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 | ₩4,644 | ₩4,724 | ₩4,577 | ₩4,604 | -0.86% | 197.2만 |
| 2026.10.08 | ₩4,364 | ₩4,737 | ₩4,364 | ₩4,684 | +7.34% | 256.3만 |
| 2026.10.07 | ₩4,297 | ₩4,464 | ₩4,270 | ₩4,390 | +2.17% | 281.4만 |
| 2026.10.06 | ₩4,404 | ₩4,410 | ₩4,243 | ₩4,310 | -2.12% | 243.1만 |
| 2026.10.05 | ₩4,410 | ₩4,410 | ₩4,297 | ₩4,364 | -1.06% | 184.7만 |
| 2026.10.02 | ₩4,484 | ₩4,517 | ₩4,283 | ₩4,310 | -3.87% | 215.7만 |
| 2026.10.01 | ₩4,550 | ₩4,590 | ₩4,364 | ₩4,430 | -2.64% | 268만 |
| 2026.09.30 | ₩4,550 | ₩4,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,484 |
| -1.47% |
| 233.2만 |
| 2026.09.29 | ₩4,524 | ₩4,584 | ₩4,470 | ₩4,550 | +0.59% | 164.1만 |
|---|
| 2026.09.28 | ₩4,664 | ₩4,664 | ₩4,510 | ₩4,537 | -2.72% | 226.6만 |
|---|
| 2026.09.25 | ₩4,617 | ₩4,697 | ₩4,604 | ₩4,644 | +0.58% | 109.5만 |
|---|
| 2026.09.24 | ₩4,497 | ₩4,610 | ₩4,497 | ₩4,604 | +2.37% | 173.8만 |
|---|
| 2026.09.23 | ₩4,804 | ₩4,817 | ₩4,490 | ₩4,537 | -5.56% | 228.2만 |
|---|
| 2026.09.22 | ₩4,871 | ₩4,897 | ₩4,737 | ₩4,777 | -1.92% | 226.1만 |
|---|
| 2026.09.21 | ₩4,831 | ₩4,865 | ₩4,737 | ₩4,831 | 0.00% | 180.2만 |
|---|
| 2026.09.18 | ₩4,964 | ₩4,971 | ₩4,777 | ₩4,804 | -3.23% | 321.6만 |
|---|
| 2026.09.17 | ₩5,137 | ₩5,167 | ₩4,897 | ₩4,911 | -4.42% | 243.5만 |
|---|
| 2026.09.16 | ₩5,097 | ₩5,184 | ₩5,057 | ₩5,084 | -0.26% | 159만 |
|---|
| 2026.09.15 | ₩5,191 | ₩5,218 | ₩5,097 | ₩5,137 | -1.03% | 139만 |
|---|
| 2026.09.14 | ₩5,097 | ₩5,258 | ₩5,071 | ₩5,218 | +2.36% | 159.2만 |
|---|
| 2026.09.11 | ₩5,057 | ₩5,111 | ₩5,004 | ₩5,071 | +0.26% | 122.8만 |
|---|
| 2026.09.10 | ₩4,924 | ₩5,071 | ₩4,911 | ₩4,977 | +1.08% | 108.5만 |
|---|
| 2026.09.09 | ₩5,071 | ₩5,084 | ₩4,931 | ₩4,951 | -2.37% | 173.6만 |
|---|
| 2026.09.08 | ₩5,124 | ₩5,131 | ₩4,971 | ₩5,097 | -0.52% | 185.2만 |
|---|
| 2026.09.04 | ₩5,137 | ₩5,191 | ₩5,124 | ₩5,151 | +0.26% | 171.3만 |
|---|
| 2026.09.03 | ₩5,151 | ₩5,244 | ₩5,124 | ₩5,164 | +0.26% | 158.1만 |
|---|
| 2026.09.02 | ₩4,991 | ₩5,171 | ₩4,977 | ₩5,097 | +2.14% | 184.8만 |
|---|
| 2026.09.01 | ₩4,924 | ₩5,044 | ₩4,871 | ₩4,977 | +1.08% | 234.7만 |
|---|
| 2026.08.31 | ₩5,057 | ₩5,131 | ₩4,931 | ₩4,977 | -1.58% | 264.6만 |
|---|
| 2026.08.28 | ₩5,017 | ₩5,204 | ₩5,004 | ₩5,044 | +0.53% | 301.4만 |
|---|
| 2026.08.27 | ₩4,991 | ₩5,104 | ₩4,977 | ₩5,031 | +0.80% | 215.9만 |
|---|
| 2026.08.26 | ₩4,924 | ₩5,057 | ₩4,871 | ₩4,977 | +1.08% | 324.2만 |
|---|
| 2026.08.25 | ₩4,884 | ₩4,977 | ₩4,877 | ₩4,937 | +1.09% | 144.3만 |
|---|
| 2026.08.24 | ₩4,977 | ₩4,991 | ₩4,844 | ₩4,871 | -2.14% | 150.1만 |
|---|
| 2026.08.21 | ₩4,977 | ₩5,044 | ₩4,864 | ₩4,977 | 0.00% | 189.2만 |
|---|
| 2026.08.20 | ₩5,084 | ₩5,191 | ₩4,844 | ₩4,911 | -3.41% | 223.2만 |
|---|
| 2026.08.19 | ₩5,084 | ₩5,271 | ₩5,084 | ₩5,151 | +1.31% | 165.2만 |
|---|
| 2026.08.18 | ₩5,178 | ₩5,324 | ₩5,031 | ₩5,111 | -1.29% | 572.4만 |
|---|
| 2026.08.17 | ₩5,378 | ₩5,378 | ₩5,097 | ₩5,191 | -3.47% | 263.1만 |
|---|
| 2026.08.14 | ₩5,284 | ₩5,511 | ₩5,264 | ₩5,404 | +2.27% | 250.9만 |
|---|
| 2026.08.13 | ₩5,178 | ₩5,298 | ₩5,097 | ₩5,258 | +1.55% | 272.1만 |
|---|
| 2026.08.12 | ₩5,471 | ₩5,471 | ₩5,117 | ₩5,178 | -5.37% | 278.1만 |
|---|
| 2026.08.11 | ₩5,458 | ₩5,538 | ₩5,404 | ₩5,498 | +0.73% | 287.8만 |
|---|
| 2026.08.10 | ₩5,371 | ₩5,564 | ₩5,338 | ₩5,511 | +2.61% | 328.7만 |
|---|
| 2026.08.07 | ₩5,431 | ₩5,605 | ₩5,311 | ₩5,471 | +0.74% | 318.8만 |
|---|
| 2026.08.06 | ₩5,151 | ₩5,498 | ₩5,124 | ₩5,391 | +4.66% | 598.9만 |
|---|
| 2026.08.05 | ₩4,977 | ₩5,538 | ₩4,697 | ₩5,117 | +2.82% | 926.5만 |
|---|
| 2026.08.04 | ₩6,886 | ₩7,206 | ₩6,859 | ₩7,059 | +2.52% | 331.6만 |
|---|
| 2026.08.03 | ₩6,805 | ₩7,019 | ₩6,752 | ₩6,926 | +1.76% | 377.9만 |
|---|
| 2026.07.31 | ₩6,805 | ₩6,872 | ₩6,612 | ₩6,685 | -1.76% | 236.8만 |
|---|
| 2026.07.30 | ₩6,819 | ₩6,872 | ₩6,659 | ₩6,805 | -0.20% | 146.7만 |
|---|
| 2026.07.29 | ₩6,672 | ₩6,979 | ₩6,672 | ₩6,899 | +3.40% | 168.7만 |
|---|
| 2026.07.28 | ₩6,632 | ₩6,852 | ₩6,552 | ₩6,692 | +0.91% | 229.8만 |
|---|
| 2026.07.27 | ₩6,539 | ₩6,659 | ₩6,504 | ₩6,605 | +1.02% | 187만 |
|---|
| 2026.07.24 | ₩6,459 | ₩6,539 | ₩6,345 | ₩6,432 | -0.41% | 164.6만 |
|---|
| 2026.07.23 | ₩6,552 | ₩6,552 | ₩6,325 | ₩6,419 | -2.04% | 221.3만 |
|---|
| 2026.07.22 | ₩6,799 | ₩6,805 | ₩6,433 | ₩6,565 | -3.43% | 277.7만 |
|---|
| 2026.07.21 | ₩7,072 | ₩7,135 | ₩6,765 | ₩6,819 | -3.58% | 194.9만 |
|---|
| 2026.07.20 | ₩7,006 | ₩7,226 | ₩6,966 | ₩7,099 | +1.33% | 221.1만 |
|---|
| 2026.07.17 | ₩7,166 | ₩7,233 | ₩6,992 | ₩7,046 | -1.68% | 210.1만 |
|---|
| 2026.07.16 | ₩7,273 | ₩7,353 | ₩7,219 | ₩7,219 | -0.73% | 207.4만 |
|---|
| 2026.07.15 | ₩7,379 | ₩7,473 | ₩7,166 | ₩7,259 | -1.63% | 259만 |
|---|
| 2026.07.14 | ₩7,353 | ₩7,419 | ₩7,273 | ₩7,326 | -0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩7,433 | ₩7,553 | ₩7,393 | ₩7,433 | 0.00% | 254.8만 |
|---|
| 2026.07.10 | ₩7,473 | ₩7,513 | ₩7,339 | ₩7,366 | -1.43% | 161.3만 |
|---|
| 2026.07.09 | ₩7,166 | ₩7,459 | ₩7,099 | ₩7,446 | +3.91% | 293.8만 |
|---|
| 2026.07.08 | ₩7,099 | ₩7,273 | ₩7,099 | ₩7,246 | +2.07% | 342.3만 |
|---|
| 2026.07.07 | ₩7,446 | ₩7,619 | ₩7,233 | ₩7,246 | -2.69% | 371.2만 |
|---|
| 2026.07.06 | ₩6,926 | ₩7,406 | ₩6,872 | ₩7,379 | +6.55% | 527.2만 |
|---|
| 2026.07.02 | ₩6,872 | ₩6,966 | ₩6,799 | ₩6,859 | -0.19% | 321.5만 |
|---|
| 2026.07.01 | ₩6,739 | ₩7,016 | ₩6,735 | ₩6,939 | +2.97% | 356만 |
|---|
| 2026.06.30 | ₩6,592 | ₩6,745 | ₩6,552 | ₩6,672 | +1.21% | 290.7만 |
|---|
| 2026.06.29 | ₩6,405 | ₩6,659 | ₩6,378 | ₩6,645 | +3.75% | 304.9만 |
|---|
| 2026.06.26 | ₩5,938 | ₩6,465 | ₩5,938 | ₩6,352 | +6.97% | 2026.3만 |
|---|
| 2026.06.25 | ₩6,205 | ₩6,272 | ₩5,905 | ₩5,938 | -4.30% | 256.1만 |
|---|
| 2026.06.24 | ₩6,152 | ₩6,272 | ₩6,085 | ₩6,205 | +0.87% | 194.5만 |
|---|
| 2026.06.23 | ₩5,871 | ₩6,245 | ₩5,858 | ₩6,232 | +6.14% | 233.4만 |
|---|
| 2026.06.22 | ₩6,345 | ₩6,405 | ₩5,871 | ₩5,925 | -6.62% | 504.5만 |
|---|
| 2026.06.18 | ₩6,472 | ₩6,499 | ₩6,192 | ₩6,272 | -3.09% | 593.9만 |
|---|
| 2026.06.17 | ₩6,785 | ₩6,785 | ₩6,358 | ₩6,378 | -6.00% | 232.3만 |
|---|
| 2026.06.16 | ₩6,645 | ₩6,805 | ₩6,592 | ₩6,725 | +1.20% | 347.1만 |
|---|
| 2026.06.15 | ₩6,472 | ₩6,625 | ₩6,292 | ₩6,592 | +1.86% | 218.7만 |
|---|
| 2026.06.12 | ₩6,312 | ₩6,405 | ₩6,298 | ₩6,325 | +0.21% | 291.8만 |
|---|
| 2026.06.11 | ₩6,312 | ₩6,405 | ₩6,166 | ₩6,312 | 0.00% | 270.6만 |
|---|
| 2026.06.10 | ₩6,138 | ₩6,412 | ₩6,085 | ₩6,298 | +2.61% | 205.5만 |
|---|
| 2026.06.09 | ₩6,072 | ₩6,292 | ₩6,072 | ₩6,258 | +3.08% | 326.4만 |
|---|
| 2026.06.08 | ₩6,112 | ₩6,145 | ₩6,018 | ₩6,045 | -1.09% | 241.7만 |
|---|
| 2026.06.05 | ₩6,298 | ₩6,312 | ₩6,018 | ₩6,112 | -2.97% | 231.8만 |
|---|
| 2026.06.04 | ₩6,138 | ₩6,352 | ₩6,098 | ₩6,325 | +3.04% | 250.9만 |
|---|
| 2026.06.03 | ₩6,539 | ₩6,539 | ₩6,085 | ₩6,098 | -6.73% | 331.9만 |
|---|
| 2026.06.02 | ₩6,552 | ₩6,605 | ₩6,332 | ₩6,485 | -1.02% | 284.2만 |
|---|
| 2026.06.01 | ₩6,592 | ₩6,679 | ₩6,405 | ₩6,605 | +0.20% | 332.3만 |
|---|
| 2026.05.29 | ₩6,632 | ₩6,672 | ₩6,459 | ₩6,512 | -1.81% | 582.5만 |
|---|
| 2026.05.28 | ₩6,472 | ₩6,699 | ₩6,452 | ₩6,672 | +3.09% | 190.6만 |
|---|
| 2026.05.27 | ₩6,392 | ₩6,619 | ₩6,392 | ₩6,525 | +2.09% | 201.3만 |
|---|
| 2026.05.26 | ₩6,552 | ₩6,617 | ₩6,365 | ₩6,432 | -1.83% | 214.3만 |
|---|
| 2026.05.22 | ₩6,592 | ₩6,685 | ₩6,552 | ₩6,565 | -0.40% | 223.8만 |
|---|
| 2026.05.21 | ₩6,499 | ₩6,645 | ₩6,419 | ₩6,579 | +1.23% | 244만 |
|---|
| 2026.05.20 | ₩6,739 | ₩6,805 | ₩6,405 | ₩6,579 | -2.38% | 324.3만 |
|---|
| 2026.05.19 | ₩6,725 | ₩6,859 | ₩6,652 | ₩6,765 | +0.60% | 259.4만 |
|---|
| 2026.05.18 | ₩6,645 | ₩6,879 | ₩6,585 | ₩6,685 | +0.60% | 256.3만 |
|---|
| 2026.05.15 | ₩6,525 | ₩6,739 | ₩6,501 | ₩6,659 | +2.04% | 229.9만 |
|---|
| 2026.05.14 | ₩6,819 | ₩6,966 | ₩6,552 | ₩6,605 | -3.13% | 315.5만 |
|---|
| 2026.05.13 | ₩6,899 | ₩6,939 | ₩6,779 | ₩6,846 | -0.77% | 291.2만 |
|---|
| 2026.05.12 | ₩6,912 | ₩7,019 | ₩6,799 | ₩6,886 | -0.39% | 294.1만 |
|---|
| 2026.05.11 | ₩6,886 | ₩7,012 | ₩6,805 | ₩6,846 | -0.58% | 357.3만 |
|---|
| 2026.05.08 | ₩6,725 | ₩7,019 | ₩6,725 | ₩7,006 | +4.17% | 491.8만 |
|---|
| 2026.05.07 | ₩6,152 | ₩6,966 | ₩6,029 | ₩6,952 | +13.02% | 1219.8만 |
|---|
| 2026.05.06 | ₩5,685 | ₩6,405 | ₩5,418 | ₩6,338 | +11.50% | 981.5만 |
|---|
| 2026.05.05 | ₩5,084 | ₩5,137 | ₩5,024 | ₩5,084 | 0.00% | 135.4만 |
|---|
| 2026.05.04 | ₩5,044 | ₩5,178 | ₩4,991 | ₩5,057 | +0.26% | 181.2만 |
|---|
| 2026.05.01 | ₩5,017 | ₩5,071 | ₩4,977 | ₩5,057 | +0.80% | 101.2만 |
|---|
| 2026.04.30 | ₩5,033 | ₩5,033 | ₩4,871 | ₩5,017 | -0.32% | 152.6만 |
|---|
| 2026.04.29 | ₩5,057 | ₩5,057 | ₩4,944 | ₩5,004 | -1.06% | 102.9만 |
|---|
| 2026.04.28 | ₩5,137 | ₩5,184 | ₩5,017 | ₩5,044 | -1.82% | 135.2만 |
|---|
| 2026.04.27 | ₩5,071 | ₩5,258 | ₩5,044 | ₩5,137 | +1.32% | 181.8만 |
|---|
| 2026.04.24 | ₩4,964 | ₩5,071 | ₩4,884 | ₩5,071 | +2.15% | 107만 |
|---|
| 2026.04.23 | ₩5,031 | ₩5,031 | ₩4,937 | ₩4,964 | -1.33% | 107.8만 |
|---|
| 2026.04.22 | ₩5,137 | ₩5,238 | ₩5,044 | ₩5,071 | -1.30% | 165.1만 |
|---|
| 2026.04.21 | ₩5,017 | ₩5,164 | ₩5,004 | ₩5,084 | +1.33% | 134.9만 |
|---|
| 2026.04.20 | ₩5,004 | ₩5,064 | ₩4,937 | ₩5,031 | +0.53% | 141.8만 |
|---|
| 2026.04.17 | ₩4,937 | ₩5,031 | ₩4,911 | ₩5,004 | +1.35% | 153만 |
|---|
| 2026.04.16 | ₩4,871 | ₩4,924 | ₩4,844 | ₩4,884 | +0.27% | 123.1만 |
|---|
| 2026.04.15 | ₩4,617 | ₩4,844 | ₩4,617 | ₩4,804 | +4.05% | 121.4만 |
|---|
| 2026.04.14 | ₩4,537 | ₩4,637 | ₩4,530 | ₩4,577 | +0.88% | 143.6만 |
|---|
| 2026.04.13 | ₩4,444 | ₩4,537 | ₩4,404 | ₩4,537 | +2.10% | 148.1만 |
|---|
| 2026.04.10 | ₩4,497 | ₩4,524 | ₩4,430 | ₩4,470 | -0.59% | 105.3만 |
|---|
| 2026.04.09 | ₩4,484 | ₩4,524 | ₩4,350 | ₩4,470 | -0.30% | 131.3만 |
|---|
| 2026.04.08 | ₩4,470 | ₩4,564 | ₩4,450 | ₩4,497 | +0.60% | 183.2만 |
|---|
| 2026.04.07 | ₩4,377 | ₩4,430 | ₩4,344 | ₩4,377 | 0.00% | 96.8만 |
|---|
| 2026.04.06 | ₩4,283 | ₩4,444 | ₩4,283 | ₩4,377 | +2.18% | 151.3만 |
|---|
| 2026.04.02 | ₩4,257 | ₩4,297 | ₩4,210 | ₩4,297 | +0.94% | 126.9만 |
|---|
| 2026.04.01 | ₩4,163 | ₩4,337 | ₩4,137 | ₩4,310 | +3.53% | 149.1만 |
|---|
| 2026.03.31 | ₩4,070 | ₩4,170 | ₩4,057 | ₩4,137 | +1.64% | 144.1만 |
|---|
| 2026.03.30 | ₩4,003 | ₩4,077 | ₩3,983 | ₩4,017 | +0.33% | 115.9만 |
|---|
| 2026.03.27 | ₩4,070 | ₩4,097 | ₩3,970 | ₩4,003 | -1.64% | 154.7만 |
|---|
| 2026.03.26 | ₩4,070 | ₩4,177 | ₩4,057 | ₩4,083 | +0.33% | 200.2만 |
|---|
| 2026.03.25 | ₩4,123 | ₩4,149 | ₩3,957 | ₩4,083 | -0.97% | 170.8만 |
|---|
| 2026.03.24 | ₩4,137 | ₩4,170 | ₩4,063 | ₩4,083 | -1.29% | 140.6만 |
|---|
| 2026.03.23 | ₩4,177 | ₩4,243 | ₩4,150 | ₩4,203 | +0.64% | 133.1만 |
|---|
| 2026.03.20 | ₩4,190 | ₩4,190 | ₩4,110 | ₩4,137 | -1.27% | 196.8만 |
|---|
| 2026.03.19 | ₩4,110 | ₩4,243 | ₩4,070 | ₩4,230 | +2.92% | 246.5만 |
|---|
| 2026.03.18 | ₩4,123 | ₩4,210 | ₩4,097 | ₩4,137 | +0.32% | 135.6만 |
|---|
| 2026.03.17 | ₩4,137 | ₩4,250 | ₩4,110 | ₩4,137 | 0.00% | 207.3만 |
|---|
| 2026.03.16 | ₩4,137 | ₩4,230 | ₩4,110 | ₩4,110 | -0.65% | 223.5만 |
|---|
| 2026.03.13 | ₩4,203 | ₩4,257 | ₩4,097 | ₩4,137 | -1.59% | 273.9만 |
|---|
| 2026.03.12 | ₩4,297 | ₩4,377 | ₩4,070 | ₩4,137 | -3.73% | 243.8만 |
|---|
| 2026.03.11 | ₩4,484 | ₩4,537 | ₩4,257 | ₩4,323 | -3.57% | 185.2만 |
|---|
| 2026.03.10 | ₩4,430 | ₩4,537 | ₩4,377 | ₩4,497 | +1.51% | 197.6만 |
|---|
| 2026.03.09 | ₩4,390 | ₩4,530 | ₩4,270 | ₩4,390 | 0.00% | 625.5만 |
|---|
| 2026.03.06 | ₩4,510 | ₩4,572 | ₩4,323 | ₩4,404 | -2.37% | 509.9만 |
|---|
| 2026.03.05 | ₩4,270 | ₩4,604 | ₩4,270 | ₩4,537 | +6.25% | 338.2만 |
|---|
| 2026.03.04 | ₩4,123 | ₩4,257 | ₩4,057 | ₩4,243 | +2.91% | 274.9만 |
|---|
| 2026.03.03 | ₩4,110 | ₩4,150 | ₩3,990 | ₩4,043 | -1.62% | 252.7만 |
|---|
| 2026.03.02 | ₩4,150 | ₩4,310 | ₩4,137 | ₩4,217 | +1.61% | 211.8만 |
|---|
| 2026.02.27 | ₩4,083 | ₩4,230 | ₩3,990 | ₩4,230 | +3.59% | 401.7만 |
|---|
| 2026.02.26 | ₩3,963 | ₩4,243 | ₩3,910 | ₩4,083 | +3.03% | 321.4만 |
|---|
| 2026.02.25 | ₩3,923 | ₩4,057 | ₩3,783 | ₩3,937 | +0.34% | 336.5만 |
|---|
| 2026.02.24 | ₩4,337 | ₩4,337 | ₩4,163 | ₩4,190 | -3.38% | 162.6만 |
|---|
| 2026.02.23 | ₩4,524 | ₩4,557 | ₩4,337 | ₩4,337 | -4.13% | 95.5만 |
|---|
| 2026.02.20 | ₩4,390 | ₩4,610 | ₩4,390 | ₩4,537 | +3.34% | 130.6만 |
|---|
| 2026.02.19 | ₩4,377 | ₩4,417 | ₩4,330 | ₩4,377 | 0.00% | 106.9만 |
|---|
| 2026.02.18 | ₩4,417 | ₩4,470 | ₩4,377 | ₩4,404 | -0.30% | 116.5만 |
|---|
| 2026.02.17 | ₩4,470 | ₩4,504 | ₩4,377 | ₩4,417 | -1.19% | 93.6만 |
|---|
| 2026.02.13 | ₩4,444 | ₩4,510 | ₩4,430 | ₩4,484 | +0.90% | 113만 |
|---|
| 2026.02.12 | ₩4,524 | ₩4,630 | ₩4,377 | ₩4,457 | -1.47% | 116.3만 |
|---|
| 2026.02.11 | ₩4,684 | ₩4,684 | ₩4,430 | ₩4,537 | -3.13% | 141.6만 |
|---|
| 2026.02.10 | ₩4,657 | ₩4,710 | ₩4,584 | ₩4,670 | +0.29% | 160.1만 |
|---|
| 2026.02.09 | ₩4,777 | ₩4,804 | ₩4,544 | ₩4,684 | -1.96% | 206만 |
|---|
| 2026.02.06 | ₩4,871 | ₩4,929 | ₩4,724 | ₩4,804 | -1.37% | 104.4만 |
|---|
| 2026.02.05 | ₩4,964 | ₩5,017 | ₩4,791 | ₩4,844 | -2.42% | 104.7만 |
|---|
| 2026.02.04 | ₩5,097 | ₩5,111 | ₩4,944 | ₩4,991 | -2.09% | 128.3만 |
|---|
| 2026.02.03 | ₩5,404 | ₩5,404 | ₩5,031 | ₩5,084 | -5.93% | 140.9만 |
|---|
| 2026.02.02 | ₩5,338 | ₩5,484 | ₩5,271 | ₩5,431 | +1.75% | 79.5만 |
|---|
| 2026.01.30 | ₩5,471 | ₩5,498 | ₩5,318 | ₩5,338 | -2.44% | 127.2만 |
|---|
| 2026.01.29 | ₩5,484 | ₩5,504 | ₩5,379 | ₩5,498 | +0.24% | 100.6만 |
|---|
| 2026.01.28 | ₩5,471 | ₩5,571 | ₩5,471 | ₩5,471 | 0.00% | 74.2만 |
|---|
| 2026.01.27 | ₩5,564 | ₩5,578 | ₩5,478 | ₩5,498 | -1.20% | 56.7만 |
|---|
| 2026.01.26 | ₩5,524 | ₩5,578 | ₩5,438 | ₩5,524 | 0.00% | 76.3만 |
|---|
| 2026.01.23 | ₩5,538 | ₩5,605 | ₩5,524 | ₩5,538 | 0.00% | 57.2만 |
|---|
| 2026.01.22 | ₩5,451 | ₩5,605 | ₩5,451 | ₩5,524 | +1.35% | 74.1만 |
|---|
| 2026.01.21 | ₩5,471 | ₩5,498 | ₩5,378 | ₩5,458 | -0.24% | 80.8만 |
|---|
| 2026.01.20 | ₩5,471 | ₩5,524 | ₩5,364 | ₩5,458 | -0.24% | 174만 |
|---|
| 2026.01.16 | ₩5,578 | ₩5,625 | ₩5,551 | ₩5,578 | 0.00% | 179.6만 |
|---|
| 2026.01.15 | ₩5,685 | ₩5,805 | ₩5,591 | ₩5,605 | -1.41% | 169.9만 |
|---|
| 2026.01.14 | ₩5,711 | ₩5,738 | ₩5,618 | ₩5,671 | -0.70% | 103만 |
|---|
| 2026.01.13 | ₩5,685 | ₩5,775 | ₩5,651 | ₩5,685 | 0.00% | 91.2만 |
|---|
| 2026.01.12 | ₩5,685 | ₩5,698 | ₩5,578 | ₩5,685 | 0.00% | 136.4만 |
|---|
| 2026.01.09 | ₩5,685 | ₩5,738 | ₩5,611 | ₩5,685 | 0.00% | 119.6만 |
|---|
| 2026.01.08 | ₩5,605 | ₩5,738 | ₩5,591 | ₩5,698 | +1.67% | 108.7만 |
|---|
| 2026.01.07 | ₩5,738 | ₩5,738 | ₩5,544 | ₩5,618 | -2.09% | 142.3만 |
|---|
| 2026.01.06 | ₩5,845 | ₩5,885 | ₩5,685 | ₩5,738 | -1.83% | 117.3만 |
|---|
| 2026.01.05 | ₩5,898 | ₩5,971 | ₩5,818 | ₩5,858 | -0.68% | 92.5만 |
|---|
| 2026.01.02 | ₩6,138 | ₩6,192 | ₩5,831 | ₩5,911 | -3.70% | 154.5만 |
|---|
| 2025.12.31 | ₩6,112 | ₩6,200 | ₩6,072 | ₩6,152 | +0.66% | 116.9만 |
|---|
| 2025.12.30 | ₩6,085 | ₩6,192 | ₩6,058 | ₩6,058 | -0.44% | 209만 |
|---|
| 2025.12.29 | ₩5,951 | ₩6,098 | ₩5,951 | ₩6,085 | +2.24% | 193.1만 |
|---|
| 2025.12.26 | ₩5,791 | ₩6,045 | ₩5,791 | ₩5,992 | +3.46% | 167만 |
|---|
| 2025.12.24 | ₩5,578 | ₩5,885 | ₩5,551 | ₩5,765 | +3.35% | 154.1만 |
|---|
| 2025.12.23 | ₩5,458 | ₩5,605 | ₩5,458 | ₩5,551 | +1.71% | 114.3만 |
|---|
| 2025.12.22 | ₩5,404 | ₩5,625 | ₩5,391 | ₩5,484 | +1.48% | 222.7만 |
|---|
| 2025.12.19 | ₩5,404 | ₩5,471 | ₩5,338 | ₩5,351 | -0.99% | 256.3만 |
|---|
| 2025.12.18 | ₩5,231 | ₩5,418 | ₩5,204 | ₩5,378 | +2.81% | 132.4만 |
|---|
| 2025.12.17 | ₩5,258 | ₩5,298 | ₩5,204 | ₩5,204 | -1.02% | 156.8만 |
|---|
| 2025.12.16 | ₩5,191 | ₩5,284 | ₩5,164 | ₩5,271 | +1.54% | 141.9만 |
|---|
| 2025.12.15 | ₩5,391 | ₩5,391 | ₩5,164 | ₩5,204 | -3.47% | 190.1만 |
|---|
| 2025.12.12 | ₩5,391 | ₩5,471 | ₩5,364 | ₩5,404 | +0.25% | 156.8만 |
|---|
| 2025.12.11 | ₩5,418 | ₩5,491 | ₩5,364 | ₩5,378 | -0.74% | 176.5만 |
|---|
| 2025.12.10 | ₩5,551 | ₩5,551 | ₩5,391 | ₩5,431 | -2.16% | 188.8만 |
|---|
| 2025.12.09 | ₩5,391 | ₩5,578 | ₩5,391 | ₩5,578 | +3.47% | 187.9만 |
|---|
| 2025.12.08 | ₩5,311 | ₩5,418 | ₩5,271 | ₩5,404 | +1.76% | 176.4만 |
|---|
| 2025.12.05 | ₩5,311 | ₩5,412 | ₩5,271 | ₩5,271 | -0.75% | 119.1만 |
|---|
| 2025.12.04 | ₩5,364 | ₩5,404 | ₩5,238 | ₩5,284 | -1.49% | 172.2만 |
|---|
| 2025.12.03 | ₩5,418 | ₩5,491 | ₩5,324 | ₩5,364 | -0.99% | 192.8만 |
|---|
| 2025.12.02 | ₩5,418 | ₩5,518 | ₩5,411 | ₩5,418 | 0.00% | 182.4만 |
|---|
| 2025.12.01 | ₩5,418 | ₩5,524 | ₩5,411 | ₩5,418 | 0.00% | 229.2만 |
|---|
| 2025.11.28 | ₩5,444 | ₩5,538 | ₩5,391 | ₩5,444 | 0.00% | 135.9만 |
|---|
| 2025.11.26 | ₩5,391 | ₩5,498 | ₩5,391 | ₩5,471 | +1.49% | 131.3만 |
|---|
| 2025.11.25 | ₩5,338 | ₩5,471 | ₩5,278 | ₩5,418 | +1.50% | 196.8만 |
|---|
| 2025.11.24 | ₩5,298 | ₩5,338 | ₩5,204 | ₩5,284 | -0.25% | 214.7만 |
|---|
| 2025.11.21 | ₩5,218 | ₩5,364 | ₩5,218 | ₩5,284 | +1.28% | 215.3만 |
|---|
| 2025.11.20 | ₩5,311 | ₩5,398 | ₩5,204 | ₩5,244 | -1.26% | 197.8만 |
|---|
| 2025.11.19 | ₩5,231 | ₩5,295 | ₩5,151 | ₩5,244 | +0.26% | 156.9만 |
|---|
| 2025.11.18 | ₩5,218 | ₩5,284 | ₩5,168 | ₩5,258 | +0.77% | 198.7만 |
|---|
| 2025.11.17 | ₩5,338 | ₩5,364 | ₩5,204 | ₩5,224 | -2.13% | 247만 |
|---|
| 2025.11.14 | ₩5,471 | ₩5,511 | ₩5,338 | ₩5,351 | -2.20% | 232.1만 |
|---|
| 2025.11.13 | ₩5,591 | ₩5,625 | ₩5,444 | ₩5,578 | -0.24% | 308.3만 |
|---|
| 2025.11.12 | ₩5,524 | ₩5,685 | ₩5,504 | ₩5,564 | +0.72% | 382.1만 |
|---|
| 2025.11.11 | ₩5,097 | ₩5,524 | ₩5,071 | ₩5,524 | +8.38% | 727.8만 |
|---|
| 2025.11.10 | ₩5,044 | ₩5,178 | ₩5,004 | ₩5,071 | +0.53% | 561.6만 |
|---|
| 2025.11.07 | ₩5,017 | ₩5,178 | ₩4,964 | ₩5,057 | +0.80% | 267.9만 |
|---|
| 2025.11.06 | ₩4,917 | ₩5,204 | ₩4,831 | ₩5,031 | +2.31% | 727만 |
|---|
| 2025.11.05 | ₩4,911 | ₩5,011 | ₩4,530 | ₩4,951 | +0.82% | 502.7만 |
|---|
| 2025.11.04 | ₩4,670 | ₩4,677 | ₩4,417 | ₩4,444 | -4.86% | 181.1만 |
|---|
| 2025.11.03 | ₩4,777 | ₩4,824 | ₩4,644 | ₩4,670 | -2.23% | 196.1만 |
|---|
| 2025.10.31 | ₩4,670 | ₩4,764 | ₩4,657 | ₩4,764 | +2.00% | 155.1만 |
|---|
| 2025.10.30 | ₩4,630 | ₩4,697 | ₩4,610 | ₩4,644 | +0.29% | 210.1만 |
|---|
| 2025.10.29 | ₩4,710 | ₩4,737 | ₩4,550 | ₩4,630 | -1.70% | 212.3만 |
|---|
| 2025.10.28 | ₩4,684 | ₩4,764 | ₩4,657 | ₩4,737 | +1.14% | 123.2만 |
|---|
| 2025.10.27 | ₩4,831 | ₩4,897 | ₩4,670 | ₩4,684 | -3.04% | 175만 |
|---|
| 2025.10.24 | ₩4,564 | ₩4,851 | ₩4,564 | ₩4,804 | +5.26% | 212.9만 |
|---|
| 2025.10.23 | ₩4,457 | ₩4,590 | ₩4,457 | ₩4,537 | +1.80% | 118.1만 |
|---|
| 2025.10.22 | ₩4,297 | ₩4,444 | ₩4,257 | ₩4,430 | +3.11% | 130.3만 |
|---|
| 2025.10.21 | ₩4,177 | ₩4,310 | ₩4,177 | ₩4,297 | +2.88% | 79.9만 |
|---|
| 2025.10.20 | ₩4,070 | ₩4,203 | ₩4,070 | ₩4,150 | +1.97% | 87.7만 |
|---|
| 2025.10.17 | ₩4,070 | ₩4,130 | ₩4,057 | ₩4,070 | 0.00% | 71.1만 |
|---|
| 2025.10.16 | ₩4,137 | ₩4,203 | ₩4,057 | ₩4,110 | -0.65% | 118.1만 |
|---|
| 2025.10.15 | ₩4,137 | ₩4,210 | ₩4,137 | ₩4,150 | +0.32% | 93.3만 |
|---|
| 2025.10.14 | ₩4,070 | ₩4,123 | ₩4,030 | ₩4,110 | +0.98% | 86.2만 |
|---|
| 2025.10.13 | ₩4,177 | ₩4,187 | ₩4,110 | ₩4,123 | -1.28% | 86.4만 |
|---|
| 2025.10.10 | ₩4,243 | ₩4,270 | ₩4,083 | ₩4,123 | -2.83% | 122.6만 |
|---|