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 | ₩4,660 | ₩4,740 | ₩4,593 | ₩4,619 | -0.86% | 197.2만 |
| 2026.10.08 | ₩4,378 | ₩4,753 | ₩4,378 | ₩4,700 | +7.34% | 256.3만 |
| 2026.10.07 | ₩4,312 | ₩4,479 | ₩4,285 | ₩4,405 | +2.17% | 281.4만 |
| 2026.10.06 | ₩4,419 | ₩4,425 | ₩4,258 | ₩4,325 | -2.12% | 243.1만 |
| 2026.10.05 | ₩4,425 | ₩4,425 | ₩4,312 | ₩4,378 | -1.06% | 184.7만 |
| 2026.10.02 | ₩4,499 | ₩4,532 | ₩4,298 | ₩4,325 | -3.87% | 215.7만 |
| 2026.10.01 | ₩4,566 | ₩4,606 | ₩4,378 | ₩4,445 | -2.64% | 268만 |
| 2026.09.30 | ₩4,566 | ₩4,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,499 |
| -1.47% |
| 233.2만 |
| 2026.09.29 | ₩4,539 | ₩4,599 | ₩4,486 | ₩4,566 | +0.59% | 164.1만 |
|---|
| 2026.09.28 | ₩4,680 | ₩4,680 | ₩4,526 | ₩4,553 | -2.72% | 226.6만 |
|---|
| 2026.09.25 | ₩4,633 | ₩4,713 | ₩4,619 | ₩4,660 | +0.58% | 109.5만 |
|---|
| 2026.09.24 | ₩4,512 | ₩4,626 | ₩4,512 | ₩4,619 | +2.37% | 173.8만 |
|---|
| 2026.09.23 | ₩4,820 | ₩4,834 | ₩4,506 | ₩4,553 | -5.56% | 228.2만 |
|---|
| 2026.09.22 | ₩4,887 | ₩4,914 | ₩4,753 | ₩4,794 | -1.92% | 226.1만 |
|---|
| 2026.09.21 | ₩4,847 | ₩4,882 | ₩4,753 | ₩4,847 | 0.00% | 180.2만 |
|---|
| 2026.09.18 | ₩4,981 | ₩4,988 | ₩4,794 | ₩4,820 | -3.23% | 321.6만 |
|---|
| 2026.09.17 | ₩5,155 | ₩5,185 | ₩4,914 | ₩4,927 | -4.42% | 243.5만 |
|---|
| 2026.09.16 | ₩5,115 | ₩5,202 | ₩5,075 | ₩5,102 | -0.26% | 159만 |
|---|
| 2026.09.15 | ₩5,209 | ₩5,235 | ₩5,115 | ₩5,155 | -1.03% | 139만 |
|---|
| 2026.09.14 | ₩5,115 | ₩5,276 | ₩5,088 | ₩5,235 | +2.36% | 159.2만 |
|---|
| 2026.09.11 | ₩5,075 | ₩5,128 | ₩5,021 | ₩5,088 | +0.26% | 122.8만 |
|---|
| 2026.09.10 | ₩4,941 | ₩5,088 | ₩4,927 | ₩4,994 | +1.08% | 108.5만 |
|---|
| 2026.09.09 | ₩5,088 | ₩5,102 | ₩4,948 | ₩4,968 | -2.37% | 173.6만 |
|---|
| 2026.09.08 | ₩5,142 | ₩5,148 | ₩4,988 | ₩5,115 | -0.52% | 185.2만 |
|---|
| 2026.09.04 | ₩5,155 | ₩5,209 | ₩5,142 | ₩5,168 | +0.26% | 171.3만 |
|---|
| 2026.09.03 | ₩5,168 | ₩5,262 | ₩5,142 | ₩5,182 | +0.26% | 158.1만 |
|---|
| 2026.09.02 | ₩5,008 | ₩5,189 | ₩4,994 | ₩5,115 | +2.14% | 184.8만 |
|---|
| 2026.09.01 | ₩4,941 | ₩5,061 | ₩4,887 | ₩4,994 | +1.08% | 234.7만 |
|---|
| 2026.08.31 | ₩5,075 | ₩5,148 | ₩4,948 | ₩4,994 | -1.58% | 264.6만 |
|---|
| 2026.08.28 | ₩5,035 | ₩5,222 | ₩5,021 | ₩5,061 | +0.53% | 301.4만 |
|---|
| 2026.08.27 | ₩5,008 | ₩5,122 | ₩4,994 | ₩5,048 | +0.80% | 215.9만 |
|---|
| 2026.08.26 | ₩4,941 | ₩5,075 | ₩4,887 | ₩4,994 | +1.08% | 324.2만 |
|---|
| 2026.08.25 | ₩4,901 | ₩4,994 | ₩4,894 | ₩4,954 | +1.09% | 144.3만 |
|---|
| 2026.08.24 | ₩4,994 | ₩5,008 | ₩4,860 | ₩4,887 | -2.14% | 150.1만 |
|---|
| 2026.08.21 | ₩4,994 | ₩5,061 | ₩4,881 | ₩4,994 | 0.00% | 189.2만 |
|---|
| 2026.08.20 | ₩5,102 | ₩5,209 | ₩4,860 | ₩4,927 | -3.41% | 223.2만 |
|---|
| 2026.08.19 | ₩5,102 | ₩5,289 | ₩5,102 | ₩5,168 | +1.31% | 165.2만 |
|---|
| 2026.08.18 | ₩5,195 | ₩5,343 | ₩5,048 | ₩5,128 | -1.29% | 572.4만 |
|---|
| 2026.08.17 | ₩5,396 | ₩5,396 | ₩5,115 | ₩5,209 | -3.47% | 263.1만 |
|---|
| 2026.08.14 | ₩5,302 | ₩5,530 | ₩5,282 | ₩5,423 | +2.27% | 250.9만 |
|---|
| 2026.08.13 | ₩5,195 | ₩5,316 | ₩5,115 | ₩5,276 | +1.55% | 272.1만 |
|---|
| 2026.08.12 | ₩5,490 | ₩5,490 | ₩5,135 | ₩5,195 | -5.37% | 278.1만 |
|---|
| 2026.08.11 | ₩5,476 | ₩5,557 | ₩5,423 | ₩5,517 | +0.73% | 287.8만 |
|---|
| 2026.08.10 | ₩5,389 | ₩5,584 | ₩5,356 | ₩5,530 | +2.61% | 328.7만 |
|---|
| 2026.08.07 | ₩5,450 | ₩5,624 | ₩5,329 | ₩5,490 | +0.74% | 318.8만 |
|---|
| 2026.08.06 | ₩5,168 | ₩5,517 | ₩5,142 | ₩5,409 | +4.66% | 598.9만 |
|---|
| 2026.08.05 | ₩4,994 | ₩5,557 | ₩4,713 | ₩5,135 | +2.82% | 926.5만 |
|---|
| 2026.08.04 | ₩6,909 | ₩7,230 | ₩6,882 | ₩7,083 | +2.52% | 331.6만 |
|---|
| 2026.08.03 | ₩6,829 | ₩7,043 | ₩6,775 | ₩6,949 | +1.76% | 377.9만 |
|---|
| 2026.07.31 | ₩6,829 | ₩6,896 | ₩6,635 | ₩6,708 | -1.76% | 236.8만 |
|---|
| 2026.07.30 | ₩6,842 | ₩6,896 | ₩6,682 | ₩6,829 | -0.20% | 146.7만 |
|---|
| 2026.07.29 | ₩6,695 | ₩7,003 | ₩6,695 | ₩6,923 | +3.40% | 168.7만 |
|---|
| 2026.07.28 | ₩6,655 | ₩6,876 | ₩6,574 | ₩6,715 | +0.91% | 229.8만 |
|---|
| 2026.07.27 | ₩6,561 | ₩6,682 | ₩6,526 | ₩6,628 | +1.02% | 187만 |
|---|
| 2026.07.24 | ₩6,481 | ₩6,561 | ₩6,367 | ₩6,454 | -0.41% | 164.6만 |
|---|
| 2026.07.23 | ₩6,574 | ₩6,574 | ₩6,347 | ₩6,440 | -2.04% | 221.3만 |
|---|
| 2026.07.22 | ₩6,822 | ₩6,829 | ₩6,455 | ₩6,588 | -3.43% | 277.7만 |
|---|
| 2026.07.21 | ₩7,097 | ₩7,160 | ₩6,789 | ₩6,842 | -3.58% | 194.9만 |
|---|
| 2026.07.20 | ₩7,030 | ₩7,251 | ₩6,989 | ₩7,123 | +1.33% | 221.1만 |
|---|
| 2026.07.17 | ₩7,190 | ₩7,257 | ₩7,016 | ₩7,070 | -1.68% | 210.1만 |
|---|
| 2026.07.16 | ₩7,297 | ₩7,378 | ₩7,244 | ₩7,244 | -0.73% | 207.4만 |
|---|
| 2026.07.15 | ₩7,405 | ₩7,498 | ₩7,190 | ₩7,284 | -1.63% | 259만 |
|---|
| 2026.07.14 | ₩7,378 | ₩7,445 | ₩7,297 | ₩7,351 | -0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩7,458 | ₩7,579 | ₩7,418 | ₩7,458 | 0.00% | 254.8만 |
|---|
| 2026.07.10 | ₩7,498 | ₩7,538 | ₩7,364 | ₩7,391 | -1.43% | 161.3만 |
|---|
| 2026.07.09 | ₩7,190 | ₩7,485 | ₩7,123 | ₩7,472 | +3.91% | 293.8만 |
|---|
| 2026.07.08 | ₩7,123 | ₩7,297 | ₩7,123 | ₩7,271 | +2.07% | 342.3만 |
|---|
| 2026.07.07 | ₩7,472 | ₩7,646 | ₩7,257 | ₩7,271 | -2.69% | 371.2만 |
|---|
| 2026.07.06 | ₩6,949 | ₩7,431 | ₩6,896 | ₩7,405 | +6.55% | 527.2만 |
|---|
| 2026.07.02 | ₩6,896 | ₩6,989 | ₩6,822 | ₩6,882 | -0.19% | 321.5만 |
|---|
| 2026.07.01 | ₩6,762 | ₩7,040 | ₩6,758 | ₩6,963 | +2.97% | 356만 |
|---|
| 2026.06.30 | ₩6,615 | ₩6,769 | ₩6,574 | ₩6,695 | +1.21% | 290.7만 |
|---|
| 2026.06.29 | ₩6,427 | ₩6,682 | ₩6,400 | ₩6,668 | +3.75% | 304.9만 |
|---|
| 2026.06.26 | ₩5,958 | ₩6,487 | ₩5,958 | ₩6,374 | +6.97% | 2026.3만 |
|---|
| 2026.06.25 | ₩6,226 | ₩6,293 | ₩5,925 | ₩5,958 | -4.30% | 256.1만 |
|---|
| 2026.06.24 | ₩6,173 | ₩6,293 | ₩6,106 | ₩6,226 | +0.87% | 194.5만 |
|---|
| 2026.06.23 | ₩5,892 | ₩6,266 | ₩5,878 | ₩6,253 | +6.14% | 233.4만 |
|---|
| 2026.06.22 | ₩6,367 | ₩6,427 | ₩5,892 | ₩5,945 | -6.62% | 504.5만 |
|---|
| 2026.06.18 | ₩6,494 | ₩6,521 | ₩6,213 | ₩6,293 | -3.09% | 593.9만 |
|---|
| 2026.06.17 | ₩6,809 | ₩6,809 | ₩6,380 | ₩6,400 | -6.00% | 232.3만 |
|---|
| 2026.06.16 | ₩6,668 | ₩6,829 | ₩6,615 | ₩6,748 | +1.20% | 347.1만 |
|---|
| 2026.06.15 | ₩6,494 | ₩6,648 | ₩6,313 | ₩6,615 | +1.86% | 218.7만 |
|---|
| 2026.06.12 | ₩6,333 | ₩6,427 | ₩6,320 | ₩6,347 | +0.21% | 291.8만 |
|---|
| 2026.06.11 | ₩6,333 | ₩6,427 | ₩6,187 | ₩6,333 | 0.00% | 270.6만 |
|---|
| 2026.06.10 | ₩6,159 | ₩6,434 | ₩6,106 | ₩6,320 | +2.61% | 205.5만 |
|---|
| 2026.06.09 | ₩6,092 | ₩6,313 | ₩6,092 | ₩6,280 | +3.08% | 326.4만 |
|---|
| 2026.06.08 | ₩6,133 | ₩6,166 | ₩6,039 | ₩6,066 | -1.09% | 241.7만 |
|---|
| 2026.06.05 | ₩6,320 | ₩6,333 | ₩6,039 | ₩6,133 | -2.97% | 231.8만 |
|---|
| 2026.06.04 | ₩6,159 | ₩6,374 | ₩6,119 | ₩6,347 | +3.04% | 250.9만 |
|---|
| 2026.06.03 | ₩6,561 | ₩6,561 | ₩6,106 | ₩6,119 | -6.73% | 331.9만 |
|---|
| 2026.06.02 | ₩6,574 | ₩6,628 | ₩6,353 | ₩6,507 | -1.02% | 284.2만 |
|---|
| 2026.06.01 | ₩6,615 | ₩6,702 | ₩6,427 | ₩6,628 | +0.20% | 332.3만 |
|---|
| 2026.05.29 | ₩6,655 | ₩6,695 | ₩6,481 | ₩6,534 | -1.81% | 582.5만 |
|---|
| 2026.05.28 | ₩6,494 | ₩6,722 | ₩6,474 | ₩6,695 | +3.09% | 190.6만 |
|---|
| 2026.05.27 | ₩6,414 | ₩6,641 | ₩6,414 | ₩6,548 | +2.09% | 201.3만 |
|---|
| 2026.05.26 | ₩6,574 | ₩6,640 | ₩6,387 | ₩6,454 | -1.83% | 214.3만 |
|---|
| 2026.05.22 | ₩6,615 | ₩6,708 | ₩6,574 | ₩6,588 | -0.40% | 223.8만 |
|---|
| 2026.05.21 | ₩6,521 | ₩6,668 | ₩6,440 | ₩6,601 | +1.23% | 244만 |
|---|
| 2026.05.20 | ₩6,762 | ₩6,829 | ₩6,427 | ₩6,601 | -2.38% | 324.3만 |
|---|
| 2026.05.19 | ₩6,748 | ₩6,882 | ₩6,675 | ₩6,789 | +0.60% | 259.4만 |
|---|
| 2026.05.18 | ₩6,668 | ₩6,902 | ₩6,608 | ₩6,708 | +0.60% | 256.3만 |
|---|
| 2026.05.15 | ₩6,548 | ₩6,762 | ₩6,524 | ₩6,682 | +2.04% | 229.9만 |
|---|
| 2026.05.14 | ₩6,842 | ₩6,989 | ₩6,574 | ₩6,628 | -3.13% | 315.5만 |
|---|
| 2026.05.13 | ₩6,923 | ₩6,963 | ₩6,802 | ₩6,869 | -0.77% | 291.2만 |
|---|
| 2026.05.12 | ₩6,936 | ₩7,043 | ₩6,822 | ₩6,909 | -0.39% | 294.1만 |
|---|
| 2026.05.11 | ₩6,909 | ₩7,036 | ₩6,829 | ₩6,869 | -0.58% | 357.3만 |
|---|
| 2026.05.08 | ₩6,748 | ₩7,043 | ₩6,748 | ₩7,030 | +4.17% | 491.8만 |
|---|
| 2026.05.07 | ₩6,173 | ₩6,989 | ₩6,050 | ₩6,976 | +13.02% | 1219.8만 |
|---|
| 2026.05.06 | ₩5,704 | ₩6,427 | ₩5,436 | ₩6,360 | +11.50% | 981.5만 |
|---|
| 2026.05.05 | ₩5,102 | ₩5,155 | ₩5,041 | ₩5,102 | 0.00% | 135.4만 |
|---|
| 2026.05.04 | ₩5,061 | ₩5,195 | ₩5,008 | ₩5,075 | +0.26% | 181.2만 |
|---|
| 2026.05.01 | ₩5,035 | ₩5,088 | ₩4,994 | ₩5,075 | +0.80% | 101.2만 |
|---|
| 2026.04.30 | ₩5,051 | ₩5,051 | ₩4,887 | ₩5,035 | -0.32% | 152.6만 |
|---|
| 2026.04.29 | ₩5,075 | ₩5,075 | ₩4,961 | ₩5,021 | -1.06% | 102.9만 |
|---|
| 2026.04.28 | ₩5,155 | ₩5,202 | ₩5,035 | ₩5,061 | -1.82% | 135.2만 |
|---|
| 2026.04.27 | ₩5,088 | ₩5,276 | ₩5,061 | ₩5,155 | +1.32% | 181.8만 |
|---|
| 2026.04.24 | ₩4,981 | ₩5,088 | ₩4,901 | ₩5,088 | +2.15% | 107만 |
|---|
| 2026.04.23 | ₩5,048 | ₩5,048 | ₩4,954 | ₩4,981 | -1.33% | 107.8만 |
|---|
| 2026.04.22 | ₩5,155 | ₩5,255 | ₩5,061 | ₩5,088 | -1.30% | 165.1만 |
|---|
| 2026.04.21 | ₩5,035 | ₩5,182 | ₩5,021 | ₩5,102 | +1.33% | 134.9만 |
|---|
| 2026.04.20 | ₩5,021 | ₩5,081 | ₩4,954 | ₩5,048 | +0.53% | 141.8만 |
|---|
| 2026.04.17 | ₩4,954 | ₩5,048 | ₩4,927 | ₩5,021 | +1.35% | 153만 |
|---|
| 2026.04.16 | ₩4,887 | ₩4,941 | ₩4,860 | ₩4,901 | +0.27% | 123.1만 |
|---|
| 2026.04.15 | ₩4,633 | ₩4,860 | ₩4,633 | ₩4,820 | +4.05% | 121.4만 |
|---|
| 2026.04.14 | ₩4,553 | ₩4,653 | ₩4,546 | ₩4,593 | +0.88% | 143.6만 |
|---|
| 2026.04.13 | ₩4,459 | ₩4,553 | ₩4,419 | ₩4,553 | +2.10% | 148.1만 |
|---|
| 2026.04.10 | ₩4,512 | ₩4,539 | ₩4,445 | ₩4,486 | -0.59% | 105.3만 |
|---|
| 2026.04.09 | ₩4,499 | ₩4,539 | ₩4,365 | ₩4,486 | -0.30% | 131.3만 |
|---|
| 2026.04.08 | ₩4,486 | ₩4,579 | ₩4,465 | ₩4,512 | +0.60% | 183.2만 |
|---|
| 2026.04.07 | ₩4,392 | ₩4,445 | ₩4,358 | ₩4,392 | 0.00% | 96.8만 |
|---|
| 2026.04.06 | ₩4,298 | ₩4,459 | ₩4,298 | ₩4,392 | +2.18% | 151.3만 |
|---|
| 2026.04.02 | ₩4,271 | ₩4,312 | ₩4,224 | ₩4,312 | +0.94% | 126.9만 |
|---|
| 2026.04.01 | ₩4,178 | ₩4,352 | ₩4,151 | ₩4,325 | +3.53% | 149.1만 |
|---|
| 2026.03.31 | ₩4,084 | ₩4,184 | ₩4,070 | ₩4,151 | +1.64% | 144.1만 |
|---|
| 2026.03.30 | ₩4,017 | ₩4,091 | ₩3,997 | ₩4,030 | +0.33% | 115.9만 |
|---|
| 2026.03.27 | ₩4,084 | ₩4,111 | ₩3,983 | ₩4,017 | -1.64% | 154.7만 |
|---|
| 2026.03.26 | ₩4,084 | ₩4,191 | ₩4,070 | ₩4,097 | +0.33% | 200.2만 |
|---|
| 2026.03.25 | ₩4,137 | ₩4,163 | ₩3,970 | ₩4,097 | -0.97% | 170.8만 |
|---|
| 2026.03.24 | ₩4,151 | ₩4,184 | ₩4,077 | ₩4,097 | -1.29% | 140.6만 |
|---|
| 2026.03.23 | ₩4,191 | ₩4,258 | ₩4,164 | ₩4,218 | +0.64% | 133.1만 |
|---|
| 2026.03.20 | ₩4,204 | ₩4,204 | ₩4,124 | ₩4,151 | -1.27% | 196.8만 |
|---|
| 2026.03.19 | ₩4,124 | ₩4,258 | ₩4,084 | ₩4,245 | +2.92% | 246.5만 |
|---|
| 2026.03.18 | ₩4,137 | ₩4,224 | ₩4,111 | ₩4,151 | +0.32% | 135.6만 |
|---|
| 2026.03.17 | ₩4,151 | ₩4,265 | ₩4,124 | ₩4,151 | 0.00% | 207.3만 |
|---|
| 2026.03.16 | ₩4,151 | ₩4,245 | ₩4,124 | ₩4,124 | -0.65% | 223.5만 |
|---|
| 2026.03.13 | ₩4,218 | ₩4,271 | ₩4,111 | ₩4,151 | -1.59% | 273.9만 |
|---|
| 2026.03.12 | ₩4,312 | ₩4,392 | ₩4,084 | ₩4,151 | -3.73% | 243.8만 |
|---|
| 2026.03.11 | ₩4,499 | ₩4,553 | ₩4,271 | ₩4,338 | -3.57% | 185.2만 |
|---|
| 2026.03.10 | ₩4,445 | ₩4,553 | ₩4,392 | ₩4,512 | +1.51% | 197.6만 |
|---|
| 2026.03.09 | ₩4,405 | ₩4,546 | ₩4,285 | ₩4,405 | 0.00% | 625.5만 |
|---|
| 2026.03.06 | ₩4,526 | ₩4,587 | ₩4,338 | ₩4,419 | -2.37% | 509.9만 |
|---|
| 2026.03.05 | ₩4,285 | ₩4,619 | ₩4,285 | ₩4,553 | +6.25% | 338.2만 |
|---|
| 2026.03.04 | ₩4,137 | ₩4,271 | ₩4,070 | ₩4,258 | +2.91% | 274.9만 |
|---|
| 2026.03.03 | ₩4,124 | ₩4,164 | ₩4,004 | ₩4,057 | -1.62% | 252.7만 |
|---|
| 2026.03.02 | ₩4,164 | ₩4,325 | ₩4,151 | ₩4,231 | +1.61% | 211.8만 |
|---|
| 2026.02.27 | ₩4,097 | ₩4,245 | ₩4,004 | ₩4,245 | +3.59% | 401.7만 |
|---|
| 2026.02.26 | ₩3,977 | ₩4,258 | ₩3,923 | ₩4,097 | +3.03% | 321.4만 |
|---|
| 2026.02.25 | ₩3,937 | ₩4,070 | ₩3,796 | ₩3,950 | +0.34% | 336.5만 |
|---|
| 2026.02.24 | ₩4,352 | ₩4,352 | ₩4,178 | ₩4,204 | -3.38% | 162.6만 |
|---|
| 2026.02.23 | ₩4,539 | ₩4,573 | ₩4,352 | ₩4,352 | -4.13% | 95.5만 |
|---|
| 2026.02.20 | ₩4,405 | ₩4,626 | ₩4,405 | ₩4,553 | +3.34% | 130.6만 |
|---|
| 2026.02.19 | ₩4,392 | ₩4,432 | ₩4,345 | ₩4,392 | 0.00% | 106.9만 |
|---|
| 2026.02.18 | ₩4,432 | ₩4,486 | ₩4,392 | ₩4,419 | -0.30% | 116.5만 |
|---|
| 2026.02.17 | ₩4,486 | ₩4,519 | ₩4,392 | ₩4,432 | -1.19% | 93.6만 |
|---|
| 2026.02.13 | ₩4,459 | ₩4,526 | ₩4,445 | ₩4,499 | +0.90% | 113만 |
|---|
| 2026.02.12 | ₩4,539 | ₩4,646 | ₩4,392 | ₩4,472 | -1.47% | 116.3만 |
|---|
| 2026.02.11 | ₩4,700 | ₩4,700 | ₩4,445 | ₩4,553 | -3.13% | 141.6만 |
|---|
| 2026.02.10 | ₩4,673 | ₩4,727 | ₩4,599 | ₩4,686 | +0.29% | 160.1만 |
|---|
| 2026.02.09 | ₩4,794 | ₩4,820 | ₩4,559 | ₩4,700 | -1.96% | 206만 |
|---|
| 2026.02.06 | ₩4,887 | ₩4,946 | ₩4,740 | ₩4,820 | -1.37% | 104.4만 |
|---|
| 2026.02.05 | ₩4,981 | ₩5,035 | ₩4,807 | ₩4,860 | -2.42% | 104.7만 |
|---|
| 2026.02.04 | ₩5,115 | ₩5,128 | ₩4,961 | ₩5,008 | -2.09% | 128.3만 |
|---|
| 2026.02.03 | ₩5,423 | ₩5,423 | ₩5,048 | ₩5,102 | -5.93% | 140.9만 |
|---|
| 2026.02.02 | ₩5,356 | ₩5,503 | ₩5,289 | ₩5,450 | +1.75% | 79.5만 |
|---|
| 2026.01.30 | ₩5,490 | ₩5,517 | ₩5,336 | ₩5,356 | -2.44% | 127.2만 |
|---|
| 2026.01.29 | ₩5,503 | ₩5,523 | ₩5,397 | ₩5,517 | +0.24% | 100.6만 |
|---|
| 2026.01.28 | ₩5,490 | ₩5,590 | ₩5,490 | ₩5,490 | 0.00% | 74.2만 |
|---|
| 2026.01.27 | ₩5,584 | ₩5,597 | ₩5,497 | ₩5,517 | -1.20% | 56.7만 |
|---|
| 2026.01.26 | ₩5,543 | ₩5,597 | ₩5,456 | ₩5,543 | 0.00% | 76.3만 |
|---|
| 2026.01.23 | ₩5,557 | ₩5,624 | ₩5,543 | ₩5,557 | 0.00% | 57.2만 |
|---|
| 2026.01.22 | ₩5,470 | ₩5,624 | ₩5,470 | ₩5,543 | +1.35% | 74.1만 |
|---|
| 2026.01.21 | ₩5,490 | ₩5,517 | ₩5,396 | ₩5,476 | -0.24% | 80.8만 |
|---|
| 2026.01.20 | ₩5,490 | ₩5,543 | ₩5,383 | ₩5,476 | -0.24% | 174만 |
|---|
| 2026.01.16 | ₩5,597 | ₩5,644 | ₩5,570 | ₩5,597 | 0.00% | 179.6만 |
|---|
| 2026.01.15 | ₩5,704 | ₩5,825 | ₩5,610 | ₩5,624 | -1.41% | 169.9만 |
|---|
| 2026.01.14 | ₩5,731 | ₩5,758 | ₩5,637 | ₩5,691 | -0.70% | 103만 |
|---|
| 2026.01.13 | ₩5,704 | ₩5,795 | ₩5,671 | ₩5,704 | 0.00% | 91.2만 |
|---|
| 2026.01.12 | ₩5,704 | ₩5,717 | ₩5,597 | ₩5,704 | 0.00% | 136.4만 |
|---|
| 2026.01.09 | ₩5,704 | ₩5,758 | ₩5,630 | ₩5,704 | 0.00% | 119.6만 |
|---|
| 2026.01.08 | ₩5,624 | ₩5,758 | ₩5,610 | ₩5,717 | +1.67% | 108.7만 |
|---|
| 2026.01.07 | ₩5,758 | ₩5,758 | ₩5,563 | ₩5,637 | -2.09% | 142.3만 |
|---|
| 2026.01.06 | ₩5,865 | ₩5,905 | ₩5,704 | ₩5,758 | -1.83% | 117.3만 |
|---|
| 2026.01.05 | ₩5,918 | ₩5,992 | ₩5,838 | ₩5,878 | -0.68% | 92.5만 |
|---|
| 2026.01.02 | ₩6,159 | ₩6,213 | ₩5,851 | ₩5,932 | -3.70% | 154.5만 |
|---|
| 2025.12.31 | ₩6,133 | ₩6,221 | ₩6,092 | ₩6,173 | +0.66% | 116.9만 |
|---|
| 2025.12.30 | ₩6,106 | ₩6,213 | ₩6,079 | ₩6,079 | -0.44% | 209만 |
|---|
| 2025.12.29 | ₩5,972 | ₩6,119 | ₩5,972 | ₩6,106 | +2.24% | 193.1만 |
|---|
| 2025.12.26 | ₩5,811 | ₩6,066 | ₩5,811 | ₩6,012 | +3.46% | 167만 |
|---|
| 2025.12.24 | ₩5,597 | ₩5,905 | ₩5,570 | ₩5,784 | +3.35% | 154.1만 |
|---|
| 2025.12.23 | ₩5,476 | ₩5,624 | ₩5,476 | ₩5,570 | +1.71% | 114.3만 |
|---|
| 2025.12.22 | ₩5,423 | ₩5,644 | ₩5,409 | ₩5,503 | +1.48% | 222.7만 |
|---|
| 2025.12.19 | ₩5,423 | ₩5,490 | ₩5,356 | ₩5,369 | -0.99% | 256.3만 |
|---|
| 2025.12.18 | ₩5,249 | ₩5,436 | ₩5,222 | ₩5,396 | +2.81% | 132.4만 |
|---|
| 2025.12.17 | ₩5,276 | ₩5,316 | ₩5,222 | ₩5,222 | -1.02% | 156.8만 |
|---|
| 2025.12.16 | ₩5,209 | ₩5,302 | ₩5,182 | ₩5,289 | +1.54% | 141.9만 |
|---|
| 2025.12.15 | ₩5,409 | ₩5,409 | ₩5,182 | ₩5,222 | -3.47% | 190.1만 |
|---|
| 2025.12.12 | ₩5,409 | ₩5,490 | ₩5,383 | ₩5,423 | +0.25% | 156.8만 |
|---|
| 2025.12.11 | ₩5,436 | ₩5,510 | ₩5,383 | ₩5,396 | -0.74% | 176.5만 |
|---|
| 2025.12.10 | ₩5,570 | ₩5,570 | ₩5,409 | ₩5,450 | -2.16% | 188.8만 |
|---|
| 2025.12.09 | ₩5,409 | ₩5,597 | ₩5,409 | ₩5,597 | +3.47% | 187.9만 |
|---|
| 2025.12.08 | ₩5,329 | ₩5,436 | ₩5,289 | ₩5,423 | +1.76% | 176.4만 |
|---|
| 2025.12.05 | ₩5,329 | ₩5,431 | ₩5,289 | ₩5,289 | -0.75% | 119.1만 |
|---|
| 2025.12.04 | ₩5,383 | ₩5,423 | ₩5,255 | ₩5,302 | -1.49% | 172.2만 |
|---|
| 2025.12.03 | ₩5,436 | ₩5,510 | ₩5,343 | ₩5,383 | -0.99% | 192.8만 |
|---|
| 2025.12.02 | ₩5,436 | ₩5,537 | ₩5,430 | ₩5,436 | 0.00% | 182.4만 |
|---|
| 2025.12.01 | ₩5,436 | ₩5,543 | ₩5,430 | ₩5,436 | 0.00% | 229.2만 |
|---|
| 2025.11.28 | ₩5,463 | ₩5,557 | ₩5,409 | ₩5,463 | 0.00% | 135.9만 |
|---|
| 2025.11.26 | ₩5,409 | ₩5,517 | ₩5,409 | ₩5,490 | +1.49% | 131.3만 |
|---|
| 2025.11.25 | ₩5,356 | ₩5,490 | ₩5,296 | ₩5,436 | +1.50% | 196.8만 |
|---|
| 2025.11.24 | ₩5,316 | ₩5,356 | ₩5,222 | ₩5,302 | -0.25% | 214.7만 |
|---|
| 2025.11.21 | ₩5,235 | ₩5,383 | ₩5,235 | ₩5,302 | +1.28% | 215.3만 |
|---|
| 2025.11.20 | ₩5,329 | ₩5,416 | ₩5,222 | ₩5,262 | -1.26% | 197.8만 |
|---|
| 2025.11.19 | ₩5,249 | ₩5,313 | ₩5,168 | ₩5,262 | +0.26% | 156.9만 |
|---|
| 2025.11.18 | ₩5,235 | ₩5,302 | ₩5,186 | ₩5,276 | +0.77% | 198.7만 |
|---|
| 2025.11.17 | ₩5,356 | ₩5,383 | ₩5,222 | ₩5,242 | -2.13% | 247만 |
|---|
| 2025.11.14 | ₩5,490 | ₩5,530 | ₩5,356 | ₩5,369 | -2.20% | 232.1만 |
|---|
| 2025.11.13 | ₩5,610 | ₩5,644 | ₩5,463 | ₩5,597 | -0.24% | 308.3만 |
|---|
| 2025.11.12 | ₩5,543 | ₩5,704 | ₩5,523 | ₩5,584 | +0.72% | 382.1만 |
|---|
| 2025.11.11 | ₩5,115 | ₩5,543 | ₩5,088 | ₩5,543 | +8.38% | 727.8만 |
|---|
| 2025.11.10 | ₩5,061 | ₩5,195 | ₩5,021 | ₩5,088 | +0.53% | 561.6만 |
|---|
| 2025.11.07 | ₩5,035 | ₩5,195 | ₩4,981 | ₩5,075 | +0.80% | 267.9만 |
|---|
| 2025.11.06 | ₩4,934 | ₩5,222 | ₩4,847 | ₩5,048 | +2.31% | 727만 |
|---|
| 2025.11.05 | ₩4,927 | ₩5,028 | ₩4,546 | ₩4,968 | +0.82% | 502.7만 |
|---|
| 2025.11.04 | ₩4,686 | ₩4,693 | ₩4,432 | ₩4,459 | -4.86% | 181.1만 |
|---|
| 2025.11.03 | ₩4,794 | ₩4,840 | ₩4,660 | ₩4,686 | -2.23% | 196.1만 |
|---|
| 2025.10.31 | ₩4,686 | ₩4,780 | ₩4,673 | ₩4,780 | +2.00% | 155.1만 |
|---|
| 2025.10.30 | ₩4,646 | ₩4,713 | ₩4,626 | ₩4,660 | +0.29% | 210.1만 |
|---|
| 2025.10.29 | ₩4,727 | ₩4,753 | ₩4,566 | ₩4,646 | -1.70% | 212.3만 |
|---|
| 2025.10.28 | ₩4,700 | ₩4,780 | ₩4,673 | ₩4,753 | +1.14% | 123.2만 |
|---|
| 2025.10.27 | ₩4,847 | ₩4,914 | ₩4,686 | ₩4,700 | -3.04% | 175만 |
|---|
| 2025.10.24 | ₩4,579 | ₩4,867 | ₩4,579 | ₩4,820 | +5.26% | 212.9만 |
|---|
| 2025.10.23 | ₩4,472 | ₩4,606 | ₩4,472 | ₩4,553 | +1.80% | 118.1만 |
|---|
| 2025.10.22 | ₩4,312 | ₩4,459 | ₩4,271 | ₩4,445 | +3.11% | 130.3만 |
|---|
| 2025.10.21 | ₩4,191 | ₩4,325 | ₩4,191 | ₩4,312 | +2.88% | 79.9만 |
|---|
| 2025.10.20 | ₩4,084 | ₩4,218 | ₩4,084 | ₩4,164 | +1.97% | 87.7만 |
|---|
| 2025.10.17 | ₩4,084 | ₩4,144 | ₩4,070 | ₩4,084 | 0.00% | 71.1만 |
|---|
| 2025.10.16 | ₩4,151 | ₩4,218 | ₩4,070 | ₩4,124 | -0.65% | 118.1만 |
|---|
| 2025.10.15 | ₩4,151 | ₩4,224 | ₩4,151 | ₩4,164 | +0.32% | 93.3만 |
|---|
| 2025.10.14 | ₩4,084 | ₩4,137 | ₩4,044 | ₩4,124 | +0.98% | 86.2만 |
|---|
| 2025.10.13 | ₩4,191 | ₩4,202 | ₩4,124 | ₩4,137 | -1.28% | 86.4만 |
|---|
| 2025.10.10 | ₩4,258 | ₩4,285 | ₩4,097 | ₩4,137 | -2.83% | 122.6만 |
|---|