시장 데이터를 불러오는 중
전체 종목
탬보란 리소시스 과거 주가
Tamboran Resources Corporation Common stock · TBN · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tamboran Resources Corporation Common stock · TBN · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,195 | ₩46,783 | ₩45,421 | ₩45,421 | -1.68% | 7.5만 |
| 2026.10.08 | ₩46,743 | ₩46,970 | ₩46,062 | ₩46,302 | -0.94% | 6.2만 |
| 2026.10.07 | ₩46,702 | ₩47,330 | ₩45,494 | ₩45,968 | -1.57% | 8.3만 |
| 2026.10.06 | ₩45,474 | ₩46,923 | ₩45,060 | ₩46,302 | +1.82% | 12만 |
| 2026.10.05 | ₩44,419 | ₩46,142 | ₩43,473 | ₩45,261 | +1.89% | 13.2만 |
| 2026.10.02 | ₩43,992 | ₩45,180 | ₩43,992 | ₩44,927 | +2.12% | 10.4만 |
| 2026.10.01 | ₩43,899 | ₩45,274 | ₩43,899 | ₩44,299 | +0.91% | 17.7만 |
| 2026.09.30 | ₩44,379 | ₩45,327 | ₩43,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,006 |
| -0.84% |
| 14.6만 |
| 2026.09.29 | ₩43,899 | ₩44,807 | ₩43,725 | ₩44,086 | +0.43% | 19만 |
|---|
| 2026.09.28 | ₩47,544 | ₩48,064 | ₩44,526 | ₩44,526 | -6.35% | 16만 |
|---|
| 2026.09.25 | ₩47,731 | ₩49,066 | ₩46,556 | ₩46,876 | -1.79% | 14.3만 |
|---|
| 2026.09.24 | ₩48,265 | ₩49,266 | ₩47,544 | ₩48,398 | +0.28% | 12만 |
|---|
| 2026.09.23 | ₩47,450 | ₩48,425 | ₩46,876 | ₩47,744 | +0.62% | 13.7만 |
|---|
| 2026.09.22 | ₩47,864 | ₩48,772 | ₩47,183 | ₩47,290 | -1.20% | 8.3만 |
|---|
| 2026.09.21 | ₩50,307 | ₩51,002 | ₩48,425 | ₩48,759 | -3.08% | 12.1만 |
|---|
| 2026.09.18 | ₩51,843 | ₩52,350 | ₩50,901 | ₩51,068 | -1.49% | 13.2만 |
|---|
| 2026.09.17 | ₩51,002 | ₩52,736 | ₩50,735 | ₩51,402 | +0.79% | 10.5만 |
|---|
| 2026.09.16 | ₩53,418 | ₩53,418 | ₩51,162 | ₩51,189 | -4.17% | 14.5만 |
|---|
| 2026.09.15 | ₩50,214 | ₩54,026 | ₩50,214 | ₩53,645 | +6.83% | 17.7만 |
|---|
| 2026.09.14 | ₩52,590 | ₩52,590 | ₩49,747 | ₩50,160 | -4.62% | 22만 |
|---|
| 2026.09.11 | ₩53,231 | ₩53,378 | ₩50,728 | ₩52,243 | -1.86% | 18.9만 |
|---|
| 2026.09.10 | ₩52,657 | ₩53,378 | ₩51,442 | ₩52,510 | -0.28% | 16.1만 |
|---|
| 2026.09.09 | ₩54,366 | ₩54,580 | ₩51,896 | ₩52,203 | -3.98% | 18.3만 |
|---|
| 2026.09.08 | ₩54,727 | ₩55,835 | ₩53,498 | ₩53,672 | -1.93% | 19.9만 |
|---|
| 2026.09.04 | ₩51,950 | ₩52,737 | ₩51,482 | ₩52,644 | +1.34% | 10.7만 |
|---|
| 2026.09.03 | ₩52,604 | ₩54,473 | ₩50,915 | ₩52,136 | -0.89% | 22.9만 |
|---|
| 2026.09.02 | ₩52,484 | ₩53,405 | ₩51,456 | ₩51,469 | -1.93% | 10.3만 |
|---|
| 2026.09.01 | ₩53,805 | ₩55,988 | ₩52,269 | ₩53,178 | -1.17% | 33.9만 |
|---|
| 2026.08.31 | ₩50,534 | ₩51,175 | ₩49,753 | ₩50,574 | +0.08% | 22.1만 |
|---|
| 2026.08.28 | ₩50,588 | ₩51,002 | ₩49,106 | ₩49,600 | -1.95% | 4.3만 |
|---|
| 2026.08.27 | ₩48,959 | ₩50,992 | ₩48,959 | ₩50,401 | +2.95% | 6.8만 |
|---|
| 2026.08.26 | ₩49,052 | ₩50,414 | ₩49,052 | ₩49,346 | +0.60% | 8.5만 |
|---|
| 2026.08.25 | ₩49,693 | ₩51,055 | ₩49,506 | ₩50,361 | +1.34% | 9.7만 |
|---|
| 2026.08.24 | ₩50,401 | ₩50,721 | ₩49,386 | ₩50,494 | +0.19% | 7.8만 |
|---|
| 2026.08.21 | ₩51,068 | ₩52,176 | ₩50,294 | ₩50,695 | -0.73% | 7.4만 |
|---|
| 2026.08.20 | ₩51,682 | ₩52,056 | ₩50,294 | ₩50,695 | -1.91% | 17.5만 |
|---|
| 2026.08.19 | ₩50,107 | ₩51,682 | ₩49,833 | ₩50,841 | +1.47% | 16.2만 |
|---|
| 2026.08.18 | ₩50,601 | ₩50,721 | ₩49,313 | ₩49,840 | -1.50% | 9.6만 |
|---|
| 2026.08.17 | ₩49,399 | ₩50,514 | ₩48,283 | ₩49,867 | +0.95% | 13.6만 |
|---|
| 2026.08.14 | ₩48,131 | ₩49,613 | ₩47,971 | ₩49,146 | +2.11% | 6.1만 |
|---|
| 2026.08.13 | ₩48,305 | ₩48,618 | ₩47,397 | ₩47,877 | -0.88% | 6.3만 |
|---|
| 2026.08.12 | ₩48,678 | ₩49,132 | ₩47,697 | ₩48,558 | -0.25% | 10.2만 |
|---|
| 2026.08.11 | ₩48,158 | ₩49,040 | ₩47,731 | ₩48,358 | +0.42% | 10.1만 |
|---|
| 2026.08.10 | ₩45,514 | ₩48,198 | ₩45,514 | ₩47,757 | +4.93% | 9.7만 |
|---|
| 2026.08.07 | ₩43,565 | ₩45,581 | ₩43,287 | ₩44,873 | +3.00% | 9만 |
|---|
| 2026.08.06 | ₩43,712 | ₩44,606 | ₩43,528 | ₩44,353 | +1.47% | 9.3만 |
|---|
| 2026.08.05 | ₩43,258 | ₩43,618 | ₩42,791 | ₩42,924 | -0.77% | 7.9만 |
|---|
| 2026.08.04 | ₩42,991 | ₩43,779 | ₩42,457 | ₩43,231 | +0.56% | 11만 |
|---|
| 2026.08.03 | ₩43,298 | ₩44,293 | ₩42,991 | ₩43,298 | 0.00% | 10.2만 |
|---|
| 2026.07.31 | ₩44,059 | ₩44,553 | ₩42,724 | ₩44,393 | +0.76% | 10.2만 |
|---|
| 2026.07.30 | ₩41,469 | ₩43,872 | ₩41,449 | ₩43,512 | +4.93% | 9.8만 |
|---|
| 2026.07.29 | ₩42,871 | ₩43,411 | ₩41,462 | ₩42,096 | -1.81% | 16.3만 |
|---|
| 2026.07.28 | ₩45,047 | ₩45,047 | ₩42,871 | ₩42,871 | -4.83% | 17.8만 |
|---|
| 2026.07.27 | ₩44,727 | ₩46,422 | ₩44,286 | ₩45,301 | +1.28% | 21.9만 |
|---|
| 2026.07.24 | ₩46,676 | ₩47,116 | ₩45,608 | ₩45,648 | -2.20% | 19.5만 |
|---|
| 2026.07.23 | ₩46,449 | ₩47,283 | ₩45,221 | ₩47,063 | +1.32% | 15.4만 |
|---|
| 2026.07.22 | ₩44,526 | ₩46,329 | ₩44,032 | ₩46,289 | +3.96% | 13.7만 |
|---|
| 2026.07.21 | ₩43,084 | ₩44,593 | ₩42,924 | ₩44,393 | +3.04% | 9.4만 |
|---|
| 2026.07.20 | ₩41,656 | ₩43,258 | ₩41,389 | ₩43,098 | +3.46% | 12만 |
|---|
| 2026.07.17 | ₩41,656 | ₩42,457 | ₩41,242 | ₩41,963 | +0.74% | 14.9만 |
|---|
| 2026.07.16 | ₩42,403 | ₩42,403 | ₩40,785 | ₩41,709 | -1.64% | 14.3만 |
|---|
| 2026.07.15 | ₩42,537 | ₩43,291 | ₩40,855 | ₩42,684 | +0.35% | 20.2만 |
|---|
| 2026.07.14 | ₩42,724 | ₩43,098 | ₩41,789 | ₩42,470 | -0.59% | 8.4만 |
|---|
| 2026.07.13 | ₩42,951 | ₩43,391 | ₩42,323 | ₩42,337 | -1.43% | 7.4만 |
|---|
| 2026.07.10 | ₩42,524 | ₩42,524 | ₩40,895 | ₩42,363 | -0.38% | 10.5만 |
|---|
| 2026.07.09 | ₩43,285 | ₩43,578 | ₩42,043 | ₩42,524 | -1.76% | 9만 |
|---|
| 2026.07.08 | ₩42,644 | ₩44,172 | ₩42,056 | ₩43,338 | +1.63% | 11.7만 |
|---|
| 2026.07.07 | ₩42,056 | ₩43,472 | ₩41,876 | ₩42,670 | +1.46% | 15.1만 |
|---|
| 2026.07.06 | ₩41,269 | ₩42,710 | ₩40,761 | ₩41,909 | +1.55% | 10.1만 |
|---|
| 2026.07.02 | ₩42,190 | ₩43,725 | ₩41,002 | ₩41,295 | -2.12% | 18.8만 |
|---|
| 2026.07.01 | ₩42,791 | ₩43,512 | ₩41,282 | ₩41,522 | -2.96% | 17.8만 |
|---|
| 2026.06.30 | ₩42,978 | ₩43,892 | ₩42,429 | ₩43,405 | +0.99% | 20.2만 |
|---|
| 2026.06.29 | ₩42,951 | ₩43,151 | ₩41,402 | ₩42,684 | -0.62% | 22.4만 |
|---|
| 2026.06.26 | ₩42,096 | ₩43,138 | ₩40,775 | ₩42,724 | +1.49% | 26.7만 |
|---|
| 2026.06.25 | ₩42,724 | ₩44,059 | ₩42,056 | ₩42,737 | +0.03% | 33.5만 |
|---|
| 2026.06.24 | ₩43,578 | ₩45,020 | ₩42,764 | ₩43,405 | -0.40% | 23.5만 |
|---|
| 2026.06.23 | ₩46,876 | ₩46,876 | ₩43,792 | ₩44,473 | -5.13% | 64.6만 |
|---|
| 2026.06.22 | ₩46,569 | ₩47,290 | ₩45,654 | ₩47,090 | +1.12% | 40.3만 |
|---|
| 2026.06.18 | ₩47,477 | ₩47,757 | ₩45,741 | ₩46,743 | -1.55% | 17.5만 |
|---|
| 2026.06.17 | ₩48,064 | ₩49,139 | ₩47,657 | ₩48,064 | 0.00% | 21.4만 |
|---|
| 2026.06.16 | ₩48,585 | ₩49,386 | ₩46,876 | ₩48,638 | +0.11% | 20.7만 |
|---|
| 2026.06.15 | ₩51,869 | ₩51,869 | ₩48,091 | ₩48,692 | -6.13% | 52.7만 |
|---|
| 2026.06.12 | ₩44,793 | ₩53,899 | ₩44,059 | ₩53,899 | +20.33% | 51만 |
|---|
| 2026.06.11 | ₩45,741 | ₩45,741 | ₩44,233 | ₩44,940 | -1.75% | 9.2만 |
|---|
| 2026.06.10 | ₩45,234 | ₩45,888 | ₩44,059 | ₩45,394 | +0.35% | 14.7만 |
|---|
| 2026.06.09 | ₩45,848 | ₩45,848 | ₩43,712 | ₩44,673 | -2.56% | 20.2만 |
|---|
| 2026.06.08 | ₩47,423 | ₩47,998 | ₩45,915 | ₩45,928 | -3.15% | 12.6만 |
|---|
| 2026.06.05 | ₩47,250 | ₩47,837 | ₩46,048 | ₩47,490 | +0.51% | 24.5만 |
|---|
| 2026.06.04 | ₩45,781 | ₩47,397 | ₩45,781 | ₩47,076 | +2.83% | 15.4만 |
|---|
| 2026.06.03 | ₩44,059 | ₩48,158 | ₩43,792 | ₩46,249 | +4.97% | 54.6만 |
|---|
| 2026.06.02 | ₩43,685 | ₩44,733 | ₩43,545 | ₩43,552 | -0.31% | 36.7만 |
|---|
| 2026.06.01 | ₩45,207 | ₩45,821 | ₩43,992 | ₩44,192 | -2.24% | 28.3만 |
|---|
| 2026.05.29 | ₩46,115 | ₩46,115 | ₩44,099 | ₩44,873 | -2.69% | 57.1만 |
|---|
| 2026.05.28 | ₩45,621 | ₩46,756 | ₩45,301 | ₩45,848 | +0.50% | 21.9만 |
|---|
| 2026.05.27 | ₩44,940 | ₩45,982 | ₩44,059 | ₩45,608 | +1.49% | 13.9만 |
|---|
| 2026.05.26 | ₩46,289 | ₩46,656 | ₩45,140 | ₩45,247 | -2.25% | 10.9만 |
|---|
| 2026.05.22 | ₩46,729 | ₩47,170 | ₩45,634 | ₩46,743 | +0.03% | 18.6만 |
|---|
| 2026.05.21 | ₩48,839 | ₩48,839 | ₩45,554 | ₩46,809 | -4.16% | 66.9만 |
|---|
| 2026.05.20 | ₩49,399 | ₩49,493 | ₩47,330 | ₩47,984 | -2.86% | 18.4만 |
|---|
| 2026.05.19 | ₩49,386 | ₩49,386 | ₩47,423 | ₩49,386 | 0.00% | 20.4만 |
|---|
| 2026.05.18 | ₩47,984 | ₩49,239 | ₩46,435 | ₩49,119 | +2.37% | 21.7만 |
|---|
| 2026.05.15 | ₩48,411 | ₩49,354 | ₩46,836 | ₩48,719 | +0.63% | 19.6만 |
|---|
| 2026.05.14 | ₩49,867 | ₩50,347 | ₩46,729 | ₩48,665 | -2.41% | 33.8만 |
|---|
| 2026.05.13 | ₩48,438 | ₩50,067 | ₩47,257 | ₩49,800 | +2.81% | 17만 |
|---|
| 2026.05.12 | ₩48,038 | ₩48,465 | ₩47,130 | ₩48,064 | +0.06% | 9.1만 |
|---|
| 2026.05.11 | ₩48,131 | ₩48,732 | ₩46,863 | ₩47,624 | -1.05% | 9.3만 |
|---|
| 2026.05.08 | ₩47,677 | ₩47,731 | ₩46,849 | ₩47,584 | -0.20% | 19.5만 |
|---|
| 2026.05.07 | ₩46,609 | ₩47,397 | ₩45,461 | ₩47,397 | +1.69% | 19.8만 |
|---|
| 2026.05.06 | ₩46,702 | ₩47,263 | ₩45,007 | ₩47,063 | +0.77% | 8.8만 |
|---|
| 2026.05.05 | ₩47,877 | ₩47,877 | ₩46,582 | ₩47,210 | -1.39% | 5만 |
|---|
| 2026.05.04 | ₩47,837 | ₩48,697 | ₩46,783 | ₩47,944 | +0.22% | 9만 |
|---|
| 2026.05.01 | ₩47,517 | ₩47,944 | ₩46,422 | ₩47,917 | +0.84% | 5.3만 |
|---|
| 2026.04.30 | ₩47,063 | ₩48,198 | ₩46,476 | ₩48,198 | +2.41% | 13.8만 |
|---|
| 2026.04.29 | ₩50,628 | ₩50,708 | ₩46,849 | ₩47,397 | -6.38% | 25.3만 |
|---|
| 2026.04.28 | ₩48,051 | ₩48,051 | ₩46,743 | ₩47,250 | -1.67% | 4.3만 |
|---|
| 2026.04.27 | ₩48,051 | ₩48,630 | ₩47,076 | ₩47,864 | -0.39% | 6.5만 |
|---|
| 2026.04.24 | ₩47,410 | ₩48,064 | ₩46,923 | ₩47,557 | +0.31% | 10.4만 |
|---|
| 2026.04.23 | ₩48,051 | ₩48,449 | ₩46,743 | ₩48,051 | 0.00% | 9.3만 |
|---|
| 2026.04.22 | ₩47,397 | ₩48,532 | ₩47,397 | ₩47,744 | +0.73% | 14.4만 |
|---|
| 2026.04.21 | ₩48,705 | ₩48,705 | ₩47,063 | ₩47,771 | -1.92% | 8.4만 |
|---|
| 2026.04.20 | ₩47,904 | ₩48,371 | ₩47,103 | ₩47,797 | -0.22% | 16만 |
|---|
| 2026.04.17 | ₩48,398 | ₩48,508 | ₩45,968 | ₩47,744 | -1.35% | 24.4만 |
|---|
| 2026.04.16 | ₩50,334 | ₩51,309 | ₩48,719 | ₩50,080 | -0.50% | 36.2만 |
|---|
| 2026.04.15 | ₩47,557 | ₩48,118 | ₩46,529 | ₩48,024 | +0.98% | 17.1만 |
|---|
| 2026.04.14 | ₩49,199 | ₩49,439 | ₩46,609 | ₩47,330 | -3.80% | 31.4만 |
|---|
| 2026.04.13 | ₩48,799 | ₩51,402 | ₩48,532 | ₩49,747 | +1.94% | 27만 |
|---|
| 2026.04.10 | ₩48,612 | ₩48,612 | ₩47,103 | ₩47,891 | -1.48% | 14.8만 |
|---|
| 2026.04.09 | ₩47,998 | ₩49,974 | ₩46,582 | ₩47,196 | -1.67% | 73.8만 |
|---|
| 2026.04.08 | ₩49,733 | ₩49,920 | ₩46,462 | ₩47,731 | -4.03% | 174.2만 |
|---|
| 2026.04.07 | ₩58,078 | ₩61,416 | ₩56,916 | ₩60,534 | +4.23% | 21.1만 |
|---|
| 2026.04.06 | ₩58,225 | ₩58,905 | ₩55,861 | ₩57,330 | -1.54% | 10만 |
|---|
| 2026.04.02 | ₩59,867 | ₩61,442 | ₩55,621 | ₩58,385 | -2.48% | 18.6만 |
|---|
| 2026.04.01 | ₩64,753 | ₩65,301 | ₩58,492 | ₩60,080 | -7.22% | 37.3만 |
|---|
| 2026.03.31 | ₩59,506 | ₩69,707 | ₩58,585 | ₩66,743 | +12.16% | 32.8만 |
|---|
| 2026.03.30 | ₩59,132 | ₩60,169 | ₩56,075 | ₩59,333 | +0.34% | 21.4만 |
|---|
| 2026.03.27 | ₩48,825 | ₩58,919 | ₩48,545 | ₩57,944 | +18.68% | 42.5만 |
|---|
| 2026.03.26 | ₩43,058 | ₩47,453 | ₩43,058 | ₩46,128 | +7.13% | 11.3만 |
|---|
| 2026.03.25 | ₩43,138 | ₩43,819 | ₩41,562 | ₩42,657 | -1.11% | 7.5만 |
|---|
| 2026.03.24 | ₩41,082 | ₩43,024 | ₩41,082 | ₩42,203 | +2.73% | 3.9만 |
|---|
| 2026.03.23 | ₩41,976 | ₩42,457 | ₩39,840 | ₩41,389 | -1.40% | 6.1만 |
|---|
| 2026.03.20 | ₩41,949 | ₩43,792 | ₩41,949 | ₩42,617 | +1.59% | 8.7만 |
|---|
| 2026.03.19 | ₩41,429 | ₩43,311 | ₩41,429 | ₩42,363 | +2.26% | 9만 |
|---|
| 2026.03.18 | ₩42,230 | ₩43,071 | ₩41,389 | ₩42,470 | +0.57% | 6만 |
|---|
| 2026.03.17 | ₩40,200 | ₩43,238 | ₩39,706 | ₩42,817 | +6.51% | 6.8만 |
|---|
| 2026.03.16 | ₩39,119 | ₩39,773 | ₩37,717 | ₩39,680 | +1.43% | 8.9만 |
|---|
| 2026.03.13 | ₩38,732 | ₩39,066 | ₩38,064 | ₩38,291 | -1.14% | 6만 |
|---|
| 2026.03.12 | ₩41,909 | ₩41,909 | ₩38,718 | ₩39,239 | -6.37% | 5만 |
|---|
| 2026.03.11 | ₩40,414 | ₩41,455 | ₩40,054 | ₩40,841 | +1.06% | 5.2만 |
|---|
| 2026.03.10 | ₩40,855 | ₩41,723 | ₩39,520 | ₩40,054 | -1.96% | 7.8만 |
|---|
| 2026.03.09 | ₩42,083 | ₩42,390 | ₩40,548 | ₩41,335 | -1.78% | 8.6만 |
|---|
| 2026.03.06 | ₩41,015 | ₩42,991 | ₩40,748 | ₩41,389 | +0.91% | 14.1만 |
|---|
| 2026.03.05 | ₩41,709 | ₩42,303 | ₩40,735 | ₩41,389 | -0.77% | 11만 |
|---|
| 2026.03.04 | ₩40,721 | ₩42,323 | ₩40,227 | ₩41,389 | +1.64% | 10.6만 |
|---|
| 2026.03.03 | ₩42,577 | ₩42,728 | ₩41,188 | ₩41,389 | -2.79% | 6.8만 |
|---|
| 2026.03.02 | ₩42,363 | ₩43,899 | ₩41,836 | ₩42,991 | +1.48% | 5.7만 |
|---|
| 2026.02.27 | ₩41,055 | ₩43,243 | ₩41,055 | ₩42,323 | +3.09% | 25.2만 |
|---|
| 2026.02.26 | ₩41,188 | ₩41,496 | ₩40,775 | ₩41,349 | +0.39% | 3.5만 |
|---|
| 2026.02.25 | ₩42,056 | ₩42,056 | ₩40,414 | ₩41,389 | -1.59% | 6.6만 |
|---|
| 2026.02.24 | ₩41,949 | ₩43,485 | ₩41,496 | ₩41,749 | -0.48% | 16.4만 |
|---|
| 2026.02.23 | ₩40,134 | ₩42,564 | ₩40,067 | ₩41,482 | +3.36% | 6.3만 |
|---|
| 2026.02.20 | ₩40,054 | ₩40,835 | ₩39,533 | ₩40,134 | +0.20% | 3.7만 |
|---|
| 2026.02.19 | ₩40,054 | ₩40,714 | ₩39,506 | ₩40,054 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩39,266 | ₩42,190 | ₩38,718 | ₩39,920 | +1.67% | 9.9만 |
|---|
| 2026.02.17 | ₩38,051 | ₩38,732 | ₩36,462 | ₩38,518 | +1.23% | 4.2만 |
|---|
| 2026.02.13 | ₩37,677 | ₩38,518 | ₩37,437 | ₩37,517 | -0.43% | 1.8만 |
|---|
| 2026.02.12 | ₩38,638 | ₩39,266 | ₩36,863 | ₩37,090 | -4.01% | 2.1만 |
|---|
| 2026.02.11 | ₩38,705 | ₩39,326 | ₩37,477 | ₩38,224 | -1.24% | 4만 |
|---|
| 2026.02.10 | ₩38,598 | ₩39,253 | ₩37,784 | ₩38,425 | -0.45% | 3.7만 |
|---|
| 2026.02.09 | ₩37,797 | ₩40,054 | ₩37,383 | ₩39,012 | +3.21% | 5.3만 |
|---|
| 2026.02.06 | ₩36,769 | ₩38,518 | ₩36,676 | ₩38,211 | +3.92% | 3.3만 |
|---|
| 2026.02.05 | ₩37,423 | ₩37,423 | ₩36,115 | ₩36,195 | -3.28% | 3만 |
|---|
| 2026.02.04 | ₩37,090 | ₩37,490 | ₩36,249 | ₩37,290 | +0.54% | 4.7만 |
|---|
| 2026.02.03 | ₩37,971 | ₩38,171 | ₩36,876 | ₩37,303 | -1.76% | 6.1만 |
|---|
| 2026.02.02 | ₩40,054 | ₩41,108 | ₩37,657 | ₩37,771 | -5.70% | 6.9만 |
|---|
| 2026.01.30 | ₩40,054 | ₩41,375 | ₩39,453 | ₩39,973 | -0.20% | 12.7만 |
|---|
| 2026.01.29 | ₩38,518 | ₩40,764 | ₩38,064 | ₩40,294 | +4.61% | 21만 |
|---|
| 2026.01.28 | ₩38,104 | ₩39,186 | ₩37,811 | ₩38,144 | +0.11% | 3.5만 |
|---|
| 2026.01.27 | ₩37,450 | ₩38,285 | ₩37,063 | ₩38,238 | +2.10% | 3.6만 |
|---|
| 2026.01.26 | ₩37,116 | ₩37,510 | ₩36,142 | ₩37,103 | -0.04% | 1.8만 |
|---|
| 2026.01.23 | ₩37,010 | ₩37,784 | ₩36,449 | ₩36,716 | -0.79% | 2.2만 |
|---|
| 2026.01.22 | ₩37,584 | ₩37,797 | ₩36,716 | ₩37,010 | -1.53% | 3.1만 |
|---|
| 2026.01.21 | ₩36,622 | ₩37,557 | ₩35,381 | ₩37,250 | +1.71% | 6.8만 |
|---|
| 2026.01.20 | ₩35,714 | ₩36,609 | ₩35,714 | ₩36,529 | +2.28% | 3.4만 |
|---|
| 2026.01.16 | ₩35,114 | ₩35,795 | ₩34,913 | ₩35,781 | +1.90% | 2만 |
|---|
| 2026.01.15 | ₩35,976 | ₩36,008 | ₩34,873 | ₩35,114 | -2.40% | 3.3만 |
|---|
| 2026.01.14 | ₩36,315 | ₩38,425 | ₩35,928 | ₩36,249 | -0.18% | 5.5만 |
|---|
| 2026.01.13 | ₩35,755 | ₩36,502 | ₩34,887 | ₩36,409 | +1.83% | 3.8만 |
|---|
| 2026.01.12 | ₩34,927 | ₩36,422 | ₩34,046 | ₩35,528 | +1.72% | 3.8만 |
|---|
| 2026.01.09 | ₩36,048 | ₩36,182 | ₩34,713 | ₩34,967 | -3.00% | 2.8만 |
|---|
| 2026.01.08 | ₩34,887 | ₩36,743 | ₩34,379 | ₩35,995 | +3.18% | 3.9만 |
|---|
| 2026.01.07 | ₩34,540 | ₩34,847 | ₩33,405 | ₩34,459 | -0.23% | 1.6만 |
|---|
| 2026.01.06 | ₩35,287 | ₩35,447 | ₩34,099 | ₩34,486 | -2.27% | 1.7만 |
|---|
| 2026.01.05 | ₩37,317 | ₩37,317 | ₩34,713 | ₩35,648 | -4.47% | 2.8만 |
|---|
| 2026.01.02 | ₩36,249 | ₩37,383 | ₩35,835 | ₩37,223 | +2.69% | 5.5만 |
|---|
| 2025.12.31 | ₩35,394 | ₩36,355 | ₩35,247 | ₩36,355 | +2.72% | 3만 |
|---|
| 2025.12.30 | ₩35,726 | ₩35,848 | ₩34,473 | ₩35,421 | -0.86% | 2.8만 |
|---|
| 2025.12.29 | ₩35,287 | ₩35,481 | ₩34,313 | ₩35,207 | -0.23% | 3.2만 |
|---|
| 2025.12.26 | ₩35,407 | ₩36,307 | ₩35,027 | ₩35,341 | -0.19% | 2.3만 |
|---|
| 2025.12.24 | ₩34,873 | ₩35,781 | ₩34,767 | ₩35,568 | +1.99% | 2.1만 |
|---|
| 2025.12.23 | ₩33,552 | ₩34,807 | ₩33,552 | ₩34,620 | +3.18% | 2.7만 |
|---|
| 2025.12.22 | ₩33,138 | ₩34,713 | ₩33,138 | ₩33,538 | +1.21% | 4.5만 |
|---|
| 2025.12.19 | ₩31,642 | ₩33,752 | ₩31,642 | ₩33,378 | +5.49% | 5.2만 |
|---|
| 2025.12.18 | ₩31,803 | ₩32,457 | ₩31,322 | ₩31,642 | -0.50% | 4.4만 |
|---|
| 2025.12.17 | ₩32,538 | ₩32,684 | ₩30,975 | ₩31,309 | -3.78% | 4.3만 |
|---|
| 2025.12.16 | ₩33,071 | ₩33,351 | ₩31,429 | ₩31,936 | -3.43% | 4.6만 |
|---|
| 2025.12.15 | ₩33,592 | ₩33,592 | ₩32,323 | ₩32,857 | -2.19% | 4.2만 |
|---|
| 2025.12.12 | ₩34,713 | ₩34,740 | ₩33,325 | ₩33,658 | -3.04% | 4.2만 |
|---|
| 2025.12.11 | ₩34,540 | ₩35,341 | ₩33,738 | ₩34,393 | -0.43% | 4.1만 |
|---|
| 2025.12.10 | ₩33,939 | ₩34,653 | ₩32,991 | ₩34,286 | +1.02% | 5.6만 |
|---|
| 2025.12.09 | ₩33,832 | ₩34,580 | ₩33,685 | ₩33,685 | -0.43% | 3.4만 |
|---|
| 2025.12.08 | ₩35,327 | ₩35,381 | ₩33,725 | ₩34,046 | -3.63% | 5만 |
|---|
| 2025.12.05 | ₩34,379 | ₩35,915 | ₩34,254 | ₩34,927 | +1.59% | 11.1만 |
|---|
| 2025.12.04 | ₩33,698 | ₩34,787 | ₩33,018 | ₩34,366 | +1.98% | 4.4만 |
|---|
| 2025.12.03 | ₩32,657 | ₩34,379 | ₩32,110 | ₩33,271 | +1.88% | 9.6만 |
|---|
| 2025.12.02 | ₩33,378 | ₩33,378 | ₩32,043 | ₩32,203 | -3.52% | 6.1만 |
|---|
| 2025.12.01 | ₩31,522 | ₩32,697 | ₩30,761 | ₩31,682 | +0.51% | 5.8만 |
|---|
| 2025.11.28 | ₩30,828 | ₩32,403 | ₩30,828 | ₩31,763 | +3.03% | 3.4만 |
|---|
| 2025.11.26 | ₩30,694 | ₩31,856 | ₩29,973 | ₩31,335 | +2.09% | 4.3만 |
|---|
| 2025.11.25 | ₩30,441 | ₩30,694 | ₩29,820 | ₩30,174 | -0.88% | 2.6만 |
|---|
| 2025.11.24 | ₩30,841 | ₩31,130 | ₩30,127 | ₩30,334 | -1.65% | 3.8만 |
|---|
| 2025.11.21 | ₩30,921 | ₩31,536 | ₩30,441 | ₩31,162 | +0.78% | 1.8만 |
|---|
| 2025.11.20 | ₩32,564 | ₩33,585 | ₩31,015 | ₩31,042 | -4.67% | 6만 |
|---|
| 2025.11.19 | ₩31,375 | ₩32,764 | ₩31,122 | ₩32,510 | +3.62% | 4.1만 |
|---|
| 2025.11.18 | ₩32,243 | ₩32,243 | ₩31,255 | ₩31,536 | -2.19% | 1.5만 |
|---|
| 2025.11.17 | ₩32,443 | ₩32,443 | ₩31,469 | ₩32,003 | -1.36% | 6.4만 |
|---|
| 2025.11.14 | ₩30,868 | ₩32,710 | ₩30,868 | ₩32,043 | +3.81% | 2.7만 |
|---|
| 2025.11.13 | ₩32,951 | ₩33,672 | ₩31,375 | ₩31,976 | -2.96% | 3.3만 |
|---|
| 2025.11.12 | ₩33,365 | ₩33,365 | ₩32,230 | ₩32,951 | -1.24% | 2.7만 |
|---|
| 2025.11.11 | ₩33,111 | ₩33,718 | ₩32,050 | ₩33,191 | +0.24% | 6.2만 |
|---|
| 2025.11.10 | ₩33,084 | ₩33,095 | ₩32,043 | ₩32,737 | -1.05% | 2.2만 |
|---|
| 2025.11.07 | ₩31,015 | ₩33,612 | ₩30,988 | ₩33,552 | +8.18% | 4.9만 |
|---|
| 2025.11.06 | ₩31,375 | ₩31,722 | ₩30,708 | ₩30,748 | -2.00% | 2.8만 |
|---|
| 2025.11.05 | ₩32,043 | ₩32,997 | ₩30,975 | ₩31,309 | -2.29% | 4.1만 |
|---|
| 2025.11.04 | ₩32,203 | ₩34,306 | ₩32,070 | ₩32,350 | +0.46% | 6.2만 |
|---|
| 2025.11.03 | ₩32,844 | ₩33,325 | ₩32,163 | ₩32,857 | +0.04% | 3.1만 |
|---|
| 2025.10.31 | ₩33,712 | ₩34,363 | ₩32,697 | ₩33,084 | -1.86% | 5.8만 |
|---|
| 2025.10.30 | ₩33,832 | ₩35,127 | ₩33,819 | ₩33,885 | +0.16% | 7.4만 |
|---|
| 2025.10.29 | ₩33,939 | ₩35,528 | ₩33,832 | ₩34,032 | +0.28% | 6.5만 |
|---|
| 2025.10.28 | ₩35,127 | ₩36,122 | ₩33,552 | ₩33,805 | -3.76% | 5.1만 |
|---|
| 2025.10.27 | ₩36,409 | ₩38,265 | ₩34,326 | ₩35,167 | -3.41% | 19.8만 |
|---|
| 2025.10.24 | ₩35,421 | ₩38,004 | ₩34,540 | ₩35,528 | +0.30% | 13.1만 |
|---|
| 2025.10.23 | ₩31,375 | ₩35,394 | ₩30,875 | ₩34,660 | +10.47% | 40.9만 |
|---|
| 2025.10.22 | ₩32,764 | ₩32,884 | ₩32,150 | ₩32,777 | +0.04% | 3.3만 |
|---|
| 2025.10.21 | ₩33,365 | ₩34,138 | ₩32,398 | ₩32,630 | -2.20% | 4.7만 |
|---|
| 2025.10.20 | ₩34,192 | ₩34,353 | ₩32,884 | ₩33,445 | -2.19% | 2.4만 |
|---|
| 2025.10.17 | ₩34,713 | ₩34,713 | ₩33,672 | ₩34,139 | -1.65% | 3.6만 |
|---|
| 2025.10.16 | ₩34,646 | ₩35,975 | ₩33,979 | ₩34,807 | +0.46% | 6.8만 |
|---|
| 2025.10.15 | ₩35,341 | ₩37,247 | ₩34,379 | ₩34,646 | -1.96% | 5.3만 |
|---|
| 2025.10.14 | ₩37,771 | ₩38,358 | ₩35,160 | ₩35,581 | -5.80% | 4.1만 |
|---|
| 2025.10.13 | ₩36,729 | ₩40,054 | ₩36,716 | ₩37,864 | +3.09% | 5.3만 |
|---|
| 2025.10.10 | ₩38,465 | ₩38,799 | ₩34,726 | ₩35,995 | -6.42% | 5.1만 |
|---|