시장 데이터를 불러오는 중
전체 종목
Teads Holding Co. - Common Stock 과거 주가
Teads Holding Co. - Common Stock · TEAD · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teads Holding Co. - Common Stock · TEAD · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩737 | ₩749 | ₩695 | ₩729 | -1.09% | 11.8만 |
| 2026.10.08 | ₩697 | ₩776 | ₩697 | ₩737 | +5.77% | 37.7만 |
| 2026.10.07 | ₩737 | ₩760 | ₩682 | ₩712 | -3.45% | 41.1만 |
| 2026.10.06 | ₩788 | ₩804 | ₩740 | ₩757 | -3.91% | 13.7만 |
| 2026.10.05 | ₩750 | ₩817 | ₩717 | ₩758 | +1.07% | 26.6만 |
| 2026.10.02 | ₩729 | ₩749 | ₩686 | ₩749 | +2.76% | 32.3만 |
| 2026.10.01 | ₩721 | ₩844 | ₩678 | ₩722 | +0.19% | 58.8만 |
| 2026.09.30 | ₩683 | ₩804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩685 |
| +0.20% |
| 137.9만 |
| 2026.09.29 | ₩559 | ₩706 | ₩525 | ₩690 | +23.50% | 4120.8만 |
|---|
| 2026.09.28 | ₩590 | ₩637 | ₩563 | ₩576 | -2.27% | 9.8만 |
|---|
| 2026.09.25 | ₩624 | ₩635 | ₩592 | ₩594 | -4.94% | 3.1만 |
|---|
| 2026.09.24 | ₩612 | ₩639 | ₩596 | ₩612 | 0.00% | 6.9만 |
|---|
| 2026.09.23 | ₩630 | ₩647 | ₩572 | ₩604 | -4.04% | 15.8만 |
|---|
| 2026.09.22 | ₩619 | ₩669 | ₩603 | ₩608 | -1.73% | 22.4만 |
|---|
| 2026.09.21 | ₩635 | ₩657 | ₩576 | ₩620 | -2.32% | 40만 |
|---|
| 2026.09.18 | ₩689 | ₩713 | ₩665 | ₩665 | -3.50% | 15.9만 |
|---|
| 2026.09.17 | ₩657 | ₩733 | ₩628 | ₩733 | +11.63% | 24.7만 |
|---|
| 2026.09.16 | ₩612 | ₩650 | ₩594 | ₩618 | +0.88% | 24.1만 |
|---|
| 2026.09.15 | ₩657 | ₩657 | ₩611 | ₩612 | -6.73% | 4.7만 |
|---|
| 2026.09.14 | ₩611 | ₩665 | ₩611 | ₩639 | +4.61% | 6만 |
|---|
| 2026.09.11 | ₩630 | ₩639 | ₩618 | ₩628 | -0.21% | 4.7만 |
|---|
| 2026.09.10 | ₩628 | ₩666 | ₩611 | ₩643 | +2.35% | 6.8만 |
|---|
| 2026.09.09 | ₩710 | ₩721 | ₩603 | ₩634 | -10.75% | 28.7만 |
|---|
| 2026.09.08 | ₩675 | ₩710 | ₩658 | ₩698 | +3.37% | 9.8만 |
|---|
| 2026.09.04 | ₩651 | ₩687 | ₩646 | ₩675 | +3.70% | 8.8만 |
|---|
| 2026.09.03 | ₩710 | ₩716 | ₩662 | ₩706 | -0.57% | 18.3만 |
|---|
| 2026.09.02 | ₩653 | ₩697 | ₩638 | ₩658 | +0.82% | 9.9만 |
|---|
| 2026.09.01 | ₩647 | ₩685 | ₩620 | ₩649 | +0.21% | 14만 |
|---|
| 2026.08.31 | ₩620 | ₩693 | ₩620 | ₩673 | +8.42% | 31.3만 |
|---|
| 2026.08.28 | ₩616 | ₩646 | ₩563 | ₩641 | +3.91% | 67만 |
|---|
| 2026.08.27 | ₩645 | ₩699 | ₩628 | ₩632 | -1.87% | 28.5만 |
|---|
| 2026.08.26 | ₩750 | ₩756 | ₩630 | ₩639 | -14.82% | 38.2만 |
|---|
| 2026.08.25 | ₩805 | ₩827 | ₩741 | ₩741 | -7.99% | 40.3만 |
|---|
| 2026.08.24 | ₩887 | ₩888 | ₩805 | ₩817 | -7.85% | 34.3만 |
|---|
| 2026.08.21 | ₩847 | ₩896 | ₩847 | ₩892 | +5.38% | 7.5만 |
|---|
| 2026.08.20 | ₩851 | ₩915 | ₩839 | ₩851 | 0.00% | 5.8만 |
|---|
| 2026.08.19 | ₩831 | ₩851 | ₩828 | ₩851 | +2.42% | 9.6만 |
|---|
| 2026.08.18 | ₩817 | ₩842 | ₩817 | ₩831 | +1.64% | 7.1만 |
|---|
| 2026.08.17 | ₩906 | ₩906 | ₩823 | ₩839 | -7.40% | 10.9만 |
|---|
| 2026.08.14 | ₩884 | ₩921 | ₩884 | ₩913 | +3.18% | 18.5만 |
|---|
| 2026.08.13 | ₩871 | ₩884 | ₩850 | ₩870 | -0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩909 | ₩911 | ₩805 | ₩879 | -3.24% | 32.9만 |
|---|
| 2026.08.11 | ₩871 | ₩911 | ₩871 | ₩896 | +2.92% | 6.1만 |
|---|
| 2026.08.10 | ₩925 | ₩959 | ₩852 | ₩882 | -4.64% | 19만 |
|---|
| 2026.08.07 | ₩884 | ₩953 | ₩884 | ₩925 | +4.55% | 17.6만 |
|---|
| 2026.08.06 | ₩844 | ₩1,061 | ₩831 | ₩933 | +10.48% | 54.3만 |
|---|
| 2026.08.05 | ₩1,063 | ₩1,139 | ₩1,018 | ₩1,108 | +4.29% | 19.9만 |
|---|
| 2026.08.04 | ₩1,099 | ₩1,150 | ₩1,081 | ₩1,081 | -1.59% | 11.8만 |
|---|
| 2026.08.03 | ₩978 | ₩1,099 | ₩966 | ₩1,089 | +11.37% | 12만 |
|---|
| 2026.07.31 | ₩988 | ₩988 | ₩911 | ₩949 | -3.93% | 14.1만 |
|---|
| 2026.07.30 | ₩1,032 | ₩1,119 | ₩953 | ₩970 | -5.97% | 23.4만 |
|---|
| 2026.07.29 | ₩1,053 | ₩1,099 | ₩1,040 | ₩1,053 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩1,095 | ₩1,101 | ₩1,033 | ₩1,085 | -0.86% | 11.8만 |
|---|
| 2026.07.27 | ₩1,034 | ₩1,111 | ₩1,034 | ₩1,103 | +6.61% | 3.3만 |
|---|
| 2026.07.24 | ₩1,053 | ₩1,118 | ₩1,032 | ₩1,040 | -1.27% | 12.6만 |
|---|
| 2026.07.23 | ₩1,077 | ₩1,138 | ₩1,009 | ₩1,017 | -5.60% | 19.2만 |
|---|
| 2026.07.22 | ₩1,112 | ₩1,123 | ₩1,051 | ₩1,052 | -5.42% | 6.5만 |
|---|
| 2026.07.21 | ₩1,055 | ₩1,120 | ₩1,055 | ₩1,096 | +3.94% | 6.4만 |
|---|
| 2026.07.20 | ₩1,057 | ₩1,079 | ₩1,006 | ₩1,055 | -0.25% | 4.7만 |
|---|
| 2026.07.17 | ₩1,081 | ₩1,177 | ₩1,036 | ₩1,060 | -1.98% | 5.5만 |
|---|
| 2026.07.16 | ₩1,139 | ₩1,152 | ₩1,068 | ₩1,079 | -5.29% | 9.1만 |
|---|
| 2026.07.15 | ₩1,100 | ₩1,206 | ₩1,083 | ₩1,135 | +3.17% | 6.8만 |
|---|
| 2026.07.14 | ₩1,076 | ₩1,142 | ₩1,059 | ₩1,101 | +2.37% | 10만 |
|---|
| 2026.07.13 | ₩1,136 | ₩1,183 | ₩1,063 | ₩1,079 | -5.07% | 14.1만 |
|---|
| 2026.07.10 | ₩1,148 | ₩1,260 | ₩1,072 | ₩1,106 | -3.73% | 21만 |
|---|
| 2026.07.09 | ₩1,144 | ₩1,206 | ₩1,076 | ₩1,146 | +0.12% | 18.2만 |
|---|
| 2026.07.08 | ₩1,088 | ₩1,219 | ₩988 | ₩1,164 | +7.02% | 23.8만 |
|---|
| 2026.07.07 | ₩1,193 | ₩1,300 | ₩1,088 | ₩1,089 | -8.65% | 12.8만 |
|---|
| 2026.07.06 | ₩1,132 | ₩1,246 | ₩1,131 | ₩1,205 | +6.39% | 27.9만 |
|---|
| 2026.07.02 | ₩1,112 | ₩1,264 | ₩1,112 | ₩1,167 | +4.94% | 24만 |
|---|
| 2026.07.01 | ₩1,032 | ₩1,101 | ₩1,018 | ₩1,087 | +5.32% | 24.3만 |
|---|
| 2026.06.30 | ₩1,107 | ₩1,107 | ₩985 | ₩1,028 | -7.14% | 41.5만 |
|---|
| 2026.06.29 | ₩1,380 | ₩1,427 | ₩1,059 | ₩1,068 | -22.62% | 73만 |
|---|
| 2026.06.26 | ₩1,434 | ₩1,662 | ₩1,353 | ₩1,380 | -3.74% | 384.4만 |
|---|
| 2026.06.25 | ₩1,568 | ₩1,628 | ₩1,447 | ₩1,461 | -6.84% | 32.5만 |
|---|
| 2026.06.24 | ₩1,554 | ₩1,707 | ₩1,554 | ₩1,568 | +0.86% | 22만 |
|---|
| 2026.06.23 | ₩1,514 | ₩1,621 | ₩1,514 | ₩1,561 | +3.10% | 22.6만 |
|---|
| 2026.06.22 | ₩1,662 | ₩1,722 | ₩1,508 | ₩1,534 | -7.66% | 26만 |
|---|
| 2026.06.18 | ₩1,755 | ₩1,816 | ₩1,675 | ₩1,675 | -4.58% | 29.9만 |
|---|
| 2026.06.17 | ₩1,621 | ₩1,796 | ₩1,568 | ₩1,742 | +7.44% | 24.6만 |
|---|
| 2026.06.16 | ₩1,742 | ₩1,776 | ₩1,581 | ₩1,595 | -8.46% | 43.3만 |
|---|
| 2026.06.15 | ₩1,769 | ₩1,903 | ₩1,735 | ₩1,742 | -1.52% | 25.4만 |
|---|
| 2026.06.12 | ₩1,729 | ₩1,796 | ₩1,688 | ₩1,755 | +1.55% | 21.4만 |
|---|
| 2026.06.11 | ₩1,662 | ₩1,769 | ₩1,615 | ₩1,742 | +4.84% | 22.4만 |
|---|
| 2026.06.10 | ₩1,581 | ₩1,675 | ₩1,541 | ₩1,662 | +5.08% | 28.2만 |
|---|
| 2026.06.09 | ₩1,447 | ₩1,628 | ₩1,447 | ₩1,581 | +9.26% | 24.5만 |
|---|
| 2026.06.08 | ₩1,648 | ₩1,648 | ₩1,420 | ₩1,528 | -7.32% | 47.1만 |
|---|
| 2026.06.05 | ₩1,501 | ₩1,668 | ₩1,501 | ₩1,635 | +8.93% | 21.2만 |
|---|
| 2026.06.04 | ₩1,648 | ₩1,675 | ₩1,487 | ₩1,541 | -6.50% | 16.2만 |
|---|
| 2026.06.03 | ₩1,501 | ₩1,662 | ₩1,407 | ₩1,662 | +10.71% | 31.7만 |
|---|
| 2026.06.02 | ₩1,581 | ₩1,646 | ₩1,414 | ₩1,441 | -8.90% | 25.8만 |
|---|
| 2026.06.01 | ₩1,528 | ₩1,608 | ₩1,521 | ₩1,575 | +3.07% | 10.5만 |
|---|
| 2026.05.29 | ₩1,675 | ₩1,700 | ₩1,501 | ₩1,541 | -8.00% | 22.5만 |
|---|
| 2026.05.28 | ₩1,487 | ₩1,715 | ₩1,437 | ₩1,675 | +12.61% | 60.2만 |
|---|
| 2026.05.27 | ₩1,554 | ₩1,635 | ₩1,474 | ₩1,487 | -4.31% | 25.2만 |
|---|
| 2026.05.26 | ₩1,474 | ₩1,568 | ₩1,420 | ₩1,554 | +5.45% | 25.4만 |
|---|
| 2026.05.22 | ₩1,541 | ₩1,655 | ₩1,447 | ₩1,474 | -4.35% | 23.4만 |
|---|
| 2026.05.21 | ₩1,715 | ₩1,863 | ₩1,514 | ₩1,528 | -10.94% | 63.1만 |
|---|
| 2026.05.20 | ₩1,541 | ₩1,675 | ₩1,508 | ₩1,608 | +4.35% | 30.8만 |
|---|
| 2026.05.19 | ₩1,407 | ₩1,581 | ₩1,359 | ₩1,541 | +9.52% | 30.5만 |
|---|
| 2026.05.18 | ₩1,273 | ₩1,474 | ₩1,262 | ₩1,434 | +12.63% | 59만 |
|---|
| 2026.05.15 | ₩1,273 | ₩1,308 | ₩1,266 | ₩1,273 | 0.00% | 13.7만 |
|---|
| 2026.05.14 | ₩1,292 | ₩1,380 | ₩1,260 | ₩1,261 | -2.39% | 15.6만 |
|---|
| 2026.05.13 | ₩1,286 | ₩1,407 | ₩1,266 | ₩1,281 | -0.42% | 30.6만 |
|---|
| 2026.05.12 | ₩1,313 | ₩1,317 | ₩1,219 | ₩1,292 | -1.63% | 21만 |
|---|
| 2026.05.11 | ₩1,407 | ₩1,418 | ₩1,264 | ₩1,353 | -3.81% | 44.9만 |
|---|
| 2026.05.08 | ₩1,193 | ₩1,461 | ₩1,166 | ₩1,420 | +19.10% | 58.7만 |
|---|
| 2026.05.07 | ₩1,501 | ₩1,501 | ₩1,110 | ₩1,167 | -22.23% | 87.4만 |
|---|
| 2026.05.06 | ₩1,248 | ₩1,588 | ₩1,233 | ₩1,541 | +23.52% | 114.9만 |
|---|
| 2026.05.05 | ₩1,233 | ₩1,260 | ₩1,205 | ₩1,248 | +1.20% | 21.8만 |
|---|
| 2026.05.04 | ₩1,233 | ₩1,286 | ₩1,206 | ₩1,237 | +0.33% | 18.1만 |
|---|
| 2026.05.01 | ₩1,187 | ₩1,252 | ₩1,163 | ₩1,244 | +4.74% | 15.2만 |
|---|
| 2026.04.30 | ₩1,126 | ₩1,193 | ₩1,099 | ₩1,170 | +3.93% | 19.1만 |
|---|
| 2026.04.29 | ₩1,166 | ₩1,219 | ₩1,115 | ₩1,126 | -3.45% | 45.7만 |
|---|
| 2026.04.28 | ₩1,077 | ₩1,260 | ₩1,077 | ₩1,242 | +15.30% | 62.8만 |
|---|
| 2026.04.27 | ₩1,112 | ₩1,112 | ₩1,059 | ₩1,072 | -3.61% | 24.1만 |
|---|
| 2026.04.24 | ₩1,000 | ₩1,110 | ₩1,000 | ₩1,110 | +10.99% | 14.8만 |
|---|
| 2026.04.23 | ₩990 | ₩1,030 | ₩985 | ₩1,005 | +1.49% | 11만 |
|---|
| 2026.04.22 | ₩965 | ₩1,002 | ₩938 | ₩1,002 | +3.89% | 10.8만 |
|---|
| 2026.04.21 | ₩1,018 | ₩1,036 | ₩951 | ₩970 | -4.74% | 10.2만 |
|---|
| 2026.04.20 | ₩1,005 | ₩1,018 | ₩965 | ₩1,018 | +1.33% | 24.2만 |
|---|
| 2026.04.17 | ₩978 | ₩1,005 | ₩938 | ₩973 | -0.55% | 17.7만 |
|---|
| 2026.04.16 | ₩941 | ₩978 | ₩939 | ₩978 | +3.99% | 13만 |
|---|
| 2026.04.15 | ₩898 | ₩978 | ₩880 | ₩978 | +8.96% | 24.4만 |
|---|
| 2026.04.14 | ₩887 | ₩925 | ₩850 | ₩925 | +4.23% | 20.2만 |
|---|
| 2026.04.13 | ₩862 | ₩896 | ₩805 | ₩892 | +3.58% | 20.9만 |
|---|
| 2026.04.10 | ₩919 | ₩939 | ₩838 | ₩862 | -6.27% | 23.7만 |
|---|
| 2026.04.09 | ₩945 | ₩945 | ₩905 | ₩923 | -2.27% | 11.3만 |
|---|
| 2026.04.08 | ₩965 | ₩965 | ₩926 | ₩962 | -0.28% | 22.4만 |
|---|
| 2026.04.07 | ₩950 | ₩965 | ₩911 | ₩953 | +0.28% | 28.7만 |
|---|
| 2026.04.06 | ₩938 | ₩965 | ₩917 | ₩955 | +1.86% | 22만 |
|---|
| 2026.04.02 | ₩911 | ₩967 | ₩911 | ₩943 | +3.53% | 18.8만 |
|---|
| 2026.04.01 | ₩883 | ₩978 | ₩872 | ₩955 | +8.19% | 39.2만 |
|---|
| 2026.03.31 | ₩863 | ₩903 | ₩858 | ₩883 | +2.33% | 14.3만 |
|---|
| 2026.03.30 | ₩871 | ₩884 | ₩817 | ₩875 | +0.46% | 32.4만 |
|---|
| 2026.03.27 | ₩848 | ₩938 | ₩777 | ₩844 | -0.47% | 101.6만 |
|---|
| 2026.03.26 | ₩824 | ₩899 | ₩824 | ₩890 | +7.97% | 22.4만 |
|---|
| 2026.03.25 | ₩804 | ₩871 | ₩791 | ₩862 | +7.17% | 41.5만 |
|---|
| 2026.03.24 | ₩831 | ₩838 | ₩781 | ₩800 | -3.71% | 33.6만 |
|---|
| 2026.03.23 | ₩847 | ₩868 | ₩823 | ₩836 | -1.27% | 50.2만 |
|---|
| 2026.03.20 | ₩926 | ₩933 | ₩777 | ₩858 | -7.38% | 122만 |
|---|
| 2026.03.19 | ₩926 | ₩950 | ₩910 | ₩925 | -0.14% | 39.5만 |
|---|
| 2026.03.18 | ₩951 | ₩989 | ₩939 | ₩951 | 0.00% | 27.8만 |
|---|
| 2026.03.17 | ₩953 | ₩997 | ₩946 | ₩966 | +1.41% | 35.2만 |
|---|
| 2026.03.16 | ₩977 | ₩1,004 | ₩929 | ₩946 | -3.16% | 39.1만 |
|---|
| 2026.03.13 | ₩1,002 | ₩1,021 | ₩978 | ₩1,010 | +0.80% | 39.7만 |
|---|
| 2026.03.12 | ₩1,013 | ₩1,045 | ₩965 | ₩1,004 | -0.93% | 45.6만 |
|---|
| 2026.03.11 | ₩996 | ₩1,045 | ₩977 | ₩1,045 | +4.98% | 17.6만 |
|---|
| 2026.03.10 | ₩984 | ₩1,045 | ₩951 | ₩1,005 | +2.18% | 53.9만 |
|---|
| 2026.03.09 | ₩1,056 | ₩1,081 | ₩942 | ₩1,057 | +0.13% | 113.9만 |
|---|
| 2026.03.06 | ₩1,166 | ₩1,206 | ₩1,085 | ₩1,119 | -4.02% | 48만 |
|---|
| 2026.03.05 | ₩1,219 | ₩1,219 | ₩1,037 | ₩1,206 | -1.10% | 100.6만 |
|---|
| 2026.03.04 | ₩1,126 | ₩1,193 | ₩1,110 | ₩1,177 | +4.52% | 35.8만 |
|---|
| 2026.03.03 | ₩1,064 | ₩1,166 | ₩1,029 | ₩1,163 | +9.32% | 50.8만 |
|---|
| 2026.03.02 | ₩1,124 | ₩1,151 | ₩1,089 | ₩1,119 | -0.48% | 33.8만 |
|---|
| 2026.02.27 | ₩1,045 | ₩1,148 | ₩1,045 | ₩1,147 | +9.74% | 55.2만 |
|---|
| 2026.02.26 | ₩1,053 | ₩1,076 | ₩1,013 | ₩1,057 | +0.38% | 38만 |
|---|
| 2026.02.25 | ₩1,045 | ₩1,067 | ₩986 | ₩1,067 | +2.05% | 18.3만 |
|---|
| 2026.02.24 | ₩1,024 | ₩1,037 | ₩962 | ₩1,037 | +1.31% | 42.8만 |
|---|
| 2026.02.23 | ₩1,130 | ₩1,147 | ₩1,005 | ₩1,013 | -10.32% | 66.3만 |
|---|
| 2026.02.20 | ₩1,087 | ₩1,193 | ₩1,052 | ₩1,159 | +6.66% | 60.1만 |
|---|
| 2026.02.19 | ₩1,072 | ₩1,106 | ₩997 | ₩1,103 | +2.88% | 48.8만 |
|---|
| 2026.02.18 | ₩951 | ₩1,091 | ₩938 | ₩1,079 | +13.38% | 66.1만 |
|---|
| 2026.02.17 | ₩1,014 | ₩1,043 | ₩947 | ₩966 | -4.76% | 36.5만 |
|---|
| 2026.02.13 | ₩935 | ₩1,032 | ₩872 | ₩997 | +6.59% | 131.9만 |
|---|
| 2026.02.12 | ₩926 | ₩1,059 | ₩911 | ₩961 | +3.76% | 103.9만 |
|---|
| 2026.02.11 | ₩938 | ₩966 | ₩909 | ₩953 | +1.57% | 90.1만 |
|---|
| 2026.02.10 | ₩831 | ₩996 | ₩831 | ₩955 | +15.00% | 203.3만 |
|---|
| 2026.02.09 | ₩817 | ₩898 | ₩764 | ₩851 | +4.10% | 115.5만 |
|---|
| 2026.02.06 | ₩777 | ₩872 | ₩713 | ₩872 | +12.24% | 401.5만 |
|---|
| 2026.02.05 | ₩981 | ₩1,052 | ₩793 | ₩801 | -18.31% | 8072.6만 |
|---|
| 2026.02.04 | ₩813 | ₩831 | ₩777 | ₩787 | -3.29% | 52.1만 |
|---|
| 2026.02.03 | ₩872 | ₩938 | ₩784 | ₩817 | -6.30% | 51.2만 |
|---|
| 2026.02.02 | ₩892 | ₩938 | ₩856 | ₩871 | -2.40% | 59.9만 |
|---|
| 2026.01.30 | ₩888 | ₩951 | ₩871 | ₩902 | +1.51% | 25만 |
|---|
| 2026.01.29 | ₩911 | ₩911 | ₩851 | ₩894 | -1.91% | 31.1만 |
|---|
| 2026.01.28 | ₩898 | ₩913 | ₩871 | ₩906 | +0.90% | 22.9만 |
|---|
| 2026.01.27 | ₩951 | ₩965 | ₩862 | ₩907 | -4.65% | 26.2만 |
|---|
| 2026.01.26 | ₩978 | ₩978 | ₩899 | ₩910 | -6.99% | 24.3만 |
|---|
| 2026.01.23 | ₩1,020 | ₩1,020 | ₩937 | ₩966 | -5.26% | 30.4만 |
|---|
| 2026.01.22 | ₩914 | ₩1,033 | ₩872 | ₩1,020 | +11.58% | 52.7만 |
|---|
| 2026.01.21 | ₩871 | ₩925 | ₩843 | ₩922 | +5.85% | 41.3만 |
|---|
| 2026.01.20 | ₩884 | ₩891 | ₩832 | ₩844 | -4.55% | 30.9만 |
|---|
| 2026.01.16 | ₩915 | ₩938 | ₩862 | ₩911 | -0.44% | 43.1만 |
|---|
| 2026.01.15 | ₩879 | ₩925 | ₩862 | ₩915 | +4.12% | 28만 |
|---|
| 2026.01.14 | ₩862 | ₩911 | ₩848 | ₩879 | +2.02% | 52.3만 |
|---|
| 2026.01.13 | ₩926 | ₩929 | ₩821 | ₩862 | -6.95% | 31.1만 |
|---|
| 2026.01.12 | ₩938 | ₩965 | ₩858 | ₩858 | -8.57% | 49.3만 |
|---|
| 2026.01.09 | ₩848 | ₩938 | ₩823 | ₩913 | +7.58% | 55.6만 |
|---|
| 2026.01.08 | ₩860 | ₩898 | ₩823 | ₩831 | -3.43% | 44.5만 |
|---|
| 2026.01.07 | ₩876 | ₩911 | ₩843 | ₩856 | -2.29% | 53.8만 |
|---|
| 2026.01.06 | ₩911 | ₩945 | ₩831 | ₩879 | -3.53% | 78만 |
|---|
| 2026.01.05 | ₩890 | ₩976 | ₩884 | ₩911 | +2.41% | 76.1만 |
|---|
| 2026.01.02 | ₩965 | ₩978 | ₩847 | ₩884 | -8.33% | 77.5만 |
|---|
| 2025.12.31 | ₩970 | ₩1,002 | ₩921 | ₩943 | -2.76% | 104.9만 |
|---|
| 2025.12.30 | ₩1,085 | ₩1,099 | ₩871 | ₩998 | -8.02% | 61.6만 |
|---|
| 2025.12.29 | ₩1,195 | ₩1,206 | ₩1,089 | ₩1,095 | -8.41% | 59.3만 |
|---|
| 2025.12.26 | ₩1,166 | ₩1,300 | ₩1,166 | ₩1,219 | +4.60% | 59.6만 |
|---|
| 2025.12.24 | ₩970 | ₩1,226 | ₩954 | ₩1,186 | +22.24% | 130.5만 |
|---|
| 2025.12.23 | ₩925 | ₩1,005 | ₩898 | ₩989 | +6.96% | 53.9만 |
|---|
| 2025.12.22 | ₩993 | ₩1,005 | ₩926 | ₩926 | -6.75% | 33.8만 |
|---|
| 2025.12.19 | ₩1,021 | ₩1,064 | ₩970 | ₩993 | -2.76% | 41.8만 |
|---|
| 2025.12.18 | ₩953 | ₩1,034 | ₩951 | ₩1,021 | +7.17% | 41.3만 |
|---|
| 2025.12.17 | ₩910 | ₩986 | ₩910 | ₩929 | +2.06% | 24.4만 |
|---|
| 2025.12.16 | ₩911 | ₩941 | ₩880 | ₩903 | -0.88% | 30.5만 |
|---|
| 2025.12.15 | ₩938 | ₩1,055 | ₩863 | ₩903 | -3.71% | 50.6만 |
|---|
| 2025.12.12 | ₩1,045 | ₩1,065 | ₩921 | ₩926 | -11.41% | 39만 |
|---|
| 2025.12.11 | ₩1,065 | ₩1,115 | ₩969 | ₩1,020 | -4.28% | 76만 |
|---|
| 2025.12.10 | ₩938 | ₩1,099 | ₩899 | ₩973 | +3.71% | 112.8만 |
|---|
| 2025.12.09 | ₩791 | ₩965 | ₩777 | ₩947 | +19.83% | 85.1만 |
|---|
| 2025.12.08 | ₩815 | ₩831 | ₩769 | ₩785 | -3.62% | 87.2만 |
|---|
| 2025.12.05 | ₩804 | ₩859 | ₩804 | ₩817 | +1.67% | 46.5만 |
|---|
| 2025.12.04 | ₩835 | ₩835 | ₩795 | ₩828 | -0.80% | 56.1만 |
|---|
| 2025.12.03 | ₩838 | ₩871 | ₩791 | ₩829 | -0.96% | 89.1만 |
|---|
| 2025.12.02 | ₩871 | ₩907 | ₩817 | ₩842 | -3.38% | 137.2만 |
|---|
| 2025.12.01 | ₩973 | ₩973 | ₩858 | ₩866 | -11.02% | 85.5만 |
|---|
| 2025.11.28 | ₩955 | ₩1,067 | ₩905 | ₩949 | -0.70% | 72.7만 |
|---|
| 2025.11.26 | ₩859 | ₩951 | ₩856 | ₩949 | +10.45% | 59.2만 |
|---|
| 2025.11.25 | ₩813 | ₩911 | ₩804 | ₩859 | +5.60% | 72.7만 |
|---|
| 2025.11.24 | ₩844 | ₩884 | ₩799 | ₩804 | -4.76% | 82만 |
|---|
| 2025.11.21 | ₩844 | ₩878 | ₩808 | ₩827 | -2.06% | 117.9만 |
|---|
| 2025.11.20 | ₩945 | ₩965 | ₩844 | ₩844 | -10.64% | 135.6만 |
|---|
| 2025.11.19 | ₩1,012 | ₩1,018 | ₩921 | ₩929 | -8.21% | 77.5만 |
|---|
| 2025.11.18 | ₩978 | ₩1,022 | ₩938 | ₩1,008 | +3.01% | 86만 |
|---|
| 2025.11.17 | ₩1,051 | ₩1,057 | ₩970 | ₩981 | -6.63% | 99.1만 |
|---|
| 2025.11.14 | ₩1,068 | ₩1,112 | ₩1,017 | ₩1,051 | -1.63% | 108.3만 |
|---|
| 2025.11.13 | ₩1,135 | ₩1,135 | ₩1,072 | ₩1,124 | -0.94% | 100만 |
|---|
| 2025.11.12 | ₩1,206 | ₩1,246 | ₩1,080 | ₩1,091 | -9.56% | 177.6만 |
|---|
| 2025.11.11 | ₩1,447 | ₩1,528 | ₩1,166 | ₩1,206 | -16.67% | 405.4만 |
|---|
| 2025.11.10 | ₩1,018 | ₩1,809 | ₩992 | ₩1,308 | +28.42% | 2564.2만 |
|---|
| 2025.11.07 | ₩1,065 | ₩1,065 | ₩938 | ₩974 | -8.55% | 225만 |
|---|
| 2025.11.06 | ₩1,407 | ₩1,420 | ₩958 | ₩1,065 | -24.29% | 724.5만 |
|---|
| 2025.11.05 | ₩1,849 | ₩1,977 | ₩1,849 | ₩1,970 | +6.52% | 36.4만 |
|---|
| 2025.11.04 | ₩1,889 | ₩1,956 | ₩1,822 | ₩1,822 | -3.55% | 56.8만 |
|---|
| 2025.11.03 | ₩1,997 | ₩2,090 | ₩1,916 | ₩1,930 | -3.36% | 61.3만 |
|---|
| 2025.10.31 | ₩1,956 | ₩2,010 | ₩1,903 | ₩1,983 | +1.37% | 19.5만 |
|---|
| 2025.10.30 | ₩2,050 | ₩2,104 | ₩1,943 | ₩1,943 | -5.23% | 34.5만 |
|---|
| 2025.10.29 | ₩2,157 | ₩2,198 | ₩2,037 | ₩2,037 | -5.59% | 40.8만 |
|---|
| 2025.10.28 | ₩2,332 | ₩2,372 | ₩2,157 | ₩2,157 | -7.47% | 29.4만 |
|---|
| 2025.10.27 | ₩2,131 | ₩2,439 | ₩2,117 | ₩2,305 | +8.18% | 78.6만 |
|---|
| 2025.10.24 | ₩2,064 | ₩2,131 | ₩2,064 | ₩2,077 | +0.65% | 29.9만 |
|---|
| 2025.10.23 | ₩2,050 | ₩2,090 | ₩2,023 | ₩2,064 | +0.65% | 8.8만 |
|---|
| 2025.10.22 | ₩2,077 | ₩2,104 | ₩2,010 | ₩2,050 | -1.29% | 20.3만 |
|---|
| 2025.10.21 | ₩2,104 | ₩2,157 | ₩2,064 | ₩2,077 | -1.27% | 29.5만 |
|---|
| 2025.10.20 | ₩1,956 | ₩2,131 | ₩1,956 | ₩2,117 | +8.22% | 31.6만 |
|---|
| 2025.10.17 | ₩1,970 | ₩2,017 | ₩1,930 | ₩1,930 | -2.04% | 22.1만 |
|---|
| 2025.10.16 | ₩2,023 | ₩2,077 | ₩1,956 | ₩1,997 | -1.32% | 42.4만 |
|---|
| 2025.10.15 | ₩2,117 | ₩2,184 | ₩1,970 | ₩2,023 | -4.43% | 43.9만 |
|---|
| 2025.10.14 | ₩2,037 | ₩2,104 | ₩1,983 | ₩2,077 | +1.97% | 31.3만 |
|---|
| 2025.10.13 | ₩2,090 | ₩2,145 | ₩2,037 | ₩2,037 | -2.56% | 22.9만 |
|---|
| 2025.10.10 | ₩2,238 | ₩2,305 | ₩2,023 | ₩2,023 | -9.58% | 47.3만 |
|---|