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 | ₩4,669 | ₩4,749 | ₩4,601 | ₩4,628 | -0.86% | 197.2만 |
| 2026.10.08 | ₩4,387 | ₩4,762 | ₩4,387 | ₩4,709 | +7.34% | 256.3만 |
| 2026.10.07 | ₩4,320 | ₩4,487 | ₩4,293 | ₩4,414 | +2.17% | 281.4만 |
| 2026.10.06 | ₩4,427 | ₩4,434 | ₩4,266 | ₩4,333 | -2.12% | 243.1만 |
| 2026.10.05 | ₩4,434 | ₩4,434 | ₩4,320 | ₩4,387 | -1.06% | 184.7만 |
| 2026.10.02 | ₩4,508 | ₩4,541 | ₩4,306 | ₩4,333 | -3.87% | 215.7만 |
| 2026.10.01 | ₩4,575 | ₩4,615 | ₩4,387 | ₩4,454 | -2.64% | 268만 |
| 2026.09.30 | ₩4,575 | ₩4,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,508 |
| -1.47% |
| 233.2만 |
| 2026.09.29 | ₩4,548 | ₩4,608 | ₩4,494 | ₩4,575 | +0.59% | 164.1만 |
|---|
| 2026.09.28 | ₩4,689 | ₩4,689 | ₩4,534 | ₩4,561 | -2.72% | 226.6만 |
|---|
| 2026.09.25 | ₩4,642 | ₩4,722 | ₩4,628 | ₩4,669 | +0.58% | 109.5만 |
|---|
| 2026.09.24 | ₩4,521 | ₩4,635 | ₩4,521 | ₩4,628 | +2.37% | 173.8만 |
|---|
| 2026.09.23 | ₩4,830 | ₩4,843 | ₩4,514 | ₩4,561 | -5.56% | 228.2만 |
|---|
| 2026.09.22 | ₩4,897 | ₩4,923 | ₩4,762 | ₩4,803 | -1.92% | 226.1만 |
|---|
| 2026.09.21 | ₩4,856 | ₩4,891 | ₩4,762 | ₩4,856 | 0.00% | 180.2만 |
|---|
| 2026.09.18 | ₩4,991 | ₩4,997 | ₩4,803 | ₩4,830 | -3.23% | 321.6만 |
|---|
| 2026.09.17 | ₩5,165 | ₩5,194 | ₩4,923 | ₩4,937 | -4.42% | 243.5만 |
|---|
| 2026.09.16 | ₩5,125 | ₩5,212 | ₩5,084 | ₩5,111 | -0.26% | 159만 |
|---|
| 2026.09.15 | ₩5,219 | ₩5,245 | ₩5,125 | ₩5,165 | -1.03% | 139만 |
|---|
| 2026.09.14 | ₩5,125 | ₩5,286 | ₩5,098 | ₩5,245 | +2.36% | 159.2만 |
|---|
| 2026.09.11 | ₩5,084 | ₩5,138 | ₩5,031 | ₩5,098 | +0.26% | 122.8만 |
|---|
| 2026.09.10 | ₩4,950 | ₩5,098 | ₩4,937 | ₩5,004 | +1.08% | 108.5만 |
|---|
| 2026.09.09 | ₩5,098 | ₩5,111 | ₩4,957 | ₩4,977 | -2.37% | 173.6만 |
|---|
| 2026.09.08 | ₩5,152 | ₩5,158 | ₩4,997 | ₩5,125 | -0.52% | 185.2만 |
|---|
| 2026.09.04 | ₩5,165 | ₩5,219 | ₩5,152 | ₩5,178 | +0.26% | 171.3만 |
|---|
| 2026.09.03 | ₩5,178 | ₩5,272 | ₩5,152 | ₩5,192 | +0.26% | 158.1만 |
|---|
| 2026.09.02 | ₩5,017 | ₩5,198 | ₩5,004 | ₩5,125 | +2.14% | 184.8만 |
|---|
| 2026.09.01 | ₩4,950 | ₩5,071 | ₩4,897 | ₩5,004 | +1.08% | 234.7만 |
|---|
| 2026.08.31 | ₩5,084 | ₩5,158 | ₩4,957 | ₩5,004 | -1.58% | 264.6만 |
|---|
| 2026.08.28 | ₩5,044 | ₩5,232 | ₩5,031 | ₩5,071 | +0.53% | 301.4만 |
|---|
| 2026.08.27 | ₩5,017 | ₩5,131 | ₩5,004 | ₩5,058 | +0.80% | 215.9만 |
|---|
| 2026.08.26 | ₩4,950 | ₩5,084 | ₩4,897 | ₩5,004 | +1.08% | 324.2만 |
|---|
| 2026.08.25 | ₩4,910 | ₩5,004 | ₩4,903 | ₩4,964 | +1.09% | 144.3만 |
|---|
| 2026.08.24 | ₩5,004 | ₩5,017 | ₩4,870 | ₩4,897 | -2.14% | 150.1만 |
|---|
| 2026.08.21 | ₩5,004 | ₩5,071 | ₩4,890 | ₩5,004 | 0.00% | 189.2만 |
|---|
| 2026.08.20 | ₩5,111 | ₩5,219 | ₩4,870 | ₩4,937 | -3.41% | 223.2만 |
|---|
| 2026.08.19 | ₩5,111 | ₩5,299 | ₩5,111 | ₩5,178 | +1.31% | 165.2만 |
|---|
| 2026.08.18 | ₩5,205 | ₩5,353 | ₩5,058 | ₩5,138 | -1.29% | 572.4만 |
|---|
| 2026.08.17 | ₩5,406 | ₩5,406 | ₩5,125 | ₩5,219 | -3.47% | 263.1만 |
|---|
| 2026.08.14 | ₩5,312 | ₩5,541 | ₩5,292 | ₩5,433 | +2.27% | 250.9만 |
|---|
| 2026.08.13 | ₩5,205 | ₩5,326 | ₩5,125 | ₩5,286 | +1.55% | 272.1만 |
|---|
| 2026.08.12 | ₩5,500 | ₩5,500 | ₩5,145 | ₩5,205 | -5.37% | 278.1만 |
|---|
| 2026.08.11 | ₩5,487 | ₩5,567 | ₩5,433 | ₩5,527 | +0.73% | 287.8만 |
|---|
| 2026.08.10 | ₩5,400 | ₩5,594 | ₩5,366 | ₩5,541 | +2.61% | 328.7만 |
|---|
| 2026.08.07 | ₩5,460 | ₩5,634 | ₩5,339 | ₩5,500 | +0.74% | 318.8만 |
|---|
| 2026.08.06 | ₩5,178 | ₩5,527 | ₩5,152 | ₩5,420 | +4.66% | 598.9만 |
|---|
| 2026.08.05 | ₩5,004 | ₩5,567 | ₩4,722 | ₩5,145 | +2.82% | 926.5만 |
|---|
| 2026.08.04 | ₩6,922 | ₩7,244 | ₩6,896 | ₩7,097 | +2.52% | 331.6만 |
|---|
| 2026.08.03 | ₩6,842 | ₩7,057 | ₩6,788 | ₩6,963 | +1.76% | 377.9만 |
|---|
| 2026.07.31 | ₩6,842 | ₩6,909 | ₩6,647 | ₩6,721 | -1.76% | 236.8만 |
|---|
| 2026.07.30 | ₩6,855 | ₩6,909 | ₩6,694 | ₩6,842 | -0.20% | 146.7만 |
|---|
| 2026.07.29 | ₩6,708 | ₩7,016 | ₩6,708 | ₩6,936 | +3.40% | 168.7만 |
|---|
| 2026.07.28 | ₩6,667 | ₩6,889 | ₩6,587 | ₩6,728 | +0.91% | 229.8만 |
|---|
| 2026.07.27 | ₩6,574 | ₩6,694 | ₩6,539 | ₩6,641 | +1.02% | 187만 |
|---|
| 2026.07.24 | ₩6,493 | ₩6,574 | ₩6,379 | ₩6,466 | -0.41% | 164.6만 |
|---|
| 2026.07.23 | ₩6,587 | ₩6,587 | ₩6,359 | ₩6,453 | -2.04% | 221.3만 |
|---|
| 2026.07.22 | ₩6,835 | ₩6,842 | ₩6,468 | ₩6,600 | -3.43% | 277.7만 |
|---|
| 2026.07.21 | ₩7,110 | ₩7,173 | ₩6,802 | ₩6,855 | -3.58% | 194.9만 |
|---|
| 2026.07.20 | ₩7,043 | ₩7,264 | ₩7,003 | ₩7,137 | +1.33% | 221.1만 |
|---|
| 2026.07.17 | ₩7,204 | ₩7,271 | ₩7,030 | ₩7,083 | -1.68% | 210.1만 |
|---|
| 2026.07.16 | ₩7,311 | ₩7,392 | ₩7,258 | ₩7,258 | -0.73% | 207.4만 |
|---|
| 2026.07.15 | ₩7,419 | ₩7,513 | ₩7,204 | ₩7,298 | -1.63% | 259만 |
|---|
| 2026.07.14 | ₩7,392 | ₩7,459 | ₩7,311 | ₩7,365 | -0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩7,472 | ₩7,593 | ₩7,432 | ₩7,472 | 0.00% | 254.8만 |
|---|
| 2026.07.10 | ₩7,513 | ₩7,553 | ₩7,378 | ₩7,405 | -1.43% | 161.3만 |
|---|
| 2026.07.09 | ₩7,204 | ₩7,499 | ₩7,137 | ₩7,486 | +3.91% | 293.8만 |
|---|
| 2026.07.08 | ₩7,137 | ₩7,311 | ₩7,137 | ₩7,285 | +2.07% | 342.3만 |
|---|
| 2026.07.07 | ₩7,486 | ₩7,660 | ₩7,271 | ₩7,285 | -2.69% | 371.2만 |
|---|
| 2026.07.06 | ₩6,963 | ₩7,446 | ₩6,909 | ₩7,419 | +6.55% | 527.2만 |
|---|
| 2026.07.02 | ₩6,909 | ₩7,003 | ₩6,835 | ₩6,896 | -0.19% | 321.5만 |
|---|
| 2026.07.01 | ₩6,775 | ₩7,054 | ₩6,771 | ₩6,976 | +2.97% | 356만 |
|---|
| 2026.06.30 | ₩6,627 | ₩6,781 | ₩6,587 | ₩6,708 | +1.21% | 290.7만 |
|---|
| 2026.06.29 | ₩6,439 | ₩6,694 | ₩6,413 | ₩6,681 | +3.75% | 304.9만 |
|---|
| 2026.06.26 | ₩5,970 | ₩6,500 | ₩5,970 | ₩6,386 | +6.97% | 2026.3만 |
|---|
| 2026.06.25 | ₩6,238 | ₩6,305 | ₩5,936 | ₩5,970 | -4.30% | 256.1만 |
|---|
| 2026.06.24 | ₩6,184 | ₩6,305 | ₩6,117 | ₩6,238 | +0.87% | 194.5만 |
|---|
| 2026.06.23 | ₩5,903 | ₩6,278 | ₩5,889 | ₩6,265 | +6.14% | 233.4만 |
|---|
| 2026.06.22 | ₩6,379 | ₩6,439 | ₩5,903 | ₩5,956 | -6.62% | 504.5만 |
|---|
| 2026.06.18 | ₩6,506 | ₩6,533 | ₩6,225 | ₩6,305 | -3.09% | 593.9만 |
|---|
| 2026.06.17 | ₩6,822 | ₩6,822 | ₩6,392 | ₩6,413 | -6.00% | 232.3만 |
|---|
| 2026.06.16 | ₩6,681 | ₩6,842 | ₩6,627 | ₩6,761 | +1.20% | 347.1만 |
|---|
| 2026.06.15 | ₩6,506 | ₩6,661 | ₩6,325 | ₩6,627 | +1.86% | 218.7만 |
|---|
| 2026.06.12 | ₩6,345 | ₩6,439 | ₩6,332 | ₩6,359 | +0.21% | 291.8만 |
|---|
| 2026.06.11 | ₩6,345 | ₩6,439 | ₩6,199 | ₩6,345 | 0.00% | 270.6만 |
|---|
| 2026.06.10 | ₩6,171 | ₩6,446 | ₩6,117 | ₩6,332 | +2.61% | 205.5만 |
|---|
| 2026.06.09 | ₩6,104 | ₩6,325 | ₩6,104 | ₩6,292 | +3.08% | 326.4만 |
|---|
| 2026.06.08 | ₩6,144 | ₩6,178 | ₩6,050 | ₩6,077 | -1.09% | 241.7만 |
|---|
| 2026.06.05 | ₩6,332 | ₩6,345 | ₩6,050 | ₩6,144 | -2.97% | 231.8만 |
|---|
| 2026.06.04 | ₩6,171 | ₩6,386 | ₩6,131 | ₩6,359 | +3.04% | 250.9만 |
|---|
| 2026.06.03 | ₩6,574 | ₩6,574 | ₩6,117 | ₩6,131 | -6.73% | 331.9만 |
|---|
| 2026.06.02 | ₩6,587 | ₩6,641 | ₩6,366 | ₩6,520 | -1.02% | 284.2만 |
|---|
| 2026.06.01 | ₩6,627 | ₩6,714 | ₩6,439 | ₩6,641 | +0.20% | 332.3만 |
|---|
| 2026.05.29 | ₩6,667 | ₩6,708 | ₩6,493 | ₩6,547 | -1.81% | 582.5만 |
|---|
| 2026.05.28 | ₩6,506 | ₩6,735 | ₩6,486 | ₩6,708 | +3.09% | 190.6만 |
|---|
| 2026.05.27 | ₩6,426 | ₩6,654 | ₩6,426 | ₩6,560 | +2.09% | 201.3만 |
|---|
| 2026.05.26 | ₩6,587 | ₩6,653 | ₩6,399 | ₩6,466 | -1.83% | 214.3만 |
|---|
| 2026.05.22 | ₩6,627 | ₩6,721 | ₩6,587 | ₩6,600 | -0.40% | 223.8만 |
|---|
| 2026.05.21 | ₩6,533 | ₩6,681 | ₩6,453 | ₩6,614 | +1.23% | 244만 |
|---|
| 2026.05.20 | ₩6,775 | ₩6,842 | ₩6,439 | ₩6,614 | -2.38% | 324.3만 |
|---|
| 2026.05.19 | ₩6,761 | ₩6,896 | ₩6,688 | ₩6,802 | +0.60% | 259.4만 |
|---|
| 2026.05.18 | ₩6,681 | ₩6,916 | ₩6,620 | ₩6,721 | +0.60% | 256.3만 |
|---|
| 2026.05.15 | ₩6,560 | ₩6,775 | ₩6,536 | ₩6,694 | +2.04% | 229.9만 |
|---|
| 2026.05.14 | ₩6,855 | ₩7,003 | ₩6,587 | ₩6,641 | -3.13% | 315.5만 |
|---|
| 2026.05.13 | ₩6,936 | ₩6,976 | ₩6,815 | ₩6,882 | -0.77% | 291.2만 |
|---|
| 2026.05.12 | ₩6,949 | ₩7,057 | ₩6,835 | ₩6,922 | -0.39% | 294.1만 |
|---|
| 2026.05.11 | ₩6,922 | ₩7,050 | ₩6,842 | ₩6,882 | -0.58% | 357.3만 |
|---|
| 2026.05.08 | ₩6,761 | ₩7,057 | ₩6,761 | ₩7,043 | +4.17% | 491.8만 |
|---|
| 2026.05.07 | ₩6,184 | ₩7,003 | ₩6,061 | ₩6,989 | +13.02% | 1219.8만 |
|---|
| 2026.05.06 | ₩5,715 | ₩6,439 | ₩5,447 | ₩6,372 | +11.50% | 981.5만 |
|---|
| 2026.05.05 | ₩5,111 | ₩5,165 | ₩5,051 | ₩5,111 | 0.00% | 135.4만 |
|---|
| 2026.05.04 | ₩5,071 | ₩5,205 | ₩5,017 | ₩5,084 | +0.26% | 181.2만 |
|---|
| 2026.05.01 | ₩5,044 | ₩5,098 | ₩5,004 | ₩5,084 | +0.80% | 101.2만 |
|---|
| 2026.04.30 | ₩5,060 | ₩5,060 | ₩4,897 | ₩5,044 | -0.32% | 152.6만 |
|---|
| 2026.04.29 | ₩5,084 | ₩5,084 | ₩4,970 | ₩5,031 | -1.06% | 102.9만 |
|---|
| 2026.04.28 | ₩5,165 | ₩5,212 | ₩5,044 | ₩5,071 | -1.82% | 135.2만 |
|---|
| 2026.04.27 | ₩5,098 | ₩5,286 | ₩5,071 | ₩5,165 | +1.32% | 181.8만 |
|---|
| 2026.04.24 | ₩4,991 | ₩5,098 | ₩4,910 | ₩5,098 | +2.15% | 107만 |
|---|
| 2026.04.23 | ₩5,058 | ₩5,058 | ₩4,964 | ₩4,991 | -1.33% | 107.8만 |
|---|
| 2026.04.22 | ₩5,165 | ₩5,266 | ₩5,071 | ₩5,098 | -1.30% | 165.1만 |
|---|
| 2026.04.21 | ₩5,044 | ₩5,192 | ₩5,031 | ₩5,111 | +1.33% | 134.9만 |
|---|
| 2026.04.20 | ₩5,031 | ₩5,091 | ₩4,964 | ₩5,058 | +0.53% | 141.8만 |
|---|
| 2026.04.17 | ₩4,964 | ₩5,058 | ₩4,937 | ₩5,031 | +1.35% | 153만 |
|---|
| 2026.04.16 | ₩4,897 | ₩4,950 | ₩4,870 | ₩4,910 | +0.27% | 123.1만 |
|---|
| 2026.04.15 | ₩4,642 | ₩4,870 | ₩4,642 | ₩4,830 | +4.05% | 121.4만 |
|---|
| 2026.04.14 | ₩4,561 | ₩4,662 | ₩4,555 | ₩4,601 | +0.88% | 143.6만 |
|---|
| 2026.04.13 | ₩4,467 | ₩4,561 | ₩4,427 | ₩4,561 | +2.10% | 148.1만 |
|---|
| 2026.04.10 | ₩4,521 | ₩4,548 | ₩4,454 | ₩4,494 | -0.59% | 105.3만 |
|---|
| 2026.04.09 | ₩4,508 | ₩4,548 | ₩4,373 | ₩4,494 | -0.30% | 131.3만 |
|---|
| 2026.04.08 | ₩4,494 | ₩4,588 | ₩4,474 | ₩4,521 | +0.60% | 183.2만 |
|---|
| 2026.04.07 | ₩4,400 | ₩4,454 | ₩4,367 | ₩4,400 | 0.00% | 96.8만 |
|---|
| 2026.04.06 | ₩4,306 | ₩4,467 | ₩4,306 | ₩4,400 | +2.18% | 151.3만 |
|---|
| 2026.04.02 | ₩4,280 | ₩4,320 | ₩4,233 | ₩4,320 | +0.94% | 126.9만 |
|---|
| 2026.04.01 | ₩4,186 | ₩4,360 | ₩4,159 | ₩4,333 | +3.53% | 149.1만 |
|---|
| 2026.03.31 | ₩4,092 | ₩4,192 | ₩4,078 | ₩4,159 | +1.64% | 144.1만 |
|---|
| 2026.03.30 | ₩4,025 | ₩4,098 | ₩4,004 | ₩4,038 | +0.33% | 115.9만 |
|---|
| 2026.03.27 | ₩4,092 | ₩4,119 | ₩3,991 | ₩4,025 | -1.64% | 154.7만 |
|---|
| 2026.03.26 | ₩4,092 | ₩4,199 | ₩4,078 | ₩4,105 | +0.33% | 200.2만 |
|---|
| 2026.03.25 | ₩4,145 | ₩4,171 | ₩3,978 | ₩4,105 | -0.97% | 170.8만 |
|---|
| 2026.03.24 | ₩4,159 | ₩4,192 | ₩4,085 | ₩4,105 | -1.29% | 140.6만 |
|---|
| 2026.03.23 | ₩4,199 | ₩4,266 | ₩4,172 | ₩4,226 | +0.64% | 133.1만 |
|---|
| 2026.03.20 | ₩4,212 | ₩4,212 | ₩4,132 | ₩4,159 | -1.27% | 196.8만 |
|---|
| 2026.03.19 | ₩4,132 | ₩4,266 | ₩4,092 | ₩4,253 | +2.92% | 246.5만 |
|---|
| 2026.03.18 | ₩4,145 | ₩4,233 | ₩4,119 | ₩4,159 | +0.32% | 135.6만 |
|---|
| 2026.03.17 | ₩4,159 | ₩4,273 | ₩4,132 | ₩4,159 | 0.00% | 207.3만 |
|---|
| 2026.03.16 | ₩4,159 | ₩4,253 | ₩4,132 | ₩4,132 | -0.65% | 223.5만 |
|---|
| 2026.03.13 | ₩4,226 | ₩4,280 | ₩4,119 | ₩4,159 | -1.59% | 273.9만 |
|---|
| 2026.03.12 | ₩4,320 | ₩4,400 | ₩4,092 | ₩4,159 | -3.73% | 243.8만 |
|---|
| 2026.03.11 | ₩4,508 | ₩4,561 | ₩4,280 | ₩4,347 | -3.57% | 185.2만 |
|---|
| 2026.03.10 | ₩4,454 | ₩4,561 | ₩4,400 | ₩4,521 | +1.51% | 197.6만 |
|---|
| 2026.03.09 | ₩4,414 | ₩4,555 | ₩4,293 | ₩4,414 | 0.00% | 625.5만 |
|---|
| 2026.03.06 | ₩4,534 | ₩4,596 | ₩4,347 | ₩4,427 | -2.37% | 509.9만 |
|---|
| 2026.03.05 | ₩4,293 | ₩4,628 | ₩4,293 | ₩4,561 | +6.25% | 338.2만 |
|---|
| 2026.03.04 | ₩4,145 | ₩4,280 | ₩4,078 | ₩4,266 | +2.91% | 274.9만 |
|---|
| 2026.03.03 | ₩4,132 | ₩4,172 | ₩4,011 | ₩4,065 | -1.62% | 252.7만 |
|---|
| 2026.03.02 | ₩4,172 | ₩4,333 | ₩4,159 | ₩4,239 | +1.61% | 211.8만 |
|---|
| 2026.02.27 | ₩4,105 | ₩4,253 | ₩4,011 | ₩4,253 | +3.59% | 401.7만 |
|---|
| 2026.02.26 | ₩3,984 | ₩4,266 | ₩3,931 | ₩4,105 | +3.03% | 321.4만 |
|---|
| 2026.02.25 | ₩3,944 | ₩4,078 | ₩3,803 | ₩3,958 | +0.34% | 336.5만 |
|---|
| 2026.02.24 | ₩4,360 | ₩4,360 | ₩4,186 | ₩4,212 | -3.38% | 162.6만 |
|---|
| 2026.02.23 | ₩4,548 | ₩4,581 | ₩4,360 | ₩4,360 | -4.13% | 95.5만 |
|---|
| 2026.02.20 | ₩4,414 | ₩4,635 | ₩4,414 | ₩4,561 | +3.34% | 130.6만 |
|---|
| 2026.02.19 | ₩4,400 | ₩4,440 | ₩4,353 | ₩4,400 | 0.00% | 106.9만 |
|---|
| 2026.02.18 | ₩4,440 | ₩4,494 | ₩4,400 | ₩4,427 | -0.30% | 116.5만 |
|---|
| 2026.02.17 | ₩4,494 | ₩4,528 | ₩4,400 | ₩4,440 | -1.19% | 93.6만 |
|---|
| 2026.02.13 | ₩4,467 | ₩4,534 | ₩4,454 | ₩4,508 | +0.90% | 113만 |
|---|
| 2026.02.12 | ₩4,548 | ₩4,655 | ₩4,400 | ₩4,481 | -1.47% | 116.3만 |
|---|
| 2026.02.11 | ₩4,709 | ₩4,709 | ₩4,454 | ₩4,561 | -3.13% | 141.6만 |
|---|
| 2026.02.10 | ₩4,682 | ₩4,736 | ₩4,608 | ₩4,695 | +0.29% | 160.1만 |
|---|
| 2026.02.09 | ₩4,803 | ₩4,830 | ₩4,568 | ₩4,709 | -1.96% | 206만 |
|---|
| 2026.02.06 | ₩4,897 | ₩4,956 | ₩4,749 | ₩4,830 | -1.37% | 104.4만 |
|---|
| 2026.02.05 | ₩4,991 | ₩5,044 | ₩4,816 | ₩4,870 | -2.42% | 104.7만 |
|---|
| 2026.02.04 | ₩5,125 | ₩5,138 | ₩4,970 | ₩5,017 | -2.09% | 128.3만 |
|---|
| 2026.02.03 | ₩5,433 | ₩5,433 | ₩5,058 | ₩5,111 | -5.93% | 140.9만 |
|---|
| 2026.02.02 | ₩5,366 | ₩5,514 | ₩5,299 | ₩5,460 | +1.75% | 79.5만 |
|---|
| 2026.01.30 | ₩5,500 | ₩5,527 | ₩5,346 | ₩5,366 | -2.44% | 127.2만 |
|---|
| 2026.01.29 | ₩5,514 | ₩5,534 | ₩5,408 | ₩5,527 | +0.24% | 100.6만 |
|---|
| 2026.01.28 | ₩5,500 | ₩5,601 | ₩5,500 | ₩5,500 | 0.00% | 74.2만 |
|---|
| 2026.01.27 | ₩5,594 | ₩5,608 | ₩5,507 | ₩5,527 | -1.20% | 56.7만 |
|---|
| 2026.01.26 | ₩5,554 | ₩5,608 | ₩5,467 | ₩5,554 | 0.00% | 76.3만 |
|---|
| 2026.01.23 | ₩5,567 | ₩5,634 | ₩5,554 | ₩5,567 | 0.00% | 57.2만 |
|---|
| 2026.01.22 | ₩5,480 | ₩5,634 | ₩5,480 | ₩5,554 | +1.35% | 74.1만 |
|---|
| 2026.01.21 | ₩5,500 | ₩5,527 | ₩5,406 | ₩5,487 | -0.24% | 80.8만 |
|---|
| 2026.01.20 | ₩5,500 | ₩5,554 | ₩5,393 | ₩5,487 | -0.24% | 174만 |
|---|
| 2026.01.16 | ₩5,608 | ₩5,655 | ₩5,581 | ₩5,608 | 0.00% | 179.6만 |
|---|
| 2026.01.15 | ₩5,715 | ₩5,836 | ₩5,621 | ₩5,634 | -1.41% | 169.9만 |
|---|
| 2026.01.14 | ₩5,742 | ₩5,769 | ₩5,648 | ₩5,702 | -0.70% | 103만 |
|---|
| 2026.01.13 | ₩5,715 | ₩5,806 | ₩5,681 | ₩5,715 | 0.00% | 91.2만 |
|---|
| 2026.01.12 | ₩5,715 | ₩5,728 | ₩5,608 | ₩5,715 | 0.00% | 136.4만 |
|---|
| 2026.01.09 | ₩5,715 | ₩5,769 | ₩5,641 | ₩5,715 | 0.00% | 119.6만 |
|---|
| 2026.01.08 | ₩5,634 | ₩5,769 | ₩5,621 | ₩5,728 | +1.67% | 108.7만 |
|---|
| 2026.01.07 | ₩5,769 | ₩5,769 | ₩5,574 | ₩5,648 | -2.09% | 142.3만 |
|---|
| 2026.01.06 | ₩5,876 | ₩5,916 | ₩5,715 | ₩5,769 | -1.83% | 117.3만 |
|---|
| 2026.01.05 | ₩5,930 | ₩6,003 | ₩5,849 | ₩5,889 | -0.68% | 92.5만 |
|---|
| 2026.01.02 | ₩6,171 | ₩6,225 | ₩5,863 | ₩5,943 | -3.70% | 154.5만 |
|---|
| 2025.12.31 | ₩6,144 | ₩6,233 | ₩6,104 | ₩6,184 | +0.66% | 116.9만 |
|---|
| 2025.12.30 | ₩6,117 | ₩6,225 | ₩6,091 | ₩6,091 | -0.44% | 209만 |
|---|
| 2025.12.29 | ₩5,983 | ₩6,131 | ₩5,983 | ₩6,117 | +2.24% | 193.1만 |
|---|
| 2025.12.26 | ₩5,822 | ₩6,077 | ₩5,822 | ₩6,024 | +3.46% | 167만 |
|---|
| 2025.12.24 | ₩5,608 | ₩5,916 | ₩5,581 | ₩5,795 | +3.35% | 154.1만 |
|---|
| 2025.12.23 | ₩5,487 | ₩5,634 | ₩5,487 | ₩5,581 | +1.71% | 114.3만 |
|---|
| 2025.12.22 | ₩5,433 | ₩5,655 | ₩5,420 | ₩5,514 | +1.48% | 222.7만 |
|---|
| 2025.12.19 | ₩5,433 | ₩5,500 | ₩5,366 | ₩5,380 | -0.99% | 256.3만 |
|---|
| 2025.12.18 | ₩5,259 | ₩5,447 | ₩5,232 | ₩5,406 | +2.81% | 132.4만 |
|---|
| 2025.12.17 | ₩5,286 | ₩5,326 | ₩5,232 | ₩5,232 | -1.02% | 156.8만 |
|---|
| 2025.12.16 | ₩5,219 | ₩5,312 | ₩5,192 | ₩5,299 | +1.54% | 141.9만 |
|---|
| 2025.12.15 | ₩5,420 | ₩5,420 | ₩5,192 | ₩5,232 | -3.47% | 190.1만 |
|---|
| 2025.12.12 | ₩5,420 | ₩5,500 | ₩5,393 | ₩5,433 | +0.25% | 156.8만 |
|---|
| 2025.12.11 | ₩5,447 | ₩5,520 | ₩5,393 | ₩5,406 | -0.74% | 176.5만 |
|---|
| 2025.12.10 | ₩5,581 | ₩5,581 | ₩5,420 | ₩5,460 | -2.16% | 188.8만 |
|---|
| 2025.12.09 | ₩5,420 | ₩5,608 | ₩5,420 | ₩5,608 | +3.47% | 187.9만 |
|---|
| 2025.12.08 | ₩5,339 | ₩5,447 | ₩5,299 | ₩5,433 | +1.76% | 176.4만 |
|---|
| 2025.12.05 | ₩5,339 | ₩5,441 | ₩5,299 | ₩5,299 | -0.75% | 119.1만 |
|---|
| 2025.12.04 | ₩5,393 | ₩5,433 | ₩5,266 | ₩5,312 | -1.49% | 172.2만 |
|---|
| 2025.12.03 | ₩5,447 | ₩5,520 | ₩5,353 | ₩5,393 | -0.99% | 192.8만 |
|---|
| 2025.12.02 | ₩5,447 | ₩5,547 | ₩5,440 | ₩5,447 | 0.00% | 182.4만 |
|---|
| 2025.12.01 | ₩5,447 | ₩5,554 | ₩5,440 | ₩5,447 | 0.00% | 229.2만 |
|---|
| 2025.11.28 | ₩5,473 | ₩5,567 | ₩5,420 | ₩5,473 | 0.00% | 135.9만 |
|---|
| 2025.11.26 | ₩5,420 | ₩5,527 | ₩5,420 | ₩5,500 | +1.49% | 131.3만 |
|---|
| 2025.11.25 | ₩5,366 | ₩5,500 | ₩5,306 | ₩5,447 | +1.50% | 196.8만 |
|---|
| 2025.11.24 | ₩5,326 | ₩5,366 | ₩5,232 | ₩5,312 | -0.25% | 214.7만 |
|---|
| 2025.11.21 | ₩5,245 | ₩5,393 | ₩5,245 | ₩5,312 | +1.28% | 215.3만 |
|---|
| 2025.11.20 | ₩5,339 | ₩5,427 | ₩5,232 | ₩5,272 | -1.26% | 197.8만 |
|---|
| 2025.11.19 | ₩5,259 | ₩5,323 | ₩5,178 | ₩5,272 | +0.26% | 156.9만 |
|---|
| 2025.11.18 | ₩5,245 | ₩5,312 | ₩5,196 | ₩5,286 | +0.77% | 198.7만 |
|---|
| 2025.11.17 | ₩5,366 | ₩5,393 | ₩5,232 | ₩5,252 | -2.13% | 247만 |
|---|
| 2025.11.14 | ₩5,500 | ₩5,541 | ₩5,366 | ₩5,380 | -2.20% | 232.1만 |
|---|
| 2025.11.13 | ₩5,621 | ₩5,655 | ₩5,473 | ₩5,608 | -0.24% | 308.3만 |
|---|
| 2025.11.12 | ₩5,554 | ₩5,715 | ₩5,534 | ₩5,594 | +0.72% | 382.1만 |
|---|
| 2025.11.11 | ₩5,125 | ₩5,554 | ₩5,098 | ₩5,554 | +8.38% | 727.8만 |
|---|
| 2025.11.10 | ₩5,071 | ₩5,205 | ₩5,031 | ₩5,098 | +0.53% | 561.6만 |
|---|
| 2025.11.07 | ₩5,044 | ₩5,205 | ₩4,991 | ₩5,084 | +0.80% | 267.9만 |
|---|
| 2025.11.06 | ₩4,944 | ₩5,232 | ₩4,856 | ₩5,058 | +2.31% | 727만 |
|---|
| 2025.11.05 | ₩4,937 | ₩5,037 | ₩4,555 | ₩4,977 | +0.82% | 502.7만 |
|---|
| 2025.11.04 | ₩4,695 | ₩4,702 | ₩4,440 | ₩4,467 | -4.86% | 181.1만 |
|---|
| 2025.11.03 | ₩4,803 | ₩4,850 | ₩4,669 | ₩4,695 | -2.23% | 196.1만 |
|---|
| 2025.10.31 | ₩4,695 | ₩4,789 | ₩4,682 | ₩4,789 | +2.00% | 155.1만 |
|---|
| 2025.10.30 | ₩4,655 | ₩4,722 | ₩4,635 | ₩4,669 | +0.29% | 210.1만 |
|---|
| 2025.10.29 | ₩4,736 | ₩4,762 | ₩4,575 | ₩4,655 | -1.70% | 212.3만 |
|---|
| 2025.10.28 | ₩4,709 | ₩4,789 | ₩4,682 | ₩4,762 | +1.14% | 123.2만 |
|---|
| 2025.10.27 | ₩4,856 | ₩4,923 | ₩4,695 | ₩4,709 | -3.04% | 175만 |
|---|
| 2025.10.24 | ₩4,588 | ₩4,876 | ₩4,588 | ₩4,830 | +5.26% | 212.9만 |
|---|
| 2025.10.23 | ₩4,481 | ₩4,615 | ₩4,481 | ₩4,561 | +1.80% | 118.1만 |
|---|
| 2025.10.22 | ₩4,320 | ₩4,467 | ₩4,280 | ₩4,454 | +3.11% | 130.3만 |
|---|
| 2025.10.21 | ₩4,199 | ₩4,333 | ₩4,199 | ₩4,320 | +2.88% | 79.9만 |
|---|
| 2025.10.20 | ₩4,092 | ₩4,226 | ₩4,092 | ₩4,172 | +1.97% | 87.7만 |
|---|
| 2025.10.17 | ₩4,092 | ₩4,152 | ₩4,078 | ₩4,092 | 0.00% | 71.1만 |
|---|
| 2025.10.16 | ₩4,159 | ₩4,226 | ₩4,078 | ₩4,132 | -0.65% | 118.1만 |
|---|
| 2025.10.15 | ₩4,159 | ₩4,233 | ₩4,159 | ₩4,172 | +0.32% | 93.3만 |
|---|
| 2025.10.14 | ₩4,092 | ₩4,145 | ₩4,051 | ₩4,132 | +0.98% | 86.2만 |
|---|
| 2025.10.13 | ₩4,199 | ₩4,210 | ₩4,132 | ₩4,145 | -1.28% | 86.4만 |
|---|
| 2025.10.10 | ₩4,266 | ₩4,293 | ₩4,105 | ₩4,145 | -2.83% | 122.6만 |
|---|