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 | ₩4,665 | ₩4,745 | ₩4,598 | ₩4,624 | -0.86% | 197.2만 |
| 2026.10.08 | ₩4,383 | ₩4,758 | ₩4,383 | ₩4,705 | +7.34% | 256.3만 |
| 2026.10.07 | ₩4,316 | ₩4,484 | ₩4,289 | ₩4,410 | +2.17% | 281.4만 |
| 2026.10.06 | ₩4,423 | ₩4,430 | ₩4,262 | ₩4,329 | -2.12% | 243.1만 |
| 2026.10.05 | ₩4,430 | ₩4,430 | ₩4,316 | ₩4,383 | -1.06% | 184.7만 |
| 2026.10.02 | ₩4,504 | ₩4,537 | ₩4,303 | ₩4,329 | -3.87% | 215.7만 |
| 2026.10.01 | ₩4,571 | ₩4,611 | ₩4,383 | ₩4,450 | -2.64% | 268만 |
| 2026.09.30 | ₩4,571 | ₩4,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,504 |
| -1.47% |
| 233.2만 |
| 2026.09.29 | ₩4,544 | ₩4,604 | ₩4,490 | ₩4,571 | +0.59% | 164.1만 |
|---|
| 2026.09.28 | ₩4,685 | ₩4,685 | ₩4,530 | ₩4,557 | -2.72% | 226.6만 |
|---|
| 2026.09.25 | ₩4,638 | ₩4,718 | ₩4,624 | ₩4,665 | +0.58% | 109.5만 |
|---|
| 2026.09.24 | ₩4,517 | ₩4,631 | ₩4,517 | ₩4,624 | +2.37% | 173.8만 |
|---|
| 2026.09.23 | ₩4,825 | ₩4,839 | ₩4,510 | ₩4,557 | -5.56% | 228.2만 |
|---|
| 2026.09.22 | ₩4,892 | ₩4,919 | ₩4,758 | ₩4,799 | -1.92% | 226.1만 |
|---|
| 2026.09.21 | ₩4,852 | ₩4,887 | ₩4,758 | ₩4,852 | 0.00% | 180.2만 |
|---|
| 2026.09.18 | ₩4,986 | ₩4,993 | ₩4,799 | ₩4,825 | -3.23% | 321.6만 |
|---|
| 2026.09.17 | ₩5,160 | ₩5,190 | ₩4,919 | ₩4,933 | -4.42% | 243.5만 |
|---|
| 2026.09.16 | ₩5,120 | ₩5,207 | ₩5,080 | ₩5,107 | -0.26% | 159만 |
|---|
| 2026.09.15 | ₩5,214 | ₩5,241 | ₩5,120 | ₩5,160 | -1.03% | 139만 |
|---|
| 2026.09.14 | ₩5,120 | ₩5,281 | ₩5,093 | ₩5,241 | +2.36% | 159.2만 |
|---|
| 2026.09.11 | ₩5,080 | ₩5,134 | ₩5,026 | ₩5,093 | +0.26% | 122.8만 |
|---|
| 2026.09.10 | ₩4,946 | ₩5,093 | ₩4,933 | ₩5,000 | +1.08% | 108.5만 |
|---|
| 2026.09.09 | ₩5,093 | ₩5,107 | ₩4,953 | ₩4,973 | -2.37% | 173.6만 |
|---|
| 2026.09.08 | ₩5,147 | ₩5,154 | ₩4,993 | ₩5,120 | -0.52% | 185.2만 |
|---|
| 2026.09.04 | ₩5,160 | ₩5,214 | ₩5,147 | ₩5,174 | +0.26% | 171.3만 |
|---|
| 2026.09.03 | ₩5,174 | ₩5,268 | ₩5,147 | ₩5,187 | +0.26% | 158.1만 |
|---|
| 2026.09.02 | ₩5,013 | ₩5,194 | ₩5,000 | ₩5,120 | +2.14% | 184.8만 |
|---|
| 2026.09.01 | ₩4,946 | ₩5,067 | ₩4,892 | ₩5,000 | +1.08% | 234.7만 |
|---|
| 2026.08.31 | ₩5,080 | ₩5,154 | ₩4,953 | ₩5,000 | -1.58% | 264.6만 |
|---|
| 2026.08.28 | ₩5,040 | ₩5,227 | ₩5,026 | ₩5,067 | +0.53% | 301.4만 |
|---|
| 2026.08.27 | ₩5,013 | ₩5,127 | ₩5,000 | ₩5,053 | +0.80% | 215.9만 |
|---|
| 2026.08.26 | ₩4,946 | ₩5,080 | ₩4,892 | ₩5,000 | +1.08% | 324.2만 |
|---|
| 2026.08.25 | ₩4,906 | ₩5,000 | ₩4,899 | ₩4,959 | +1.09% | 144.3만 |
|---|
| 2026.08.24 | ₩5,000 | ₩5,013 | ₩4,866 | ₩4,892 | -2.14% | 150.1만 |
|---|
| 2026.08.21 | ₩5,000 | ₩5,067 | ₩4,886 | ₩5,000 | 0.00% | 189.2만 |
|---|
| 2026.08.20 | ₩5,107 | ₩5,214 | ₩4,866 | ₩4,933 | -3.41% | 223.2만 |
|---|
| 2026.08.19 | ₩5,107 | ₩5,295 | ₩5,107 | ₩5,174 | +1.31% | 165.2만 |
|---|
| 2026.08.18 | ₩5,201 | ₩5,348 | ₩5,053 | ₩5,134 | -1.29% | 572.4만 |
|---|
| 2026.08.17 | ₩5,402 | ₩5,402 | ₩5,120 | ₩5,214 | -3.47% | 263.1만 |
|---|
| 2026.08.14 | ₩5,308 | ₩5,536 | ₩5,288 | ₩5,429 | +2.27% | 250.9만 |
|---|
| 2026.08.13 | ₩5,201 | ₩5,321 | ₩5,120 | ₩5,281 | +1.55% | 272.1만 |
|---|
| 2026.08.12 | ₩5,496 | ₩5,496 | ₩5,140 | ₩5,201 | -5.37% | 278.1만 |
|---|
| 2026.08.11 | ₩5,482 | ₩5,563 | ₩5,429 | ₩5,522 | +0.73% | 287.8만 |
|---|
| 2026.08.10 | ₩5,395 | ₩5,589 | ₩5,362 | ₩5,536 | +2.61% | 328.7만 |
|---|
| 2026.08.07 | ₩5,455 | ₩5,630 | ₩5,335 | ₩5,496 | +0.74% | 318.8만 |
|---|
| 2026.08.06 | ₩5,174 | ₩5,522 | ₩5,147 | ₩5,415 | +4.66% | 598.9만 |
|---|
| 2026.08.05 | ₩5,000 | ₩5,563 | ₩4,718 | ₩5,140 | +2.82% | 926.5만 |
|---|
| 2026.08.04 | ₩6,916 | ₩7,238 | ₩6,890 | ₩7,091 | +2.52% | 331.6만 |
|---|
| 2026.08.03 | ₩6,836 | ₩7,050 | ₩6,782 | ₩6,957 | +1.76% | 377.9만 |
|---|
| 2026.07.31 | ₩6,836 | ₩6,903 | ₩6,642 | ₩6,715 | -1.76% | 236.8만 |
|---|
| 2026.07.30 | ₩6,849 | ₩6,903 | ₩6,688 | ₩6,836 | -0.20% | 146.7만 |
|---|
| 2026.07.29 | ₩6,702 | ₩7,010 | ₩6,702 | ₩6,930 | +3.40% | 168.7만 |
|---|
| 2026.07.28 | ₩6,662 | ₩6,883 | ₩6,581 | ₩6,722 | +0.91% | 229.8만 |
|---|
| 2026.07.27 | ₩6,568 | ₩6,688 | ₩6,533 | ₩6,635 | +1.02% | 187만 |
|---|
| 2026.07.24 | ₩6,487 | ₩6,568 | ₩6,374 | ₩6,461 | -0.41% | 164.6만 |
|---|
| 2026.07.23 | ₩6,581 | ₩6,581 | ₩6,353 | ₩6,447 | -2.04% | 221.3만 |
|---|
| 2026.07.22 | ₩6,829 | ₩6,836 | ₩6,462 | ₩6,595 | -3.43% | 277.7만 |
|---|
| 2026.07.21 | ₩7,104 | ₩7,167 | ₩6,796 | ₩6,849 | -3.58% | 194.9만 |
|---|
| 2026.07.20 | ₩7,037 | ₩7,258 | ₩6,997 | ₩7,131 | +1.33% | 221.1만 |
|---|
| 2026.07.17 | ₩7,198 | ₩7,265 | ₩7,024 | ₩7,077 | -1.68% | 210.1만 |
|---|
| 2026.07.16 | ₩7,305 | ₩7,385 | ₩7,251 | ₩7,251 | -0.73% | 207.4만 |
|---|
| 2026.07.15 | ₩7,412 | ₩7,506 | ₩7,198 | ₩7,292 | -1.63% | 259만 |
|---|
| 2026.07.14 | ₩7,385 | ₩7,453 | ₩7,305 | ₩7,359 | -0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩7,466 | ₩7,587 | ₩7,426 | ₩7,466 | 0.00% | 254.8만 |
|---|
| 2026.07.10 | ₩7,506 | ₩7,546 | ₩7,372 | ₩7,399 | -1.43% | 161.3만 |
|---|
| 2026.07.09 | ₩7,198 | ₩7,493 | ₩7,131 | ₩7,479 | +3.91% | 293.8만 |
|---|
| 2026.07.08 | ₩7,131 | ₩7,305 | ₩7,131 | ₩7,278 | +2.07% | 342.3만 |
|---|
| 2026.07.07 | ₩7,479 | ₩7,654 | ₩7,265 | ₩7,278 | -2.69% | 371.2만 |
|---|
| 2026.07.06 | ₩6,957 | ₩7,439 | ₩6,903 | ₩7,412 | +6.55% | 527.2만 |
|---|
| 2026.07.02 | ₩6,903 | ₩6,997 | ₩6,829 | ₩6,890 | -0.19% | 321.5만 |
|---|
| 2026.07.01 | ₩6,769 | ₩7,048 | ₩6,765 | ₩6,970 | +2.97% | 356만 |
|---|
| 2026.06.30 | ₩6,621 | ₩6,776 | ₩6,581 | ₩6,702 | +1.21% | 290.7만 |
|---|
| 2026.06.29 | ₩6,434 | ₩6,688 | ₩6,407 | ₩6,675 | +3.75% | 304.9만 |
|---|
| 2026.06.26 | ₩5,965 | ₩6,494 | ₩5,965 | ₩6,380 | +6.97% | 2026.3만 |
|---|
| 2026.06.25 | ₩6,233 | ₩6,300 | ₩5,931 | ₩5,965 | -4.30% | 256.1만 |
|---|
| 2026.06.24 | ₩6,179 | ₩6,300 | ₩6,112 | ₩6,233 | +0.87% | 194.5만 |
|---|
| 2026.06.23 | ₩5,898 | ₩6,273 | ₩5,884 | ₩6,260 | +6.14% | 233.4만 |
|---|
| 2026.06.22 | ₩6,374 | ₩6,434 | ₩5,898 | ₩5,951 | -6.62% | 504.5만 |
|---|
| 2026.06.18 | ₩6,501 | ₩6,528 | ₩6,219 | ₩6,300 | -3.09% | 593.9만 |
|---|
| 2026.06.17 | ₩6,816 | ₩6,816 | ₩6,387 | ₩6,407 | -6.00% | 232.3만 |
|---|
| 2026.06.16 | ₩6,675 | ₩6,836 | ₩6,621 | ₩6,756 | +1.20% | 347.1만 |
|---|
| 2026.06.15 | ₩6,501 | ₩6,655 | ₩6,320 | ₩6,621 | +1.86% | 218.7만 |
|---|
| 2026.06.12 | ₩6,340 | ₩6,434 | ₩6,327 | ₩6,353 | +0.21% | 291.8만 |
|---|
| 2026.06.11 | ₩6,340 | ₩6,434 | ₩6,194 | ₩6,340 | 0.00% | 270.6만 |
|---|
| 2026.06.10 | ₩6,166 | ₩6,441 | ₩6,112 | ₩6,327 | +2.61% | 205.5만 |
|---|
| 2026.06.09 | ₩6,099 | ₩6,320 | ₩6,099 | ₩6,286 | +3.08% | 326.4만 |
|---|
| 2026.06.08 | ₩6,139 | ₩6,172 | ₩6,045 | ₩6,072 | -1.09% | 241.7만 |
|---|
| 2026.06.05 | ₩6,327 | ₩6,340 | ₩6,045 | ₩6,139 | -2.97% | 231.8만 |
|---|
| 2026.06.04 | ₩6,166 | ₩6,380 | ₩6,126 | ₩6,353 | +3.04% | 250.9만 |
|---|
| 2026.06.03 | ₩6,568 | ₩6,568 | ₩6,112 | ₩6,126 | -6.73% | 331.9만 |
|---|
| 2026.06.02 | ₩6,581 | ₩6,635 | ₩6,360 | ₩6,514 | -1.02% | 284.2만 |
|---|
| 2026.06.01 | ₩6,621 | ₩6,709 | ₩6,434 | ₩6,635 | +0.20% | 332.3만 |
|---|
| 2026.05.29 | ₩6,662 | ₩6,702 | ₩6,487 | ₩6,541 | -1.81% | 582.5만 |
|---|
| 2026.05.28 | ₩6,501 | ₩6,729 | ₩6,481 | ₩6,702 | +3.09% | 190.6만 |
|---|
| 2026.05.27 | ₩6,420 | ₩6,648 | ₩6,420 | ₩6,554 | +2.09% | 201.3만 |
|---|
| 2026.05.26 | ₩6,581 | ₩6,647 | ₩6,394 | ₩6,461 | -1.83% | 214.3만 |
|---|
| 2026.05.22 | ₩6,621 | ₩6,715 | ₩6,581 | ₩6,595 | -0.40% | 223.8만 |
|---|
| 2026.05.21 | ₩6,528 | ₩6,675 | ₩6,447 | ₩6,608 | +1.23% | 244만 |
|---|
| 2026.05.20 | ₩6,769 | ₩6,836 | ₩6,434 | ₩6,608 | -2.38% | 324.3만 |
|---|
| 2026.05.19 | ₩6,756 | ₩6,890 | ₩6,682 | ₩6,796 | +0.60% | 259.4만 |
|---|
| 2026.05.18 | ₩6,675 | ₩6,910 | ₩6,615 | ₩6,715 | +0.60% | 256.3만 |
|---|
| 2026.05.15 | ₩6,554 | ₩6,769 | ₩6,530 | ₩6,688 | +2.04% | 229.9만 |
|---|
| 2026.05.14 | ₩6,849 | ₩6,997 | ₩6,581 | ₩6,635 | -3.13% | 315.5만 |
|---|
| 2026.05.13 | ₩6,930 | ₩6,970 | ₩6,809 | ₩6,876 | -0.77% | 291.2만 |
|---|
| 2026.05.12 | ₩6,943 | ₩7,050 | ₩6,829 | ₩6,916 | -0.39% | 294.1만 |
|---|
| 2026.05.11 | ₩6,916 | ₩7,044 | ₩6,836 | ₩6,876 | -0.58% | 357.3만 |
|---|
| 2026.05.08 | ₩6,756 | ₩7,050 | ₩6,756 | ₩7,037 | +4.17% | 491.8만 |
|---|
| 2026.05.07 | ₩6,179 | ₩6,997 | ₩6,056 | ₩6,983 | +13.02% | 1219.8만 |
|---|
| 2026.05.06 | ₩5,710 | ₩6,434 | ₩5,442 | ₩6,367 | +11.50% | 981.5만 |
|---|
| 2026.05.05 | ₩5,107 | ₩5,160 | ₩5,047 | ₩5,107 | 0.00% | 135.4만 |
|---|
| 2026.05.04 | ₩5,067 | ₩5,201 | ₩5,013 | ₩5,080 | +0.26% | 181.2만 |
|---|
| 2026.05.01 | ₩5,040 | ₩5,093 | ₩5,000 | ₩5,080 | +0.80% | 101.2만 |
|---|
| 2026.04.30 | ₩5,056 | ₩5,056 | ₩4,892 | ₩5,040 | -0.32% | 152.6만 |
|---|
| 2026.04.29 | ₩5,080 | ₩5,080 | ₩4,966 | ₩5,026 | -1.06% | 102.9만 |
|---|
| 2026.04.28 | ₩5,160 | ₩5,207 | ₩5,040 | ₩5,067 | -1.82% | 135.2만 |
|---|
| 2026.04.27 | ₩5,093 | ₩5,281 | ₩5,067 | ₩5,160 | +1.32% | 181.8만 |
|---|
| 2026.04.24 | ₩4,986 | ₩5,093 | ₩4,906 | ₩5,093 | +2.15% | 107만 |
|---|
| 2026.04.23 | ₩5,053 | ₩5,053 | ₩4,959 | ₩4,986 | -1.33% | 107.8만 |
|---|
| 2026.04.22 | ₩5,160 | ₩5,261 | ₩5,067 | ₩5,093 | -1.30% | 165.1만 |
|---|
| 2026.04.21 | ₩5,040 | ₩5,187 | ₩5,026 | ₩5,107 | +1.33% | 134.9만 |
|---|
| 2026.04.20 | ₩5,026 | ₩5,087 | ₩4,959 | ₩5,053 | +0.53% | 141.8만 |
|---|
| 2026.04.17 | ₩4,959 | ₩5,053 | ₩4,933 | ₩5,026 | +1.35% | 153만 |
|---|
| 2026.04.16 | ₩4,892 | ₩4,946 | ₩4,866 | ₩4,906 | +0.27% | 123.1만 |
|---|
| 2026.04.15 | ₩4,638 | ₩4,866 | ₩4,638 | ₩4,825 | +4.05% | 121.4만 |
|---|
| 2026.04.14 | ₩4,557 | ₩4,658 | ₩4,551 | ₩4,598 | +0.88% | 143.6만 |
|---|
| 2026.04.13 | ₩4,463 | ₩4,557 | ₩4,423 | ₩4,557 | +2.10% | 148.1만 |
|---|
| 2026.04.10 | ₩4,517 | ₩4,544 | ₩4,450 | ₩4,490 | -0.59% | 105.3만 |
|---|
| 2026.04.09 | ₩4,504 | ₩4,544 | ₩4,370 | ₩4,490 | -0.30% | 131.3만 |
|---|
| 2026.04.08 | ₩4,490 | ₩4,584 | ₩4,470 | ₩4,517 | +0.60% | 183.2만 |
|---|
| 2026.04.07 | ₩4,396 | ₩4,450 | ₩4,363 | ₩4,396 | 0.00% | 96.8만 |
|---|
| 2026.04.06 | ₩4,303 | ₩4,463 | ₩4,303 | ₩4,396 | +2.18% | 151.3만 |
|---|
| 2026.04.02 | ₩4,276 | ₩4,316 | ₩4,229 | ₩4,316 | +0.94% | 126.9만 |
|---|
| 2026.04.01 | ₩4,182 | ₩4,356 | ₩4,155 | ₩4,329 | +3.53% | 149.1만 |
|---|
| 2026.03.31 | ₩4,088 | ₩4,189 | ₩4,075 | ₩4,155 | +1.64% | 144.1만 |
|---|
| 2026.03.30 | ₩4,021 | ₩4,095 | ₩4,001 | ₩4,035 | +0.33% | 115.9만 |
|---|
| 2026.03.27 | ₩4,088 | ₩4,115 | ₩3,988 | ₩4,021 | -1.64% | 154.7만 |
|---|
| 2026.03.26 | ₩4,088 | ₩4,195 | ₩4,075 | ₩4,102 | +0.33% | 200.2만 |
|---|
| 2026.03.25 | ₩4,142 | ₩4,167 | ₩3,974 | ₩4,102 | -0.97% | 170.8만 |
|---|
| 2026.03.24 | ₩4,155 | ₩4,189 | ₩4,081 | ₩4,102 | -1.29% | 140.6만 |
|---|
| 2026.03.23 | ₩4,195 | ₩4,262 | ₩4,169 | ₩4,222 | +0.64% | 133.1만 |
|---|
| 2026.03.20 | ₩4,209 | ₩4,209 | ₩4,128 | ₩4,155 | -1.27% | 196.8만 |
|---|
| 2026.03.19 | ₩4,128 | ₩4,262 | ₩4,088 | ₩4,249 | +2.92% | 246.5만 |
|---|
| 2026.03.18 | ₩4,142 | ₩4,229 | ₩4,115 | ₩4,155 | +0.32% | 135.6만 |
|---|
| 2026.03.17 | ₩4,155 | ₩4,269 | ₩4,128 | ₩4,155 | 0.00% | 207.3만 |
|---|
| 2026.03.16 | ₩4,155 | ₩4,249 | ₩4,128 | ₩4,128 | -0.65% | 223.5만 |
|---|
| 2026.03.13 | ₩4,222 | ₩4,276 | ₩4,115 | ₩4,155 | -1.59% | 273.9만 |
|---|
| 2026.03.12 | ₩4,316 | ₩4,396 | ₩4,088 | ₩4,155 | -3.73% | 243.8만 |
|---|
| 2026.03.11 | ₩4,504 | ₩4,557 | ₩4,276 | ₩4,343 | -3.57% | 185.2만 |
|---|
| 2026.03.10 | ₩4,450 | ₩4,557 | ₩4,396 | ₩4,517 | +1.51% | 197.6만 |
|---|
| 2026.03.09 | ₩4,410 | ₩4,551 | ₩4,289 | ₩4,410 | 0.00% | 625.5만 |
|---|
| 2026.03.06 | ₩4,530 | ₩4,592 | ₩4,343 | ₩4,423 | -2.37% | 509.9만 |
|---|
| 2026.03.05 | ₩4,289 | ₩4,624 | ₩4,289 | ₩4,557 | +6.25% | 338.2만 |
|---|
| 2026.03.04 | ₩4,142 | ₩4,276 | ₩4,075 | ₩4,262 | +2.91% | 274.9만 |
|---|
| 2026.03.03 | ₩4,128 | ₩4,169 | ₩4,008 | ₩4,061 | -1.62% | 252.7만 |
|---|
| 2026.03.02 | ₩4,169 | ₩4,329 | ₩4,155 | ₩4,236 | +1.61% | 211.8만 |
|---|
| 2026.02.27 | ₩4,102 | ₩4,249 | ₩4,008 | ₩4,249 | +3.59% | 401.7만 |
|---|
| 2026.02.26 | ₩3,981 | ₩4,262 | ₩3,927 | ₩4,102 | +3.03% | 321.4만 |
|---|
| 2026.02.25 | ₩3,941 | ₩4,075 | ₩3,800 | ₩3,954 | +0.34% | 336.5만 |
|---|
| 2026.02.24 | ₩4,356 | ₩4,356 | ₩4,182 | ₩4,209 | -3.38% | 162.6만 |
|---|
| 2026.02.23 | ₩4,544 | ₩4,577 | ₩4,356 | ₩4,356 | -4.13% | 95.5만 |
|---|
| 2026.02.20 | ₩4,410 | ₩4,631 | ₩4,410 | ₩4,557 | +3.34% | 130.6만 |
|---|
| 2026.02.19 | ₩4,396 | ₩4,437 | ₩4,350 | ₩4,396 | 0.00% | 106.9만 |
|---|
| 2026.02.18 | ₩4,437 | ₩4,490 | ₩4,396 | ₩4,423 | -0.30% | 116.5만 |
|---|
| 2026.02.17 | ₩4,490 | ₩4,524 | ₩4,396 | ₩4,437 | -1.19% | 93.6만 |
|---|
| 2026.02.13 | ₩4,463 | ₩4,530 | ₩4,450 | ₩4,504 | +0.90% | 113만 |
|---|
| 2026.02.12 | ₩4,544 | ₩4,651 | ₩4,396 | ₩4,477 | -1.47% | 116.3만 |
|---|
| 2026.02.11 | ₩4,705 | ₩4,705 | ₩4,450 | ₩4,557 | -3.13% | 141.6만 |
|---|
| 2026.02.10 | ₩4,678 | ₩4,732 | ₩4,604 | ₩4,691 | +0.29% | 160.1만 |
|---|
| 2026.02.09 | ₩4,799 | ₩4,825 | ₩4,564 | ₩4,705 | -1.96% | 206만 |
|---|
| 2026.02.06 | ₩4,892 | ₩4,951 | ₩4,745 | ₩4,825 | -1.37% | 104.4만 |
|---|
| 2026.02.05 | ₩4,986 | ₩5,040 | ₩4,812 | ₩4,866 | -2.42% | 104.7만 |
|---|
| 2026.02.04 | ₩5,120 | ₩5,134 | ₩4,966 | ₩5,013 | -2.09% | 128.3만 |
|---|
| 2026.02.03 | ₩5,429 | ₩5,429 | ₩5,053 | ₩5,107 | -5.93% | 140.9만 |
|---|
| 2026.02.02 | ₩5,362 | ₩5,509 | ₩5,295 | ₩5,455 | +1.75% | 79.5만 |
|---|
| 2026.01.30 | ₩5,496 | ₩5,522 | ₩5,341 | ₩5,362 | -2.44% | 127.2만 |
|---|
| 2026.01.29 | ₩5,509 | ₩5,529 | ₩5,403 | ₩5,522 | +0.24% | 100.6만 |
|---|
| 2026.01.28 | ₩5,496 | ₩5,596 | ₩5,496 | ₩5,496 | 0.00% | 74.2만 |
|---|
| 2026.01.27 | ₩5,589 | ₩5,603 | ₩5,502 | ₩5,522 | -1.20% | 56.7만 |
|---|
| 2026.01.26 | ₩5,549 | ₩5,603 | ₩5,462 | ₩5,549 | 0.00% | 76.3만 |
|---|
| 2026.01.23 | ₩5,563 | ₩5,630 | ₩5,549 | ₩5,563 | 0.00% | 57.2만 |
|---|
| 2026.01.22 | ₩5,475 | ₩5,630 | ₩5,475 | ₩5,549 | +1.35% | 74.1만 |
|---|
| 2026.01.21 | ₩5,496 | ₩5,522 | ₩5,402 | ₩5,482 | -0.24% | 80.8만 |
|---|
| 2026.01.20 | ₩5,496 | ₩5,549 | ₩5,388 | ₩5,482 | -0.24% | 174만 |
|---|
| 2026.01.16 | ₩5,603 | ₩5,650 | ₩5,576 | ₩5,603 | 0.00% | 179.6만 |
|---|
| 2026.01.15 | ₩5,710 | ₩5,831 | ₩5,616 | ₩5,630 | -1.41% | 169.9만 |
|---|
| 2026.01.14 | ₩5,737 | ₩5,764 | ₩5,643 | ₩5,697 | -0.70% | 103만 |
|---|
| 2026.01.13 | ₩5,710 | ₩5,801 | ₩5,677 | ₩5,710 | 0.00% | 91.2만 |
|---|
| 2026.01.12 | ₩5,710 | ₩5,723 | ₩5,603 | ₩5,710 | 0.00% | 136.4만 |
|---|
| 2026.01.09 | ₩5,710 | ₩5,764 | ₩5,636 | ₩5,710 | 0.00% | 119.6만 |
|---|
| 2026.01.08 | ₩5,630 | ₩5,764 | ₩5,616 | ₩5,723 | +1.67% | 108.7만 |
|---|
| 2026.01.07 | ₩5,764 | ₩5,764 | ₩5,569 | ₩5,643 | -2.09% | 142.3만 |
|---|
| 2026.01.06 | ₩5,871 | ₩5,911 | ₩5,710 | ₩5,764 | -1.83% | 117.3만 |
|---|
| 2026.01.05 | ₩5,924 | ₩5,998 | ₩5,844 | ₩5,884 | -0.68% | 92.5만 |
|---|
| 2026.01.02 | ₩6,166 | ₩6,219 | ₩5,857 | ₩5,938 | -3.70% | 154.5만 |
|---|
| 2025.12.31 | ₩6,139 | ₩6,227 | ₩6,099 | ₩6,179 | +0.66% | 116.9만 |
|---|
| 2025.12.30 | ₩6,112 | ₩6,219 | ₩6,085 | ₩6,085 | -0.44% | 209만 |
|---|
| 2025.12.29 | ₩5,978 | ₩6,126 | ₩5,978 | ₩6,112 | +2.24% | 193.1만 |
|---|
| 2025.12.26 | ₩5,817 | ₩6,072 | ₩5,817 | ₩6,018 | +3.46% | 167만 |
|---|
| 2025.12.24 | ₩5,603 | ₩5,911 | ₩5,576 | ₩5,790 | +3.35% | 154.1만 |
|---|
| 2025.12.23 | ₩5,482 | ₩5,630 | ₩5,482 | ₩5,576 | +1.71% | 114.3만 |
|---|
| 2025.12.22 | ₩5,429 | ₩5,650 | ₩5,415 | ₩5,509 | +1.48% | 222.7만 |
|---|
| 2025.12.19 | ₩5,429 | ₩5,496 | ₩5,362 | ₩5,375 | -0.99% | 256.3만 |
|---|
| 2025.12.18 | ₩5,254 | ₩5,442 | ₩5,227 | ₩5,402 | +2.81% | 132.4만 |
|---|
| 2025.12.17 | ₩5,281 | ₩5,321 | ₩5,227 | ₩5,227 | -1.02% | 156.8만 |
|---|
| 2025.12.16 | ₩5,214 | ₩5,308 | ₩5,187 | ₩5,295 | +1.54% | 141.9만 |
|---|
| 2025.12.15 | ₩5,415 | ₩5,415 | ₩5,187 | ₩5,227 | -3.47% | 190.1만 |
|---|
| 2025.12.12 | ₩5,415 | ₩5,496 | ₩5,388 | ₩5,429 | +0.25% | 156.8만 |
|---|
| 2025.12.11 | ₩5,442 | ₩5,516 | ₩5,388 | ₩5,402 | -0.74% | 176.5만 |
|---|
| 2025.12.10 | ₩5,576 | ₩5,576 | ₩5,415 | ₩5,455 | -2.16% | 188.8만 |
|---|
| 2025.12.09 | ₩5,415 | ₩5,603 | ₩5,415 | ₩5,603 | +3.47% | 187.9만 |
|---|
| 2025.12.08 | ₩5,335 | ₩5,442 | ₩5,295 | ₩5,429 | +1.76% | 176.4만 |
|---|
| 2025.12.05 | ₩5,335 | ₩5,437 | ₩5,295 | ₩5,295 | -0.75% | 119.1만 |
|---|
| 2025.12.04 | ₩5,388 | ₩5,429 | ₩5,261 | ₩5,308 | -1.49% | 172.2만 |
|---|
| 2025.12.03 | ₩5,442 | ₩5,516 | ₩5,348 | ₩5,388 | -0.99% | 192.8만 |
|---|
| 2025.12.02 | ₩5,442 | ₩5,542 | ₩5,435 | ₩5,442 | 0.00% | 182.4만 |
|---|
| 2025.12.01 | ₩5,442 | ₩5,549 | ₩5,435 | ₩5,442 | 0.00% | 229.2만 |
|---|
| 2025.11.28 | ₩5,469 | ₩5,563 | ₩5,415 | ₩5,469 | 0.00% | 135.9만 |
|---|
| 2025.11.26 | ₩5,415 | ₩5,522 | ₩5,415 | ₩5,496 | +1.49% | 131.3만 |
|---|
| 2025.11.25 | ₩5,362 | ₩5,496 | ₩5,301 | ₩5,442 | +1.50% | 196.8만 |
|---|
| 2025.11.24 | ₩5,321 | ₩5,362 | ₩5,227 | ₩5,308 | -0.25% | 214.7만 |
|---|
| 2025.11.21 | ₩5,241 | ₩5,388 | ₩5,241 | ₩5,308 | +1.28% | 215.3만 |
|---|
| 2025.11.20 | ₩5,335 | ₩5,422 | ₩5,227 | ₩5,268 | -1.26% | 197.8만 |
|---|
| 2025.11.19 | ₩5,254 | ₩5,319 | ₩5,174 | ₩5,268 | +0.26% | 156.9만 |
|---|
| 2025.11.18 | ₩5,241 | ₩5,308 | ₩5,191 | ₩5,281 | +0.77% | 198.7만 |
|---|
| 2025.11.17 | ₩5,362 | ₩5,388 | ₩5,227 | ₩5,248 | -2.13% | 247만 |
|---|
| 2025.11.14 | ₩5,496 | ₩5,536 | ₩5,362 | ₩5,375 | -2.20% | 232.1만 |
|---|
| 2025.11.13 | ₩5,616 | ₩5,650 | ₩5,469 | ₩5,603 | -0.24% | 308.3만 |
|---|
| 2025.11.12 | ₩5,549 | ₩5,710 | ₩5,529 | ₩5,589 | +0.72% | 382.1만 |
|---|
| 2025.11.11 | ₩5,120 | ₩5,549 | ₩5,093 | ₩5,549 | +8.38% | 727.8만 |
|---|
| 2025.11.10 | ₩5,067 | ₩5,201 | ₩5,026 | ₩5,093 | +0.53% | 561.6만 |
|---|
| 2025.11.07 | ₩5,040 | ₩5,201 | ₩4,986 | ₩5,080 | +0.80% | 267.9만 |
|---|
| 2025.11.06 | ₩4,939 | ₩5,227 | ₩4,852 | ₩5,053 | +2.31% | 727만 |
|---|
| 2025.11.05 | ₩4,933 | ₩5,033 | ₩4,551 | ₩4,973 | +0.82% | 502.7만 |
|---|
| 2025.11.04 | ₩4,691 | ₩4,698 | ₩4,437 | ₩4,463 | -4.86% | 181.1만 |
|---|
| 2025.11.03 | ₩4,799 | ₩4,845 | ₩4,665 | ₩4,691 | -2.23% | 196.1만 |
|---|
| 2025.10.31 | ₩4,691 | ₩4,785 | ₩4,678 | ₩4,785 | +2.00% | 155.1만 |
|---|
| 2025.10.30 | ₩4,651 | ₩4,718 | ₩4,631 | ₩4,665 | +0.29% | 210.1만 |
|---|
| 2025.10.29 | ₩4,732 | ₩4,758 | ₩4,571 | ₩4,651 | -1.70% | 212.3만 |
|---|
| 2025.10.28 | ₩4,705 | ₩4,785 | ₩4,678 | ₩4,758 | +1.14% | 123.2만 |
|---|
| 2025.10.27 | ₩4,852 | ₩4,919 | ₩4,691 | ₩4,705 | -3.04% | 175만 |
|---|
| 2025.10.24 | ₩4,584 | ₩4,872 | ₩4,584 | ₩4,825 | +5.26% | 212.9만 |
|---|
| 2025.10.23 | ₩4,477 | ₩4,611 | ₩4,477 | ₩4,557 | +1.80% | 118.1만 |
|---|
| 2025.10.22 | ₩4,316 | ₩4,463 | ₩4,276 | ₩4,450 | +3.11% | 130.3만 |
|---|
| 2025.10.21 | ₩4,195 | ₩4,329 | ₩4,195 | ₩4,316 | +2.88% | 79.9만 |
|---|
| 2025.10.20 | ₩4,088 | ₩4,222 | ₩4,088 | ₩4,169 | +1.97% | 87.7만 |
|---|
| 2025.10.17 | ₩4,088 | ₩4,148 | ₩4,075 | ₩4,088 | 0.00% | 71.1만 |
|---|
| 2025.10.16 | ₩4,155 | ₩4,222 | ₩4,075 | ₩4,128 | -0.65% | 118.1만 |
|---|
| 2025.10.15 | ₩4,155 | ₩4,229 | ₩4,155 | ₩4,169 | +0.32% | 93.3만 |
|---|
| 2025.10.14 | ₩4,088 | ₩4,142 | ₩4,048 | ₩4,128 | +0.98% | 86.2만 |
|---|
| 2025.10.13 | ₩4,195 | ₩4,206 | ₩4,128 | ₩4,142 | -1.28% | 86.4만 |
|---|
| 2025.10.10 | ₩4,262 | ₩4,289 | ₩4,102 | ₩4,142 | -2.83% | 122.6만 |
|---|