시장 데이터를 불러오는 중
전체 종목
텔라닥 헬스 과거 주가
Teladoc Health, Inc. Common Stock · TDOC · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teladoc Health, Inc. Common Stock · TDOC · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,360 | ₩7,733 | ₩7,313 | ₩7,693 | +4.53% | 418만 |
| 2026.10.08 | ₩7,333 | ₩7,393 | ₩7,226 | ₩7,386 | +0.73% | 466.9만 |
| 2026.10.07 | ₩7,680 | ₩7,681 | ₩7,373 | ₩7,413 | -3.47% | 362.3만 |
| 2026.10.06 | ₩7,760 | ₩7,800 | ₩7,580 | ₩7,693 | -0.86% | 372.5만 |
| 2026.10.05 | ₩7,333 | ₩7,746 | ₩7,306 | ₩7,720 | +5.27% | 447만 |
| 2026.10.02 | ₩7,653 | ₩7,660 | ₩7,306 | ₩7,360 | -3.83% | 489.2만 |
| 2026.10.01 | ₩7,826 | ₩7,906 | ₩7,533 | ₩7,560 | -3.41% | 342.2만 |
| 2026.09.30 | ₩7,746 | ₩7,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,733 |
| -0.17% |
| 340.8만 |
| 2026.09.29 | ₩7,813 | ₩7,866 | ₩7,613 | ₩7,666 | -1.88% | 374.1만 |
|---|
| 2026.09.28 | ₩8,066 | ₩8,093 | ₩7,800 | ₩7,853 | -2.64% | 414.9만 |
|---|
| 2026.09.25 | ₩8,133 | ₩8,240 | ₩7,960 | ₩8,120 | -0.16% | 302.3만 |
|---|
| 2026.09.24 | ₩8,253 | ₩8,313 | ₩8,093 | ₩8,186 | -0.81% | 302.3만 |
|---|
| 2026.09.23 | ₩8,373 | ₩8,426 | ₩8,153 | ₩8,173 | -2.39% | 296.7만 |
|---|
| 2026.09.22 | ₩8,460 | ₩8,626 | ₩8,286 | ₩8,466 | +0.08% | 298.8만 |
|---|
| 2026.09.21 | ₩8,486 | ₩8,506 | ₩8,293 | ₩8,360 | -1.49% | 299.5만 |
|---|
| 2026.09.18 | ₩8,413 | ₩8,453 | ₩8,246 | ₩8,400 | -0.16% | 549.6만 |
|---|
| 2026.09.17 | ₩8,693 | ₩8,733 | ₩8,373 | ₩8,373 | -3.68% | 253.6만 |
|---|
| 2026.09.16 | ₩8,733 | ₩8,746 | ₩8,493 | ₩8,573 | -1.83% | 275.2만 |
|---|
| 2026.09.15 | ₩8,600 | ₩8,973 | ₩8,560 | ₩8,773 | +2.02% | 355.2만 |
|---|
| 2026.09.14 | ₩8,333 | ₩8,760 | ₩8,280 | ₩8,666 | +4.00% | 347만 |
|---|
| 2026.09.11 | ₩8,120 | ₩8,260 | ₩8,053 | ₩8,213 | +1.15% | 256.5만 |
|---|
| 2026.09.10 | ₩8,106 | ₩8,273 | ₩8,060 | ₩8,120 | +0.16% | 251.9만 |
|---|
| 2026.09.09 | ₩8,373 | ₩8,386 | ₩8,000 | ₩8,133 | -2.87% | 378.1만 |
|---|
| 2026.09.08 | ₩8,226 | ₩8,506 | ₩8,200 | ₩8,346 | +1.46% | 377.8만 |
|---|
| 2026.09.04 | ₩8,453 | ₩8,560 | ₩8,333 | ₩8,373 | -0.95% | 295.4만 |
|---|
| 2026.09.03 | ₩8,680 | ₩8,813 | ₩8,520 | ₩8,626 | -0.61% | 256.7만 |
|---|
| 2026.09.02 | ₩8,293 | ₩8,780 | ₩8,293 | ₩8,613 | +3.86% | 389.8만 |
|---|
| 2026.09.01 | ₩8,333 | ₩8,520 | ₩8,306 | ₩8,346 | +0.16% | 344.8만 |
|---|
| 2026.08.31 | ₩8,493 | ₩8,600 | ₩8,226 | ₩8,453 | -0.47% | 513.3만 |
|---|
| 2026.08.28 | ₩8,533 | ₩8,786 | ₩8,526 | ₩8,666 | +1.56% | 366.9만 |
|---|
| 2026.08.27 | ₩8,520 | ₩8,613 | ₩8,426 | ₩8,480 | -0.47% | 247.9만 |
|---|
| 2026.08.26 | ₩8,186 | ₩8,506 | ₩8,173 | ₩8,440 | +3.09% | 308.7만 |
|---|
| 2026.08.25 | ₩8,306 | ₩8,353 | ₩8,160 | ₩8,253 | -0.64% | 326.5만 |
|---|
| 2026.08.24 | ₩8,493 | ₩8,533 | ₩8,226 | ₩8,266 | -2.67% | 317.4만 |
|---|
| 2026.08.21 | ₩8,666 | ₩8,713 | ₩8,466 | ₩8,520 | -1.69% | 346.8만 |
|---|
| 2026.08.20 | ₩8,840 | ₩9,093 | ₩8,626 | ₩8,653 | -2.11% | 302.3만 |
|---|
| 2026.08.19 | ₩8,746 | ₩8,886 | ₩8,677 | ₩8,880 | +1.52% | 322.7만 |
|---|
| 2026.08.18 | ₩8,720 | ₩8,886 | ₩8,546 | ₩8,626 | -1.07% | 423만 |
|---|
| 2026.08.17 | ₩9,040 | ₩9,040 | ₩8,680 | ₩8,720 | -3.54% | 410.3만 |
|---|
| 2026.08.14 | ₩9,160 | ₩9,273 | ₩9,053 | ₩9,080 | -0.87% | 307.5만 |
|---|
| 2026.08.13 | ₩8,973 | ₩9,373 | ₩8,973 | ₩9,280 | +3.42% | 375.5만 |
|---|
| 2026.08.12 | ₩9,106 | ₩9,106 | ₩8,733 | ₩8,946 | -1.76% | 409.2만 |
|---|
| 2026.08.11 | ₩9,400 | ₩9,513 | ₩9,040 | ₩9,080 | -3.40% | 339.3만 |
|---|
| 2026.08.10 | ₩9,360 | ₩9,580 | ₩9,240 | ₩9,440 | +0.85% | 456.7만 |
|---|
| 2026.08.07 | ₩9,066 | ₩9,646 | ₩9,040 | ₩9,506 | +4.85% | 476.2만 |
|---|
| 2026.08.06 | ₩9,066 | ₩9,106 | ₩8,840 | ₩8,906 | -1.76% | 459.8만 |
|---|
| 2026.08.05 | ₩8,933 | ₩9,340 | ₩8,813 | ₩9,240 | +3.43% | 563.2만 |
|---|
| 2026.08.04 | ₩8,946 | ₩9,066 | ₩8,613 | ₩8,946 | 0.00% | 627만 |
|---|
| 2026.08.03 | ₩8,946 | ₩9,053 | ₩8,753 | ₩8,906 | -0.45% | 727.9만 |
|---|
| 2026.07.31 | ₩8,720 | ₩9,120 | ₩8,466 | ₩8,946 | +2.60% | 856.5만 |
|---|
| 2026.07.30 | ₩10,213 | ₩10,213 | ₩8,573 | ₩8,773 | -14.10% | 2631.4만 |
|---|
| 2026.07.29 | ₩12,493 | ₩12,650 | ₩12,173 | ₩12,240 | -2.03% | 824.5만 |
|---|
| 2026.07.28 | ₩11,866 | ₩12,493 | ₩11,666 | ₩12,480 | +5.17% | 487.3만 |
|---|
| 2026.07.27 | ₩11,933 | ₩11,966 | ₩11,693 | ₩11,880 | -0.45% | 334.3만 |
|---|
| 2026.07.24 | ₩11,746 | ₩12,000 | ₩11,606 | ₩11,693 | -0.45% | 434.8만 |
|---|
| 2026.07.23 | ₩11,893 | ₩11,893 | ₩11,386 | ₩11,546 | -2.91% | 513.1만 |
|---|
| 2026.07.22 | ₩12,879 | ₩13,066 | ₩11,680 | ₩11,893 | -7.66% | 478.5만 |
|---|
| 2026.07.21 | ₩12,666 | ₩13,146 | ₩12,626 | ₩12,946 | +2.21% | 321.2만 |
|---|
| 2026.07.20 | ₩12,466 | ₩12,993 | ₩12,373 | ₩12,866 | +3.21% | 357.3만 |
|---|
| 2026.07.17 | ₩12,386 | ₩12,579 | ₩12,266 | ₩12,573 | +1.51% | 361.4만 |
|---|
| 2026.07.16 | ₩13,033 | ₩13,182 | ₩12,513 | ₩12,626 | -3.12% | 374.2만 |
|---|
| 2026.07.15 | ₩12,493 | ₩13,133 | ₩12,386 | ₩12,959 | +3.74% | 543.6만 |
|---|
| 2026.07.14 | ₩12,639 | ₩12,639 | ₩12,166 | ₩12,360 | -2.22% | 325.8만 |
|---|
| 2026.07.13 | ₩12,360 | ₩12,906 | ₩12,346 | ₩12,866 | +4.10% | 554.8만 |
|---|
| 2026.07.10 | ₩12,426 | ₩12,480 | ₩12,140 | ₩12,373 | -0.43% | 228.2만 |
|---|
| 2026.07.09 | ₩12,000 | ₩12,293 | ₩11,893 | ₩12,280 | +2.33% | 299.6만 |
|---|
| 2026.07.08 | ₩12,493 | ₩12,519 | ₩12,040 | ₩12,093 | -3.20% | 343.3만 |
|---|
| 2026.07.07 | ₩12,599 | ₩12,906 | ₩12,313 | ₩12,693 | +0.74% | 496.8만 |
|---|
| 2026.07.06 | ₩12,120 | ₩12,726 | ₩11,993 | ₩12,386 | +2.20% | 450.5만 |
|---|
| 2026.07.02 | ₩12,146 | ₩12,300 | ₩11,873 | ₩12,266 | +0.99% | 428.2만 |
|---|
| 2026.07.01 | ₩11,453 | ₩12,193 | ₩11,426 | ₩12,133 | +5.94% | 584.2만 |
|---|
| 2026.06.30 | ₩11,346 | ₩11,620 | ₩11,240 | ₩11,306 | -0.35% | 366.1만 |
|---|
| 2026.06.29 | ₩11,200 | ₩11,926 | ₩11,166 | ₩11,586 | +3.45% | 638.5만 |
|---|
| 2026.06.26 | ₩10,480 | ₩11,193 | ₩10,453 | ₩11,186 | +6.74% | 904.4만 |
|---|
| 2026.06.25 | ₩10,546 | ₩10,840 | ₩10,360 | ₩10,546 | 0.00% | 392.6만 |
|---|
| 2026.06.24 | ₩10,233 | ₩10,533 | ₩10,153 | ₩10,413 | +1.76% | 329.4만 |
|---|
| 2026.06.23 | ₩10,000 | ₩10,506 | ₩9,946 | ₩10,253 | +2.53% | 367.4만 |
|---|
| 2026.06.22 | ₩10,586 | ₩10,866 | ₩10,053 | ₩10,106 | -4.53% | 480.4만 |
|---|
| 2026.06.18 | ₩10,200 | ₩10,793 | ₩9,933 | ₩10,760 | +5.49% | 583.7만 |
|---|
| 2026.06.17 | ₩10,073 | ₩10,440 | ₩9,906 | ₩10,120 | +0.46% | 443.5만 |
|---|
| 2026.06.16 | ₩9,826 | ₩10,186 | ₩9,813 | ₩10,093 | +2.71% | 284.7만 |
|---|
| 2026.06.15 | ₩9,906 | ₩10,373 | ₩9,813 | ₩9,946 | +0.40% | 379.3만 |
|---|
| 2026.06.12 | ₩9,680 | ₩9,800 | ₩9,433 | ₩9,786 | +1.10% | 486만 |
|---|
| 2026.06.11 | ₩9,493 | ₩9,773 | ₩9,146 | ₩9,746 | +2.67% | 379.1만 |
|---|
| 2026.06.10 | ₩9,106 | ₩9,540 | ₩9,106 | ₩9,373 | +2.93% | 345.5만 |
|---|
| 2026.06.09 | ₩9,373 | ₩9,760 | ₩8,986 | ₩9,240 | -1.42% | 353만 |
|---|
| 2026.06.08 | ₩9,360 | ₩9,493 | ₩9,306 | ₩9,440 | +0.85% | 275.9만 |
|---|
| 2026.06.05 | ₩9,653 | ₩9,733 | ₩9,246 | ₩9,400 | -2.62% | 334.3만 |
|---|
| 2026.06.04 | ₩9,586 | ₩10,093 | ₩9,513 | ₩9,746 | +1.67% | 344.4만 |
|---|
| 2026.06.03 | ₩9,866 | ₩9,873 | ₩9,280 | ₩9,453 | -4.19% | 498.7만 |
|---|
| 2026.06.02 | ₩10,226 | ₩10,386 | ₩10,026 | ₩10,053 | -1.69% | 502.6만 |
|---|
| 2026.06.01 | ₩10,213 | ₩10,626 | ₩10,106 | ₩10,546 | +3.26% | 482.7만 |
|---|
| 2026.05.29 | ₩9,933 | ₩10,706 | ₩9,866 | ₩10,146 | +2.15% | 835.6만 |
|---|
| 2026.05.28 | ₩9,293 | ₩10,260 | ₩8,885 | ₩10,013 | +7.75% | 865.4만 |
|---|
| 2026.05.27 | ₩8,866 | ₩9,106 | ₩8,773 | ₩8,786 | -0.90% | 331.9만 |
|---|
| 2026.05.26 | ₩8,800 | ₩9,086 | ₩8,737 | ₩8,786 | -0.15% | 385.7만 |
|---|
| 2026.05.22 | ₩8,733 | ₩8,900 | ₩8,693 | ₩8,760 | +0.31% | 241.4만 |
|---|
| 2026.05.21 | ₩8,466 | ₩8,760 | ₩8,386 | ₩8,760 | +3.46% | 317.5만 |
|---|
| 2026.05.20 | ₩8,786 | ₩8,825 | ₩8,506 | ₩8,640 | -1.67% | 273만 |
|---|
| 2026.05.19 | ₩8,453 | ₩8,906 | ₩8,420 | ₩8,813 | +4.26% | 370.5만 |
|---|
| 2026.05.18 | ₩8,506 | ₩8,706 | ₩8,373 | ₩8,466 | -0.47% | 339.8만 |
|---|
| 2026.05.15 | ₩8,680 | ₩8,826 | ₩8,346 | ₩8,480 | -2.30% | 438.1만 |
|---|
| 2026.05.14 | ₩9,026 | ₩9,040 | ₩8,760 | ₩8,813 | -2.36% | 303.9만 |
|---|
| 2026.05.13 | ₩8,880 | ₩9,153 | ₩8,733 | ₩9,053 | +1.95% | 356만 |
|---|
| 2026.05.12 | ₩9,160 | ₩9,200 | ₩8,740 | ₩9,026 | -1.46% | 686.2만 |
|---|
| 2026.05.11 | ₩9,600 | ₩9,706 | ₩9,213 | ₩9,226 | -3.89% | 469.1만 |
|---|
| 2026.05.08 | ₩9,213 | ₩9,853 | ₩9,060 | ₩9,666 | +4.92% | 650.1만 |
|---|
| 2026.05.07 | ₩9,133 | ₩9,613 | ₩9,060 | ₩9,280 | +1.61% | 746.2만 |
|---|
| 2026.05.06 | ₩8,866 | ₩9,093 | ₩8,673 | ₩9,066 | +2.26% | 442.6만 |
|---|
| 2026.05.05 | ₩8,813 | ₩9,060 | ₩8,733 | ₩8,880 | +0.76% | 608.9만 |
|---|
| 2026.05.04 | ₩8,653 | ₩8,886 | ₩8,440 | ₩8,840 | +2.16% | 672.8만 |
|---|
| 2026.05.01 | ₩8,240 | ₩9,006 | ₩8,160 | ₩8,613 | +4.53% | 988.5만 |
|---|
| 2026.04.30 | ₩7,066 | ₩8,226 | ₩6,973 | ₩8,080 | +14.34% | 996.1만 |
|---|
| 2026.04.29 | ₩7,986 | ₩8,100 | ₩7,800 | ₩7,933 | -0.67% | 584.9만 |
|---|
| 2026.04.28 | ₩7,733 | ₩8,053 | ₩7,713 | ₩8,000 | +3.45% | 494.9만 |
|---|
| 2026.04.27 | ₩7,653 | ₩7,893 | ₩7,640 | ₩7,800 | +1.92% | 266.2만 |
|---|
| 2026.04.24 | ₩7,640 | ₩7,720 | ₩7,466 | ₩7,666 | +0.35% | 402.3만 |
|---|
| 2026.04.23 | ₩7,786 | ₩7,840 | ₩7,420 | ₩7,600 | -2.40% | 429.8만 |
|---|
| 2026.04.22 | ₩8,000 | ₩8,053 | ₩7,786 | ₩7,893 | -1.33% | 579.4만 |
|---|
| 2026.04.21 | ₩8,146 | ₩8,320 | ₩7,973 | ₩8,000 | -1.80% | 618.7만 |
|---|
| 2026.04.20 | ₩7,533 | ₩8,193 | ₩7,526 | ₩8,133 | +7.96% | 547.2만 |
|---|
| 2026.04.17 | ₩7,813 | ₩7,906 | ₩7,586 | ₩7,586 | -2.90% | 413만 |
|---|
| 2026.04.16 | ₩7,466 | ₩7,773 | ₩7,326 | ₩7,760 | +3.93% | 437.4만 |
|---|
| 2026.04.15 | ₩7,093 | ₩7,440 | ₩7,053 | ₩7,386 | +4.14% | 575만 |
|---|
| 2026.04.14 | ₩7,066 | ₩7,253 | ₩6,933 | ₩6,986 | -1.13% | 306만 |
|---|
| 2026.04.13 | ₩6,680 | ₩7,000 | ₩6,626 | ₩6,960 | +4.19% | 408.7만 |
|---|
| 2026.04.10 | ₩7,026 | ₩7,066 | ₩6,746 | ₩6,800 | -3.23% | 334.6만 |
|---|
| 2026.04.09 | ₩6,933 | ₩7,053 | ₩6,858 | ₩7,000 | +0.96% | 548.2만 |
|---|
| 2026.04.08 | ₩7,466 | ₩7,600 | ₩6,946 | ₩7,026 | -5.89% | 448만 |
|---|
| 2026.04.07 | ₩7,000 | ₩7,146 | ₩6,893 | ₩7,093 | +1.33% | 347.1만 |
|---|
| 2026.04.06 | ₩7,013 | ₩7,206 | ₩7,000 | ₩7,093 | +1.14% | 219.9만 |
|---|
| 2026.04.02 | ₩6,866 | ₩7,160 | ₩6,760 | ₩7,026 | +2.33% | 349.5만 |
|---|
| 2026.04.01 | ₩7,360 | ₩7,453 | ₩7,013 | ₩7,040 | -4.35% | 490.1만 |
|---|
| 2026.03.31 | ₩6,960 | ₩7,286 | ₩6,826 | ₩7,266 | +4.41% | 772.3만 |
|---|
| 2026.03.30 | ₩6,840 | ₩6,960 | ₩6,733 | ₩6,853 | +0.19% | 384.4만 |
|---|
| 2026.03.27 | ₩7,253 | ₩7,293 | ₩6,826 | ₩6,853 | -5.51% | 453.6만 |
|---|
| 2026.03.26 | ₩7,293 | ₩7,466 | ₩7,266 | ₩7,360 | +0.91% | 392.4만 |
|---|
| 2026.03.25 | ₩7,386 | ₩7,480 | ₩7,180 | ₩7,426 | +0.54% | 441.8만 |
|---|
| 2026.03.24 | ₩7,146 | ₩7,333 | ₩7,100 | ₩7,226 | +1.12% | 382.2만 |
|---|
| 2026.03.23 | ₩7,253 | ₩7,466 | ₩7,093 | ₩7,306 | +0.74% | 462.2만 |
|---|
| 2026.03.20 | ₩7,320 | ₩7,373 | ₩7,053 | ₩7,133 | -2.55% | 610.6만 |
|---|
| 2026.03.19 | ₩7,133 | ₩7,422 | ₩7,133 | ₩7,360 | +3.18% | 380.1만 |
|---|
| 2026.03.18 | ₩7,280 | ₩7,426 | ₩7,205 | ₩7,226 | -0.73% | 341.9만 |
|---|
| 2026.03.17 | ₩7,253 | ₩7,573 | ₩7,240 | ₩7,480 | +3.13% | 516.1만 |
|---|
| 2026.03.16 | ₩7,240 | ₩7,333 | ₩7,146 | ₩7,186 | -0.74% | 322.8만 |
|---|
| 2026.03.13 | ₩7,253 | ₩7,280 | ₩6,986 | ₩7,160 | -1.29% | 403.3만 |
|---|
| 2026.03.12 | ₩7,213 | ₩7,280 | ₩7,100 | ₩7,146 | -0.92% | 439.8만 |
|---|
| 2026.03.11 | ₩7,386 | ₩7,430 | ₩7,140 | ₩7,293 | -1.26% | 581.1만 |
|---|
| 2026.03.10 | ₩8,013 | ₩8,120 | ₩7,306 | ₩7,426 | -7.32% | 1520.5만 |
|---|
| 2026.03.09 | ₩6,680 | ₩7,093 | ₩6,613 | ₩7,066 | +5.79% | 598.7만 |
|---|
| 2026.03.06 | ₩6,706 | ₩6,826 | ₩6,600 | ₩6,773 | +0.99% | 344.1만 |
|---|
| 2026.03.05 | ₩6,733 | ₩6,933 | ₩6,680 | ₩6,826 | +1.39% | 354.9만 |
|---|
| 2026.03.04 | ₩6,906 | ₩7,100 | ₩6,830 | ₩6,840 | -0.97% | 442.5만 |
|---|
| 2026.03.03 | ₩6,653 | ₩6,906 | ₩6,493 | ₩6,800 | +2.20% | 570.3만 |
|---|
| 2026.03.02 | ₩6,786 | ₩6,973 | ₩6,676 | ₩6,880 | +1.38% | 705.1만 |
|---|
| 2026.02.27 | ₩6,986 | ₩7,106 | ₩6,786 | ₩7,013 | +0.38% | 1197.8만 |
|---|
| 2026.02.26 | ₩6,346 | ₩7,318 | ₩6,346 | ₩7,133 | +12.39% | 2175.4만 |
|---|
| 2026.02.25 | ₩6,160 | ₩6,320 | ₩6,040 | ₩6,200 | +0.65% | 633.5만 |
|---|
| 2026.02.24 | ₩6,066 | ₩6,106 | ₩5,960 | ₩6,053 | -0.22% | 381.8만 |
|---|
| 2026.02.23 | ₩6,226 | ₩6,273 | ₩5,973 | ₩6,080 | -2.36% | 470.6만 |
|---|
| 2026.02.20 | ₩6,400 | ₩6,560 | ₩6,266 | ₩6,320 | -1.25% | 589.4만 |
|---|
| 2026.02.19 | ₩6,213 | ₩6,520 | ₩6,132 | ₩6,506 | +4.72% | 461만 |
|---|
| 2026.02.18 | ₩6,053 | ₩6,360 | ₩6,013 | ₩6,213 | +2.64% | 450.2만 |
|---|
| 2026.02.17 | ₩6,226 | ₩6,320 | ₩5,973 | ₩6,080 | -2.36% | 469.4만 |
|---|
| 2026.02.13 | ₩5,973 | ₩6,473 | ₩5,960 | ₩6,200 | +3.79% | 618.2만 |
|---|
| 2026.02.12 | ₩6,333 | ₩6,360 | ₩5,866 | ₩5,960 | -5.89% | 776.1만 |
|---|
| 2026.02.11 | ₩6,440 | ₩6,450 | ₩6,040 | ₩6,240 | -3.11% | 746만 |
|---|
| 2026.02.10 | ₩6,693 | ₩6,746 | ₩6,453 | ₩6,466 | -3.39% | 477.8만 |
|---|
| 2026.02.09 | ₩6,653 | ₩6,760 | ₩6,480 | ₩6,640 | -0.20% | 591.3만 |
|---|
| 2026.02.06 | ₩6,320 | ₩6,766 | ₩6,280 | ₩6,680 | +5.70% | 839.1만 |
|---|
| 2026.02.05 | ₩6,426 | ₩6,653 | ₩6,266 | ₩6,306 | -1.87% | 1015.2만 |
|---|
| 2026.02.04 | ₩6,720 | ₩6,906 | ₩6,480 | ₩6,546 | -2.58% | 1047.2만 |
|---|
| 2026.02.03 | ₩7,133 | ₩7,226 | ₩6,606 | ₩6,813 | -4.49% | 1139.1만 |
|---|
| 2026.02.02 | ₩7,226 | ₩7,440 | ₩7,133 | ₩7,160 | -0.92% | 664.1만 |
|---|
| 2026.01.30 | ₩7,546 | ₩7,666 | ₩7,186 | ₩7,266 | -3.71% | 664.2만 |
|---|
| 2026.01.29 | ₩7,680 | ₩7,686 | ₩7,413 | ₩7,600 | -1.04% | 689.7만 |
|---|
| 2026.01.28 | ₩7,893 | ₩7,946 | ₩7,600 | ₩7,653 | -3.04% | 762.3만 |
|---|
| 2026.01.27 | ₩8,373 | ₩8,426 | ₩7,786 | ₩7,880 | -5.89% | 1025.6만 |
|---|
| 2026.01.26 | ₩8,453 | ₩8,673 | ₩8,360 | ₩8,386 | -0.79% | 477.6만 |
|---|
| 2026.01.23 | ₩8,360 | ₩8,520 | ₩8,280 | ₩8,440 | +0.96% | 498만 |
|---|
| 2026.01.22 | ₩8,266 | ₩8,533 | ₩8,200 | ₩8,466 | +2.42% | 735.5만 |
|---|
| 2026.01.21 | ₩8,133 | ₩8,426 | ₩8,133 | ₩8,213 | +0.98% | 715.8만 |
|---|
| 2026.01.20 | ₩8,146 | ₩8,306 | ₩8,040 | ₩8,093 | -0.65% | 947.8만 |
|---|
| 2026.01.16 | ₩8,640 | ₩8,680 | ₩8,340 | ₩8,373 | -3.09% | 751.8만 |
|---|
| 2026.01.15 | ₩8,813 | ₩8,880 | ₩8,600 | ₩8,706 | -1.21% | 752만 |
|---|
| 2026.01.14 | ₩9,253 | ₩9,333 | ₩8,746 | ₩8,813 | -4.76% | 968.8만 |
|---|
| 2026.01.13 | ₩9,866 | ₩9,866 | ₩9,306 | ₩9,320 | -5.54% | 468만 |
|---|
| 2026.01.12 | ₩9,893 | ₩9,921 | ₩9,629 | ₩9,666 | -2.29% | 367.9만 |
|---|
| 2026.01.09 | ₩10,293 | ₩10,366 | ₩9,813 | ₩9,946 | -3.37% | 499.7만 |
|---|
| 2026.01.08 | ₩10,080 | ₩10,373 | ₩10,020 | ₩10,146 | +0.66% | 450.2만 |
|---|
| 2026.01.07 | ₩10,666 | ₩10,740 | ₩10,040 | ₩10,093 | -5.37% | 477.1만 |
|---|
| 2026.01.06 | ₩9,693 | ₩10,733 | ₩9,693 | ₩10,666 | +10.04% | 926.9만 |
|---|
| 2026.01.05 | ₩9,466 | ₩9,806 | ₩9,440 | ₩9,706 | +2.54% | 416.3만 |
|---|
| 2026.01.02 | ₩9,333 | ₩9,493 | ₩9,253 | ₩9,400 | +0.71% | 412.9만 |
|---|
| 2025.12.31 | ₩9,280 | ₩9,354 | ₩9,193 | ₩9,333 | +0.57% | 446.1만 |
|---|
| 2025.12.30 | ₩9,280 | ₩9,413 | ₩9,246 | ₩9,333 | +0.57% | 443만 |
|---|
| 2025.12.29 | ₩9,386 | ₩9,533 | ₩9,173 | ₩9,240 | -1.56% | 573.8만 |
|---|
| 2025.12.26 | ₩9,600 | ₩9,606 | ₩9,466 | ₩9,493 | -1.11% | 280.6만 |
|---|
| 2025.12.24 | ₩9,600 | ₩9,706 | ₩9,498 | ₩9,666 | +0.69% | 174.4만 |
|---|
| 2025.12.23 | ₩9,620 | ₩9,653 | ₩9,453 | ₩9,613 | -0.07% | 436.2만 |
|---|
| 2025.12.22 | ₩9,653 | ₩10,106 | ₩9,626 | ₩9,680 | +0.28% | 571.8만 |
|---|
| 2025.12.19 | ₩9,573 | ₩9,720 | ₩9,520 | ₩9,640 | +0.70% | 442.1만 |
|---|
| 2025.12.18 | ₩9,760 | ₩9,960 | ₩9,466 | ₩9,520 | -2.46% | 407.3만 |
|---|
| 2025.12.17 | ₩9,853 | ₩10,093 | ₩9,573 | ₩9,666 | -1.89% | 383.2만 |
|---|
| 2025.12.16 | ₩9,666 | ₩9,913 | ₩9,629 | ₩9,880 | +2.21% | 325.4만 |
|---|
| 2025.12.15 | ₩10,133 | ₩10,144 | ₩9,760 | ₩9,786 | -3.42% | 523.6만 |
|---|
| 2025.12.12 | ₩10,200 | ₩10,360 | ₩10,026 | ₩10,066 | -1.31% | 348.1만 |
|---|
| 2025.12.11 | ₩10,240 | ₩10,306 | ₩10,094 | ₩10,160 | -0.78% | 289.4만 |
|---|
| 2025.12.10 | ₩10,233 | ₩10,453 | ₩10,013 | ₩10,253 | +0.20% | 383.4만 |
|---|
| 2025.12.09 | ₩9,960 | ₩10,386 | ₩9,880 | ₩10,266 | +3.08% | 381.8만 |
|---|
| 2025.12.08 | ₩10,200 | ₩10,253 | ₩10,040 | ₩10,080 | -1.18% | 328.2만 |
|---|
| 2025.12.05 | ₩10,346 | ₩10,413 | ₩10,106 | ₩10,120 | -2.19% | 368.2만 |
|---|
| 2025.12.04 | ₩9,920 | ₩10,413 | ₩9,773 | ₩10,373 | +4.57% | 500.3만 |
|---|
| 2025.12.03 | ₩9,973 | ₩10,093 | ₩9,826 | ₩10,040 | +0.67% | 474.5만 |
|---|
| 2025.12.02 | ₩9,946 | ₩10,113 | ₩9,866 | ₩10,000 | +0.54% | 441.6만 |
|---|
| 2025.12.01 | ₩9,800 | ₩10,160 | ₩9,786 | ₩9,920 | +1.22% | 437.3만 |
|---|
| 2025.11.28 | ₩10,040 | ₩10,160 | ₩9,933 | ₩10,120 | +0.80% | 222.9만 |
|---|
| 2025.11.26 | ₩9,880 | ₩10,080 | ₩9,853 | ₩9,933 | +0.54% | 385.4만 |
|---|
| 2025.11.25 | ₩9,800 | ₩9,960 | ₩9,626 | ₩9,946 | +1.50% | 526.8만 |
|---|
| 2025.11.24 | ₩9,386 | ₩9,706 | ₩9,266 | ₩9,666 | +2.98% | 921만 |
|---|
| 2025.11.21 | ₩9,013 | ₩9,426 | ₩8,973 | ₩9,280 | +2.96% | 623.7만 |
|---|
| 2025.11.20 | ₩9,533 | ₩9,786 | ₩8,973 | ₩9,013 | -5.45% | 1039.9만 |
|---|
| 2025.11.19 | ₩9,373 | ₩9,520 | ₩9,138 | ₩9,400 | +0.28% | 583.1만 |
|---|
| 2025.11.18 | ₩9,053 | ₩9,406 | ₩8,886 | ₩9,333 | +3.09% | 777.7만 |
|---|
| 2025.11.17 | ₩9,173 | ₩9,226 | ₩8,773 | ₩9,000 | -1.89% | 973.5만 |
|---|
| 2025.11.14 | ₩9,253 | ₩9,422 | ₩9,160 | ₩9,226 | -0.29% | 803만 |
|---|
| 2025.11.13 | ₩9,786 | ₩9,798 | ₩9,373 | ₩9,426 | -3.68% | 663.8만 |
|---|
| 2025.11.12 | ₩10,080 | ₩10,240 | ₩9,897 | ₩9,960 | -1.19% | 428.7만 |
|---|
| 2025.11.11 | ₩10,013 | ₩10,173 | ₩9,933 | ₩10,080 | +0.67% | 377.1만 |
|---|
| 2025.11.10 | ₩10,226 | ₩10,240 | ₩9,960 | ₩10,000 | -2.22% | 527.3만 |
|---|
| 2025.11.07 | ₩10,000 | ₩10,093 | ₩9,746 | ₩10,040 | +0.40% | 634.1만 |
|---|
| 2025.11.06 | ₩10,813 | ₩10,813 | ₩10,120 | ₩10,160 | -6.04% | 687.6만 |
|---|
| 2025.11.05 | ₩10,680 | ₩11,033 | ₩10,626 | ₩10,746 | +0.62% | 521만 |
|---|
| 2025.11.04 | ₩10,586 | ₩10,873 | ₩10,426 | ₩10,640 | +0.50% | 883.8만 |
|---|
| 2025.11.03 | ₩11,346 | ₩11,346 | ₩10,386 | ₩10,853 | -4.35% | 1052.2만 |
|---|
| 2025.10.31 | ₩11,653 | ₩12,200 | ₩11,280 | ₩11,506 | -1.26% | 961.9만 |
|---|
| 2025.10.30 | ₩10,800 | ₩12,033 | ₩10,613 | ₩11,653 | +7.90% | 1459.3만 |
|---|
| 2025.10.29 | ₩11,200 | ₩11,466 | ₩10,920 | ₩10,973 | -2.02% | 1256.2만 |
|---|
| 2025.10.28 | ₩11,893 | ₩12,133 | ₩11,066 | ₩11,146 | -6.28% | 1356.2만 |
|---|
| 2025.10.27 | ₩13,013 | ₩13,026 | ₩11,933 | ₩12,013 | -7.68% | 1009.2만 |
|---|
| 2025.10.24 | ₩11,906 | ₩12,719 | ₩11,733 | ₩12,613 | +5.94% | 1385.3만 |
|---|
| 2025.10.23 | ₩11,120 | ₩11,493 | ₩11,013 | ₩11,466 | +3.12% | 738.1만 |
|---|
| 2025.10.22 | ₩11,560 | ₩11,766 | ₩11,006 | ₩11,120 | -3.81% | 949.2만 |
|---|
| 2025.10.21 | ₩11,906 | ₩11,984 | ₩11,386 | ₩11,546 | -3.02% | 819.8만 |
|---|
| 2025.10.20 | ₩11,666 | ₩11,986 | ₩11,546 | ₩11,973 | +2.63% | 788.6만 |
|---|
| 2025.10.17 | ₩11,666 | ₩11,906 | ₩11,240 | ₩11,373 | -2.51% | 644.9만 |
|---|
| 2025.10.16 | ₩11,973 | ₩12,733 | ₩11,866 | ₩12,026 | +0.45% | 1145.7만 |
|---|
| 2025.10.15 | ₩11,933 | ₩12,133 | ₩11,600 | ₩11,920 | -0.11% | 815.5만 |
|---|
| 2025.10.14 | ₩10,706 | ₩12,040 | ₩10,626 | ₩11,906 | +11.21% | 790.4만 |
|---|
| 2025.10.13 | ₩10,866 | ₩11,026 | ₩10,646 | ₩11,000 | +1.23% | 559.1만 |
|---|
| 2025.10.10 | ₩11,800 | ₩11,830 | ₩10,666 | ₩10,666 | -9.60% | 1124.4만 |
|---|