시장 데이터를 불러오는 중
전체 종목
테라데이타 과거 주가
Teradata Corporation Common Stock · TDC · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teradata Corporation Common Stock · TDC · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,604 | ₩41,071 | ₩40,431 | ₩40,791 | +0.46% | 140.8만 |
| 2026.10.08 | ₩38,911 | ₩40,618 | ₩38,724 | ₩40,391 | +3.80% | 391.5만 |
| 2026.10.07 | ₩39,204 | ₩39,724 | ₩38,804 | ₩38,884 | -0.82% | 291.5만 |
| 2026.10.06 | ₩40,138 | ₩40,458 | ₩39,418 | ₩39,498 | -1.59% | 133.5만 |
| 2026.10.05 | ₩40,164 | ₩40,404 | ₩39,498 | ₩39,884 | -0.70% | 188.1만 |
| 2026.10.02 | ₩40,244 | ₩40,511 | ₩39,884 | ₩40,191 | -0.13% | 140.9만 |
| 2026.10.01 | ₩39,244 | ₩40,164 | ₩38,444 | ₩39,898 | +1.66% | 164.3만 |
| 2026.09.30 | ₩38,298 | ₩39,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,458 |
| +0.42% |
| 145.2만 |
| 2026.09.29 | ₩38,711 | ₩38,711 | ₩37,364 | ₩38,258 | -1.17% | 147.4만 |
|---|
| 2026.09.28 | ₩37,791 | ₩38,164 | ₩37,297 | ₩38,071 | +0.74% | 119.1만 |
|---|
| 2026.09.25 | ₩39,244 | ₩39,364 | ₩38,551 | ₩38,591 | -1.66% | 123.3만 |
|---|
| 2026.09.24 | ₩38,951 | ₩39,551 | ₩38,498 | ₩39,284 | +0.86% | 100.4만 |
|---|
| 2026.09.23 | ₩39,351 | ₩39,498 | ₩38,418 | ₩38,951 | -1.02% | 100.8만 |
|---|
| 2026.09.22 | ₩39,711 | ₩40,111 | ₩38,551 | ₩39,218 | -1.24% | 128.5만 |
|---|
| 2026.09.21 | ₩38,751 | ₩39,271 | ₩38,391 | ₩39,151 | +1.03% | 112.2만 |
|---|
| 2026.09.18 | ₩39,284 | ₩39,324 | ₩38,031 | ₩38,524 | -1.93% | 257.8만 |
|---|
| 2026.09.17 | ₩38,858 | ₩39,604 | ₩38,244 | ₩39,031 | +0.45% | 133만 |
|---|
| 2026.09.16 | ₩38,471 | ₩39,431 | ₩38,431 | ₩38,898 | +1.11% | 148.3만 |
|---|
| 2026.09.15 | ₩38,658 | ₩40,191 | ₩38,551 | ₩39,191 | +1.38% | 226.4만 |
|---|
| 2026.09.14 | ₩37,764 | ₩39,511 | ₩37,697 | ₩39,164 | +3.71% | 203.7만 |
|---|
| 2026.09.11 | ₩36,617 | ₩37,777 | ₩36,617 | ₩37,124 | +1.38% | 180만 |
|---|
| 2026.09.10 | ₩37,191 | ₩37,404 | ₩36,417 | ₩36,484 | -1.90% | 210.2만 |
|---|
| 2026.09.09 | ₩36,977 | ₩37,217 | ₩36,457 | ₩37,151 | +0.47% | 133.2만 |
|---|
| 2026.09.08 | ₩37,004 | ₩37,257 | ₩36,271 | ₩37,017 | +0.04% | 155만 |
|---|
| 2026.09.04 | ₩37,871 | ₩37,938 | ₩37,137 | ₩37,404 | -1.23% | 157.8만 |
|---|
| 2026.09.03 | ₩38,084 | ₩39,324 | ₩38,084 | ₩38,391 | +0.81% | 246.3만 |
|---|
| 2026.09.02 | ₩38,018 | ₩38,764 | ₩37,671 | ₩37,684 | -0.88% | 200.6만 |
|---|
| 2026.09.01 | ₩38,124 | ₩38,858 | ₩37,938 | ₩38,204 | +0.21% | 147.1만 |
|---|
| 2026.08.31 | ₩38,191 | ₩38,978 | ₩38,191 | ₩38,671 | +1.26% | 217.4만 |
|---|
| 2026.08.28 | ₩38,071 | ₩39,031 | ₩37,737 | ₩38,364 | +0.77% | 141만 |
|---|
| 2026.08.27 | ₩36,791 | ₩38,111 | ₩36,684 | ₩38,071 | +3.48% | 191.8만 |
|---|
| 2026.08.26 | ₩35,871 | ₩36,564 | ₩35,671 | ₩36,084 | +0.59% | 137.6만 |
|---|
| 2026.08.25 | ₩36,644 | ₩36,951 | ₩35,991 | ₩36,497 | -0.40% | 112.8만 |
|---|
| 2026.08.24 | ₩36,657 | ₩36,884 | ₩36,244 | ₩36,697 | +0.11% | 319.5만 |
|---|
| 2026.08.21 | ₩36,724 | ₩37,444 | ₩36,444 | ₩36,924 | +0.54% | 139만 |
|---|
| 2026.08.20 | ₩37,164 | ₩37,511 | ₩36,217 | ₩36,764 | -1.08% | 249.7만 |
|---|
| 2026.08.19 | ₩37,991 | ₩38,551 | ₩36,964 | ₩37,204 | -2.07% | 153.2만 |
|---|
| 2026.08.18 | ₩36,551 | ₩38,098 | ₩36,551 | ₩37,964 | +3.87% | 259.1만 |
|---|
| 2026.08.17 | ₩36,671 | ₩37,124 | ₩36,004 | ₩36,711 | +0.11% | 288.4만 |
|---|
| 2026.08.14 | ₩37,337 | ₩37,684 | ₩36,777 | ₩36,911 | -1.14% | 248.2만 |
|---|
| 2026.08.13 | ₩35,817 | ₩37,097 | ₩35,564 | ₩36,844 | +2.87% | 335.9만 |
|---|
| 2026.08.12 | ₩35,457 | ₩36,191 | ₩35,071 | ₩35,657 | +0.56% | 227.7만 |
|---|
| 2026.08.11 | ₩36,511 | ₩37,004 | ₩35,804 | ₩35,817 | -1.90% | 239.9만 |
|---|
| 2026.08.10 | ₩35,911 | ₩37,004 | ₩35,604 | ₩36,924 | +2.82% | 240.5만 |
|---|
| 2026.08.07 | ₩36,564 | ₩36,977 | ₩35,817 | ₩36,524 | -0.11% | 270.8만 |
|---|
| 2026.08.06 | ₩34,110 | ₩36,177 | ₩34,057 | ₩35,937 | +5.36% | 387만 |
|---|
| 2026.08.05 | ₩36,697 | ₩38,258 | ₩34,577 | ₩34,977 | -4.69% | 1073.7만 |
|---|
| 2026.08.04 | ₩42,565 | ₩46,592 | ₩42,565 | ₩45,858 | +7.74% | 521.6만 |
|---|
| 2026.08.03 | ₩42,805 | ₩43,391 | ₩42,138 | ₩42,791 | -0.03% | 248.3만 |
|---|
| 2026.07.31 | ₩40,591 | ₩41,565 | ₩40,311 | ₩41,325 | +1.81% | 207.4만 |
|---|
| 2026.07.30 | ₩40,858 | ₩41,151 | ₩39,244 | ₩40,751 | -0.26% | 414.7만 |
|---|
| 2026.07.29 | ₩39,538 | ₩41,338 | ₩39,538 | ₩40,844 | +3.31% | 266.1만 |
|---|
| 2026.07.28 | ₩40,004 | ₩40,471 | ₩38,818 | ₩38,924 | -2.70% | 392.1만 |
|---|
| 2026.07.27 | ₩38,884 | ₩40,284 | ₩38,871 | ₩39,724 | +2.16% | 289.2만 |
|---|
| 2026.07.24 | ₩37,857 | ₩38,538 | ₩36,857 | ₩38,031 | +0.46% | 205.8만 |
|---|
| 2026.07.23 | ₩37,497 | ₩38,044 | ₩35,484 | ₩36,911 | -1.56% | 382.8만 |
|---|
| 2026.07.22 | ₩38,564 | ₩39,324 | ₩37,391 | ₩37,457 | -2.87% | 266.6만 |
|---|
| 2026.07.21 | ₩40,418 | ₩41,711 | ₩38,951 | ₩39,111 | -3.23% | 286.1만 |
|---|
| 2026.07.20 | ₩40,084 | ₩41,258 | ₩40,058 | ₩40,804 | +1.80% | 258.9만 |
|---|
| 2026.07.17 | ₩40,364 | ₩41,658 | ₩40,351 | ₩40,698 | +0.83% | 256.1만 |
|---|
| 2026.07.16 | ₩42,191 | ₩42,631 | ₩41,111 | ₩41,245 | -2.24% | 184.1만 |
|---|
| 2026.07.15 | ₩42,658 | ₩43,365 | ₩41,685 | ₩41,751 | -2.13% | 246.7만 |
|---|
| 2026.07.14 | ₩44,498 | ₩44,605 | ₩39,498 | ₩41,898 | -5.84% | 538.7만 |
|---|
| 2026.07.13 | ₩45,352 | ₩46,365 | ₩44,805 | ₩45,285 | -0.15% | 178.8만 |
|---|
| 2026.07.10 | ₩47,179 | ₩47,352 | ₩44,672 | ₩44,992 | -4.64% | 368.7만 |
|---|
| 2026.07.09 | ₩45,698 | ₩47,699 | ₩45,472 | ₩46,445 | +1.63% | 383만 |
|---|
| 2026.07.08 | ₩47,725 | ₩48,805 | ₩46,592 | ₩46,898 | -1.73% | 240.5만 |
|---|
| 2026.07.07 | ₩49,365 | ₩50,032 | ₩48,485 | ₩48,619 | -1.51% | 249.1만 |
|---|
| 2026.07.06 | ₩45,698 | ₩48,619 | ₩45,445 | ₩48,592 | +6.33% | 351.8만 |
|---|
| 2026.07.02 | ₩45,658 | ₩46,338 | ₩45,018 | ₩46,085 | +0.93% | 164.9만 |
|---|
| 2026.07.01 | ₩47,005 | ₩47,965 | ₩45,392 | ₩45,952 | -2.24% | 271.5만 |
|---|
| 2026.06.30 | ₩45,552 | ₩46,552 | ₩44,738 | ₩46,205 | +1.43% | 284.1만 |
|---|
| 2026.06.29 | ₩44,525 | ₩46,098 | ₩44,418 | ₩45,765 | +2.79% | 356.4만 |
|---|
| 2026.06.26 | ₩41,191 | ₩43,992 | ₩41,191 | ₩43,805 | +6.35% | 1626.3만 |
|---|
| 2026.06.25 | ₩41,591 | ₩43,111 | ₩41,351 | ₩41,565 | -0.06% | 436만 |
|---|
| 2026.06.24 | ₩41,258 | ₩42,951 | ₩40,951 | ₩42,258 | +2.42% | 343.5만 |
|---|
| 2026.06.23 | ₩39,618 | ₩41,631 | ₩39,618 | ₩41,551 | +4.88% | 433.1만 |
|---|
| 2026.06.22 | ₩40,991 | ₩41,298 | ₩38,684 | ₩39,564 | -3.48% | 354.4만 |
|---|
| 2026.06.18 | ₩41,698 | ₩42,018 | ₩40,911 | ₩41,178 | -1.25% | 378.2만 |
|---|
| 2026.06.17 | ₩43,511 | ₩43,845 | ₩41,738 | ₩42,325 | -2.73% | 307.1만 |
|---|
| 2026.06.16 | ₩44,685 | ₩45,672 | ₩43,818 | ₩43,831 | -1.91% | 178.4만 |
|---|
| 2026.06.15 | ₩44,605 | ₩45,218 | ₩43,911 | ₩44,832 | +0.51% | 265.6만 |
|---|
| 2026.06.12 | ₩43,245 | ₩44,285 | ₩42,565 | ₩44,005 | +1.76% | 234만 |
|---|
| 2026.06.11 | ₩43,351 | ₩43,978 | ₩42,458 | ₩43,738 | +0.89% | 190.7만 |
|---|
| 2026.06.10 | ₩43,511 | ₩45,165 | ₩43,151 | ₩44,098 | +1.35% | 273.5만 |
|---|
| 2026.06.09 | ₩44,578 | ₩45,592 | ₩43,125 | ₩44,632 | +0.12% | 200.9만 |
|---|
| 2026.06.08 | ₩44,965 | ₩45,325 | ₩44,258 | ₩44,938 | -0.06% | 155.5만 |
|---|
| 2026.06.05 | ₩46,458 | ₩46,632 | ₩44,898 | ₩44,938 | -3.27% | 176.8만 |
|---|
| 2026.06.04 | ₩46,632 | ₩47,259 | ₩46,258 | ₩46,512 | -0.26% | 174.1만 |
|---|
| 2026.06.03 | ₩48,352 | ₩48,352 | ₩46,192 | ₩46,632 | -3.56% | 186.8만 |
|---|
| 2026.06.02 | ₩47,965 | ₩48,805 | ₩47,605 | ₩48,685 | +1.50% | 234.3만 |
|---|
| 2026.06.01 | ₩45,898 | ₩49,152 | ₩45,898 | ₩49,112 | +7.00% | 330만 |
|---|
| 2026.05.29 | ₩42,618 | ₩45,538 | ₩42,538 | ₩45,405 | +6.54% | 349.5만 |
|---|
| 2026.05.28 | ₩43,098 | ₩43,098 | ₩40,484 | ₩42,178 | -2.13% | 323.2만 |
|---|
| 2026.05.27 | ₩43,791 | ₩44,338 | ₩42,791 | ₩42,965 | -1.89% | 123.2만 |
|---|
| 2026.05.26 | ₩44,832 | ₩45,205 | ₩44,005 | ₩44,458 | -0.83% | 161.9만 |
|---|
| 2026.05.22 | ₩44,005 | ₩45,298 | ₩43,871 | ₩44,592 | +1.33% | 148.8만 |
|---|
| 2026.05.21 | ₩43,471 | ₩44,125 | ₩43,045 | ₩43,698 | +0.52% | 210.9만 |
|---|
| 2026.05.20 | ₩43,165 | ₩44,165 | ₩42,525 | ₩44,138 | +2.26% | 179.7만 |
|---|
| 2026.05.19 | ₩44,005 | ₩44,685 | ₩43,325 | ₩43,538 | -1.06% | 211.3만 |
|---|
| 2026.05.18 | ₩44,978 | ₩45,858 | ₩43,685 | ₩43,698 | -2.85% | 242.7만 |
|---|
| 2026.05.15 | ₩44,485 | ₩45,378 | ₩44,018 | ₩45,085 | +1.35% | 192.1만 |
|---|
| 2026.05.14 | ₩43,551 | ₩45,392 | ₩43,405 | ₩44,618 | +2.45% | 249.1만 |
|---|
| 2026.05.13 | ₩42,058 | ₩44,685 | ₩41,831 | ₩43,605 | +3.68% | 368.3만 |
|---|
| 2026.05.12 | ₩42,858 | ₩43,565 | ₩41,645 | ₩42,325 | -1.24% | 259.2만 |
|---|
| 2026.05.11 | ₩41,938 | ₩43,165 | ₩41,405 | ₩43,085 | +2.73% | 265.7만 |
|---|
| 2026.05.08 | ₩39,604 | ₩42,218 | ₩39,004 | ₩42,125 | +6.36% | 251.6만 |
|---|
| 2026.05.07 | ₩41,125 | ₩42,018 | ₩39,111 | ₩39,511 | -3.92% | 469.3만 |
|---|
| 2026.05.06 | ₩36,271 | ₩40,671 | ₩35,831 | ₩40,378 | +11.32% | 518.5만 |
|---|
| 2026.05.05 | ₩39,084 | ₩40,818 | ₩38,324 | ₩40,111 | +2.63% | 358.1만 |
|---|
| 2026.05.04 | ₩37,604 | ₩39,218 | ₩37,604 | ₩39,098 | +3.97% | 431.6만 |
|---|
| 2026.05.01 | ₩35,991 | ₩37,644 | ₩35,897 | ₩37,284 | +3.59% | 194.5만 |
|---|
| 2026.04.30 | ₩34,790 | ₩35,697 | ₩34,164 | ₩35,137 | +1.00% | 273.9만 |
|---|
| 2026.04.29 | ₩34,110 | ₩35,297 | ₩33,737 | ₩35,031 | +2.70% | 189.1만 |
|---|
| 2026.04.28 | ₩35,444 | ₩36,404 | ₩34,244 | ₩34,377 | -3.01% | 142.3만 |
|---|
| 2026.04.27 | ₩35,204 | ₩35,871 | ₩35,111 | ₩35,297 | +0.27% | 123.9만 |
|---|
| 2026.04.24 | ₩34,871 | ₩35,337 | ₩34,230 | ₩35,244 | +1.07% | 156.2만 |
|---|
| 2026.04.23 | ₩36,137 | ₩36,137 | ₩33,990 | ₩34,550 | -4.39% | 162.8만 |
|---|
| 2026.04.22 | ₩36,937 | ₩37,431 | ₩36,404 | ₩36,644 | -0.79% | 124.5만 |
|---|
| 2026.04.21 | ₩36,284 | ₩37,204 | ₩36,071 | ₩36,684 | +1.10% | 138.1만 |
|---|
| 2026.04.20 | ₩36,004 | ₩36,897 | ₩35,977 | ₩36,111 | +0.30% | 227.7만 |
|---|
| 2026.04.17 | ₩36,231 | ₩36,751 | ₩35,871 | ₩36,137 | -0.26% | 125.9만 |
|---|
| 2026.04.16 | ₩36,204 | ₩36,711 | ₩35,444 | ₩35,697 | -1.40% | 94.1만 |
|---|
| 2026.04.15 | ₩34,964 | ₩35,937 | ₩34,964 | ₩35,564 | +1.72% | 158.9만 |
|---|
| 2026.04.14 | ₩34,924 | ₩35,537 | ₩34,297 | ₩34,297 | -1.79% | 121.6만 |
|---|
| 2026.04.13 | ₩32,870 | ₩34,937 | ₩32,724 | ₩34,697 | +5.56% | 194.1만 |
|---|
| 2026.04.10 | ₩33,604 | ₩33,764 | ₩32,444 | ₩32,750 | -2.54% | 151.3만 |
|---|
| 2026.04.09 | ₩34,004 | ₩34,044 | ₩33,030 | ₩33,497 | -1.49% | 156.6만 |
|---|
| 2026.04.08 | ₩35,791 | ₩36,297 | ₩34,164 | ₩34,270 | -4.25% | 162.7만 |
|---|
| 2026.04.07 | ₩34,404 | ₩34,924 | ₩33,964 | ₩34,497 | +0.27% | 121.2만 |
|---|
| 2026.04.06 | ₩33,750 | ₩34,844 | ₩33,470 | ₩34,577 | +2.45% | 167.3만 |
|---|
| 2026.04.02 | ₩33,057 | ₩34,190 | ₩31,817 | ₩33,977 | +2.78% | 275.3만 |
|---|
| 2026.04.01 | ₩34,390 | ₩34,564 | ₩33,244 | ₩33,657 | -2.13% | 157.2만 |
|---|
| 2026.03.31 | ₩33,497 | ₩34,684 | ₩32,950 | ₩34,177 | +2.03% | 222.3만 |
|---|
| 2026.03.30 | ₩34,044 | ₩34,310 | ₩32,697 | ₩33,004 | -3.06% | 165만 |
|---|
| 2026.03.27 | ₩34,457 | ₩34,457 | ₩33,364 | ₩33,750 | -2.05% | 200.1만 |
|---|
| 2026.03.26 | ₩34,324 | ₩35,671 | ₩34,324 | ₩34,977 | +1.90% | 161.7만 |
|---|
| 2026.03.25 | ₩35,497 | ₩35,711 | ₩34,164 | ₩34,684 | -2.29% | 147만 |
|---|
| 2026.03.24 | ₩35,737 | ₩35,737 | ₩34,417 | ₩34,817 | -2.57% | 134.1만 |
|---|
| 2026.03.23 | ₩36,151 | ₩36,657 | ₩35,404 | ₩35,924 | -0.63% | 197.6만 |
|---|
| 2026.03.20 | ₩35,711 | ₩36,177 | ₩34,964 | ₩35,777 | +0.19% | 288만 |
|---|
| 2026.03.19 | ₩35,031 | ₩36,377 | ₩34,897 | ₩36,031 | +2.85% | 240.6만 |
|---|
| 2026.03.18 | ₩35,804 | ₩36,324 | ₩35,431 | ₩35,591 | -0.60% | 164.9만 |
|---|
| 2026.03.17 | ₩35,724 | ₩37,004 | ₩35,591 | ₩36,324 | +1.68% | 192.1만 |
|---|
| 2026.03.16 | ₩35,711 | ₩35,937 | ₩34,670 | ₩35,564 | -0.41% | 188.9만 |
|---|
| 2026.03.13 | ₩35,537 | ₩36,324 | ₩34,844 | ₩35,444 | -0.26% | 128.9만 |
|---|
| 2026.03.12 | ₩35,977 | ₩36,844 | ₩35,551 | ₩35,684 | -0.82% | 164.5만 |
|---|
| 2026.03.11 | ₩37,457 | ₩37,804 | ₩35,337 | ₩36,391 | -2.85% | 214.8만 |
|---|
| 2026.03.10 | ₩37,964 | ₩38,124 | ₩36,231 | ₩37,191 | -2.04% | 246.8만 |
|---|
| 2026.03.09 | ₩37,057 | ₩38,178 | ₩36,137 | ₩38,058 | +2.70% | 205.3만 |
|---|
| 2026.03.06 | ₩38,231 | ₩38,378 | ₩36,897 | ₩37,364 | -2.27% | 201.7만 |
|---|
| 2026.03.05 | ₩38,204 | ₩39,524 | ₩38,178 | ₩38,618 | +1.08% | 250.3만 |
|---|
| 2026.03.04 | ₩40,404 | ₩40,551 | ₩38,218 | ₩38,298 | -5.21% | 240만 |
|---|
| 2026.03.03 | ₩39,271 | ₩40,778 | ₩37,991 | ₩40,484 | +3.09% | 216.6만 |
|---|
| 2026.03.02 | ₩40,778 | ₩41,218 | ₩39,698 | ₩40,551 | -0.56% | 222.4만 |
|---|
| 2026.02.27 | ₩40,098 | ₩42,071 | ₩40,018 | ₩41,991 | +4.72% | 264.6만 |
|---|
| 2026.02.26 | ₩40,925 | ₩41,365 | ₩39,951 | ₩41,298 | +0.91% | 165.1만 |
|---|
| 2026.02.25 | ₩40,044 | ₩40,978 | ₩39,498 | ₩40,551 | +1.27% | 168만 |
|---|
| 2026.02.24 | ₩37,991 | ₩40,751 | ₩37,831 | ₩40,044 | +5.41% | 251.3만 |
|---|
| 2026.02.23 | ₩41,605 | ₩41,698 | ₩37,297 | ₩37,511 | -9.84% | 344.6만 |
|---|
| 2026.02.20 | ₩42,725 | ₩43,871 | ₩40,911 | ₩41,218 | -3.53% | 160만 |
|---|
| 2026.02.19 | ₩43,685 | ₩44,352 | ₩42,711 | ₩42,831 | -1.95% | 140.6만 |
|---|
| 2026.02.18 | ₩43,565 | ₩44,232 | ₩42,738 | ₩43,751 | +0.43% | 171.3만 |
|---|
| 2026.02.17 | ₩44,418 | ₩44,698 | ₩42,365 | ₩43,471 | -2.13% | 255만 |
|---|
| 2026.02.13 | ₩44,618 | ₩45,138 | ₩43,711 | ₩44,752 | +0.30% | 212.3만 |
|---|
| 2026.02.12 | ₩49,579 | ₩49,685 | ₩43,511 | ₩44,725 | -9.79% | 486.6만 |
|---|
| 2026.02.11 | ₩51,579 | ₩55,713 | ₩46,952 | ₩50,512 | -2.07% | 1137.5만 |
|---|
| 2026.02.10 | ₩38,071 | ₩39,324 | ₩37,711 | ₩38,978 | +2.38% | 343.7만 |
|---|
| 2026.02.09 | ₩36,591 | ₩37,804 | ₩36,471 | ₩37,724 | +3.10% | 142.2만 |
|---|
| 2026.02.06 | ₩36,017 | ₩36,804 | ₩35,591 | ₩36,631 | +1.70% | 167.4만 |
|---|
| 2026.02.05 | ₩36,004 | ₩36,911 | ₩35,391 | ₩35,671 | -0.93% | 207.6만 |
|---|
| 2026.02.04 | ₩34,430 | ₩36,404 | ₩34,350 | ₩36,191 | +5.11% | 205.1만 |
|---|
| 2026.02.03 | ₩37,244 | ₩37,257 | ₩34,337 | ₩34,710 | -6.80% | 224만 |
|---|
| 2026.02.02 | ₩37,964 | ₩38,978 | ₩37,111 | ₩37,364 | -1.58% | 180.8만 |
|---|
| 2026.01.30 | ₩38,098 | ₩38,831 | ₩37,911 | ₩38,031 | -0.18% | 181.4만 |
|---|
| 2026.01.29 | ₩39,004 | ₩39,191 | ₩37,724 | ₩38,444 | -1.44% | 145.1만 |
|---|
| 2026.01.28 | ₩39,644 | ₩40,124 | ₩39,311 | ₩39,591 | -0.13% | 95.5만 |
|---|
| 2026.01.27 | ₩39,671 | ₩39,978 | ₩38,884 | ₩39,444 | -0.57% | 83.5만 |
|---|
| 2026.01.26 | ₩39,431 | ₩39,804 | ₩39,271 | ₩39,604 | +0.44% | 100.4만 |
|---|
| 2026.01.23 | ₩39,804 | ₩40,178 | ₩39,098 | ₩39,151 | -1.64% | 116.7만 |
|---|
| 2026.01.22 | ₩39,671 | ₩39,991 | ₩39,418 | ₩39,884 | +0.54% | 91.3만 |
|---|
| 2026.01.21 | ₩39,564 | ₩39,978 | ₩39,004 | ₩39,391 | -0.44% | 122.3만 |
|---|
| 2026.01.20 | ₩38,911 | ₩39,711 | ₩38,858 | ₩39,258 | +0.89% | 99.9만 |
|---|
| 2026.01.16 | ₩41,431 | ₩41,458 | ₩39,671 | ₩39,698 | -4.18% | 114.6만 |
|---|
| 2026.01.15 | ₩41,058 | ₩41,258 | ₩40,471 | ₩41,205 | +0.36% | 128.3만 |
|---|
| 2026.01.14 | ₩41,338 | ₩41,778 | ₩40,444 | ₩40,791 | -1.32% | 87.6만 |
|---|
| 2026.01.13 | ₩42,405 | ₩42,711 | ₩41,431 | ₩41,591 | -1.92% | 80.3만 |
|---|
| 2026.01.12 | ₩42,071 | ₩42,391 | ₩41,618 | ₩42,325 | +0.60% | 110.7만 |
|---|
| 2026.01.09 | ₩41,205 | ₩42,498 | ₩40,844 | ₩42,351 | +2.78% | 126.2만 |
|---|
| 2026.01.08 | ₩41,698 | ₩42,005 | ₩41,311 | ₩41,378 | -0.77% | 121.2만 |
|---|
| 2026.01.07 | ₩41,645 | ₩42,005 | ₩41,445 | ₩41,951 | +0.74% | 109.6만 |
|---|
| 2026.01.06 | ₩40,538 | ₩41,511 | ₩40,498 | ₩41,458 | +2.27% | 138만 |
|---|
| 2026.01.05 | ₩40,378 | ₩40,884 | ₩39,778 | ₩40,671 | +0.73% | 122.5만 |
|---|
| 2026.01.02 | ₩40,978 | ₩41,338 | ₩39,058 | ₩39,591 | -3.38% | 125.2만 |
|---|
| 2025.12.31 | ₩40,938 | ₩41,258 | ₩40,524 | ₩40,591 | -0.85% | 86.4만 |
|---|
| 2025.12.30 | ₩40,911 | ₩41,245 | ₩40,804 | ₩41,191 | +0.68% | 82.1만 |
|---|
| 2025.12.29 | ₩40,698 | ₩41,018 | ₩40,551 | ₩40,991 | +0.72% | 85.9만 |
|---|
| 2025.12.26 | ₩40,618 | ₩40,898 | ₩40,578 | ₩40,898 | +0.69% | 55.6만 |
|---|
| 2025.12.24 | ₩40,751 | ₩41,058 | ₩40,511 | ₩40,764 | +0.03% | 30.7만 |
|---|
| 2025.12.23 | ₩41,031 | ₩41,285 | ₩40,511 | ₩40,764 | -0.65% | 77.7만 |
|---|
| 2025.12.22 | ₩41,071 | ₩41,551 | ₩41,005 | ₩41,311 | +0.58% | 109.7만 |
|---|
| 2025.12.19 | ₩40,338 | ₩41,085 | ₩40,084 | ₩40,951 | +1.52% | 375.3만 |
|---|
| 2025.12.18 | ₩39,991 | ₩40,271 | ₩39,498 | ₩39,818 | -0.43% | 147.4만 |
|---|
| 2025.12.17 | ₩39,818 | ₩40,124 | ₩39,364 | ₩39,844 | +0.07% | 124.3만 |
|---|
| 2025.12.16 | ₩40,084 | ₩40,378 | ₩39,378 | ₩39,578 | -1.26% | 122만 |
|---|
| 2025.12.15 | ₩41,805 | ₩41,951 | ₩39,938 | ₩40,204 | -3.83% | 124.3만 |
|---|
| 2025.12.12 | ₩42,391 | ₩42,391 | ₩41,151 | ₩41,738 | -1.54% | 174.9만 |
|---|
| 2025.12.11 | ₩41,938 | ₩42,525 | ₩41,858 | ₩42,418 | +1.14% | 112.4만 |
|---|
| 2025.12.10 | ₩41,965 | ₩42,711 | ₩41,725 | ₩42,218 | +0.60% | 116.4만 |
|---|
| 2025.12.09 | ₩41,338 | ₩42,071 | ₩41,031 | ₩41,871 | +1.29% | 135.3만 |
|---|
| 2025.12.08 | ₩40,324 | ₩41,885 | ₩39,924 | ₩41,858 | +3.80% | 207.8만 |
|---|
| 2025.12.05 | ₩39,618 | ₩40,591 | ₩39,391 | ₩39,818 | +0.50% | 210.3만 |
|---|
| 2025.12.04 | ₩40,644 | ₩40,644 | ₩39,538 | ₩39,671 | -2.40% | 151.5만 |
|---|
| 2025.12.03 | ₩40,844 | ₩41,165 | ₩40,311 | ₩40,404 | -1.08% | 151.6만 |
|---|
| 2025.12.02 | ₩39,618 | ₩41,738 | ₩39,618 | ₩40,951 | +3.37% | 224.8만 |
|---|
| 2025.12.01 | ₩38,004 | ₩39,538 | ₩38,004 | ₩39,231 | +3.23% | 197.1만 |
|---|
| 2025.11.28 | ₩37,871 | ₩38,284 | ₩37,604 | ₩38,191 | +0.85% | 47.1만 |
|---|
| 2025.11.26 | ₩37,751 | ₩38,231 | ₩37,404 | ₩37,684 | -0.18% | 165만 |
|---|
| 2025.11.25 | ₩37,071 | ₩38,311 | ₩37,057 | ₩38,004 | +2.52% | 150.8만 |
|---|
| 2025.11.24 | ₩36,204 | ₩37,044 | ₩35,777 | ₩36,897 | +1.92% | 145.4만 |
|---|
| 2025.11.21 | ₩35,444 | ₩36,537 | ₩35,004 | ₩36,271 | +2.33% | 292.7만 |
|---|
| 2025.11.20 | ₩35,871 | ₩36,751 | ₩35,244 | ₩35,484 | -1.08% | 141.8만 |
|---|
| 2025.11.19 | ₩35,457 | ₩35,857 | ₩35,031 | ₩35,471 | +0.04% | 116.3만 |
|---|
| 2025.11.18 | ₩34,844 | ₩35,804 | ₩34,604 | ₩35,724 | +2.53% | 158.2만 |
|---|
| 2025.11.17 | ₩36,151 | ₩36,311 | ₩34,750 | ₩34,844 | -3.61% | 157.9만 |
|---|
| 2025.11.14 | ₩35,217 | ₩36,324 | ₩35,137 | ₩36,324 | +3.14% | 149.3만 |
|---|
| 2025.11.13 | ₩36,671 | ₩36,911 | ₩35,911 | ₩35,977 | -1.89% | 150.4만 |
|---|
| 2025.11.12 | ₩37,337 | ₩37,751 | ₩36,951 | ₩37,017 | -0.86% | 139.8만 |
|---|
| 2025.11.11 | ₩37,244 | ₩37,551 | ₩36,964 | ₩37,391 | +0.39% | 122.3만 |
|---|
| 2025.11.10 | ₩37,911 | ₩39,004 | ₩36,697 | ₩37,231 | -1.79% | 219.6만 |
|---|
| 2025.11.07 | ₩37,044 | ₩37,217 | ₩36,177 | ₩36,804 | -0.65% | 192.4만 |
|---|
| 2025.11.06 | ₩36,697 | ₩38,164 | ₩36,191 | ₩37,737 | +2.83% | 437.5만 |
|---|
| 2025.11.05 | ₩33,204 | ₩36,884 | ₩32,777 | ₩36,617 | +10.28% | 680.3만 |
|---|
| 2025.11.04 | ₩28,350 | ₩28,443 | ₩27,390 | ₩27,616 | -2.59% | 171.6만 |
|---|
| 2025.11.03 | ₩27,776 | ₩28,830 | ₩27,496 | ₩28,790 | +3.65% | 197.5만 |
|---|
| 2025.10.31 | ₩27,896 | ₩28,016 | ₩27,403 | ₩27,803 | -0.33% | 155.2만 |
|---|
| 2025.10.30 | ₩27,883 | ₩28,310 | ₩27,683 | ₩27,856 | -0.10% | 218.9만 |
|---|
| 2025.10.29 | ₩28,443 | ₩28,496 | ₩27,950 | ₩28,056 | -1.36% | 86.2만 |
|---|
| 2025.10.28 | ₩28,496 | ₩28,736 | ₩28,203 | ₩28,603 | +0.37% | 83.7만 |
|---|
| 2025.10.27 | ₩28,857 | ₩28,923 | ₩28,430 | ₩28,496 | -1.25% | 88.2만 |
|---|
| 2025.10.24 | ₩28,817 | ₩28,843 | ₩28,416 | ₩28,523 | -1.02% | 82만 |
|---|
| 2025.10.23 | ₩28,163 | ₩28,523 | ₩27,616 | ₩28,430 | +0.95% | 198.1만 |
|---|
| 2025.10.22 | ₩28,216 | ₩28,536 | ₩27,910 | ₩28,243 | +0.09% | 81만 |
|---|
| 2025.10.21 | ₩27,763 | ₩28,817 | ₩27,763 | ₩28,430 | +2.40% | 96.7만 |
|---|
| 2025.10.20 | ₩27,950 | ₩28,430 | ₩27,803 | ₩27,816 | -0.48% | 118.3만 |
|---|
| 2025.10.17 | ₩27,536 | ₩27,843 | ₩27,510 | ₩27,683 | +0.53% | 82.6만 |
|---|
| 2025.10.16 | ₩28,536 | ₩28,696 | ₩27,763 | ₩27,803 | -2.57% | 108만 |
|---|
| 2025.10.15 | ₩28,750 | ₩28,750 | ₩28,083 | ₩28,350 | -1.39% | 96.2만 |
|---|
| 2025.10.14 | ₩27,883 | ₩28,630 | ₩27,670 | ₩28,456 | +2.06% | 125.9만 |
|---|
| 2025.10.13 | ₩27,710 | ₩28,470 | ₩27,230 | ₩28,430 | +2.60% | 108.8만 |
|---|
| 2025.10.10 | ₩29,017 | ₩29,177 | ₩27,110 | ₩27,230 | -6.16% | 130.3만 |
|---|