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 | ₩738 | ₩750 | ₩696 | ₩730 | -1.09% | 11.8만 |
| 2026.10.08 | ₩697 | ₩777 | ₩697 | ₩738 | +5.77% | 37.7만 |
| 2026.10.07 | ₩738 | ₩760 | ₩683 | ₩712 | -3.45% | 41.1만 |
| 2026.10.06 | ₩789 | ₩805 | ₩740 | ₩758 | -3.91% | 13.7만 |
| 2026.10.05 | ₩751 | ₩818 | ₩718 | ₩759 | +1.07% | 26.6만 |
| 2026.10.02 | ₩730 | ₩750 | ₩687 | ₩750 | +2.76% | 32.3만 |
| 2026.10.01 | ₩722 | ₩845 | ₩679 | ₩723 | +0.19% | 58.8만 |
| 2026.09.30 | ₩684 | ₩805 | ₩650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩685 |
| +0.20% |
| 137.9만 |
| 2026.09.29 | ₩559 | ₩707 | ₩526 | ₩691 | +23.50% | 4120.8만 |
|---|
| 2026.09.28 | ₩590 | ₩637 | ₩563 | ₩577 | -2.27% | 9.8만 |
|---|
| 2026.09.25 | ₩625 | ₩636 | ₩593 | ₩594 | -4.94% | 3.1만 |
|---|
| 2026.09.24 | ₩613 | ₩640 | ₩597 | ₩613 | 0.00% | 6.9만 |
|---|
| 2026.09.23 | ₩630 | ₩648 | ₩573 | ₩605 | -4.04% | 15.8만 |
|---|
| 2026.09.22 | ₩620 | ₩669 | ₩604 | ₩609 | -1.73% | 22.4만 |
|---|
| 2026.09.21 | ₩636 | ₩657 | ₩577 | ₩621 | -2.32% | 40만 |
|---|
| 2026.09.18 | ₩689 | ₩713 | ₩665 | ₩665 | -3.50% | 15.9만 |
|---|
| 2026.09.17 | ₩657 | ₩734 | ₩629 | ₩734 | +11.63% | 24.7만 |
|---|
| 2026.09.16 | ₩613 | ₩650 | ₩594 | ₩618 | +0.88% | 24.1만 |
|---|
| 2026.09.15 | ₩657 | ₩657 | ₩612 | ₩613 | -6.73% | 4.7만 |
|---|
| 2026.09.14 | ₩612 | ₩665 | ₩612 | ₩640 | +4.61% | 6만 |
|---|
| 2026.09.11 | ₩630 | ₩640 | ₩618 | ₩629 | -0.21% | 4.7만 |
|---|
| 2026.09.10 | ₩629 | ₩667 | ₩612 | ₩644 | +2.35% | 6.8만 |
|---|
| 2026.09.09 | ₩711 | ₩722 | ₩604 | ₩634 | -10.75% | 28.7만 |
|---|
| 2026.09.08 | ₩676 | ₩711 | ₩658 | ₩699 | +3.37% | 9.8만 |
|---|
| 2026.09.04 | ₩652 | ₩688 | ₩646 | ₩676 | +3.70% | 8.8만 |
|---|
| 2026.09.03 | ₩711 | ₩716 | ₩663 | ₩707 | -0.57% | 18.3만 |
|---|
| 2026.09.02 | ₩653 | ₩697 | ₩638 | ₩658 | +0.82% | 9.9만 |
|---|
| 2026.09.01 | ₩648 | ₩685 | ₩621 | ₩649 | +0.21% | 14만 |
|---|
| 2026.08.31 | ₩621 | ₩693 | ₩621 | ₩673 | +8.42% | 31.3만 |
|---|
| 2026.08.28 | ₩617 | ₩646 | ₩563 | ₩641 | +3.91% | 67만 |
|---|
| 2026.08.27 | ₩645 | ₩700 | ₩629 | ₩633 | -1.87% | 28.5만 |
|---|
| 2026.08.26 | ₩751 | ₩756 | ₩630 | ₩640 | -14.82% | 38.2만 |
|---|
| 2026.08.25 | ₩806 | ₩827 | ₩742 | ₩742 | -7.99% | 40.3만 |
|---|
| 2026.08.24 | ₩888 | ₩889 | ₩806 | ₩818 | -7.85% | 34.3만 |
|---|
| 2026.08.21 | ₩848 | ₩897 | ₩848 | ₩893 | +5.38% | 7.5만 |
|---|
| 2026.08.20 | ₩852 | ₩916 | ₩840 | ₩852 | 0.00% | 5.8만 |
|---|
| 2026.08.19 | ₩832 | ₩852 | ₩829 | ₩852 | +2.42% | 9.6만 |
|---|
| 2026.08.18 | ₩818 | ₩842 | ₩818 | ₩832 | +1.64% | 7.1만 |
|---|
| 2026.08.17 | ₩907 | ₩907 | ₩823 | ₩840 | -7.40% | 10.9만 |
|---|
| 2026.08.14 | ₩885 | ₩921 | ₩885 | ₩913 | +3.18% | 18.5만 |
|---|
| 2026.08.13 | ₩872 | ₩885 | ₩850 | ₩870 | -0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩909 | ₩912 | ₩806 | ₩880 | -3.24% | 32.9만 |
|---|
| 2026.08.11 | ₩872 | ₩912 | ₩872 | ₩897 | +2.92% | 6.1만 |
|---|
| 2026.08.10 | ₩925 | ₩960 | ₩853 | ₩882 | -4.64% | 19만 |
|---|
| 2026.08.07 | ₩885 | ₩954 | ₩885 | ₩925 | +4.55% | 17.6만 |
|---|
| 2026.08.06 | ₩845 | ₩1,062 | ₩832 | ₩933 | +10.48% | 54.3만 |
|---|
| 2026.08.05 | ₩1,064 | ₩1,140 | ₩1,019 | ₩1,109 | +4.29% | 19.9만 |
|---|
| 2026.08.04 | ₩1,100 | ₩1,151 | ₩1,082 | ₩1,082 | -1.59% | 11.8만 |
|---|
| 2026.08.03 | ₩979 | ₩1,100 | ₩967 | ₩1,090 | +11.37% | 12만 |
|---|
| 2026.07.31 | ₩988 | ₩988 | ₩912 | ₩950 | -3.93% | 14.1만 |
|---|
| 2026.07.30 | ₩1,033 | ₩1,120 | ₩954 | ₩971 | -5.97% | 23.4만 |
|---|
| 2026.07.29 | ₩1,054 | ₩1,100 | ₩1,041 | ₩1,054 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩1,096 | ₩1,102 | ₩1,034 | ₩1,086 | -0.86% | 11.8만 |
|---|
| 2026.07.27 | ₩1,035 | ₩1,112 | ₩1,035 | ₩1,104 | +6.61% | 3.3만 |
|---|
| 2026.07.24 | ₩1,054 | ₩1,119 | ₩1,033 | ₩1,041 | -1.27% | 12.6만 |
|---|
| 2026.07.23 | ₩1,078 | ₩1,139 | ₩1,010 | ₩1,018 | -5.60% | 19.2만 |
|---|
| 2026.07.22 | ₩1,113 | ₩1,124 | ₩1,051 | ₩1,053 | -5.42% | 6.5만 |
|---|
| 2026.07.21 | ₩1,055 | ₩1,121 | ₩1,055 | ₩1,097 | +3.94% | 6.4만 |
|---|
| 2026.07.20 | ₩1,058 | ₩1,080 | ₩1,007 | ₩1,055 | -0.25% | 4.7만 |
|---|
| 2026.07.17 | ₩1,082 | ₩1,178 | ₩1,037 | ₩1,061 | -1.98% | 5.5만 |
|---|
| 2026.07.16 | ₩1,140 | ₩1,153 | ₩1,069 | ₩1,080 | -5.29% | 9.1만 |
|---|
| 2026.07.15 | ₩1,101 | ₩1,207 | ₩1,084 | ₩1,136 | +3.17% | 6.8만 |
|---|
| 2026.07.14 | ₩1,077 | ₩1,143 | ₩1,060 | ₩1,102 | +2.37% | 10만 |
|---|
| 2026.07.13 | ₩1,137 | ₩1,184 | ₩1,064 | ₩1,080 | -5.07% | 14.1만 |
|---|
| 2026.07.10 | ₩1,149 | ₩1,261 | ₩1,073 | ₩1,106 | -3.73% | 21만 |
|---|
| 2026.07.09 | ₩1,145 | ₩1,207 | ₩1,077 | ₩1,147 | +0.12% | 18.2만 |
|---|
| 2026.07.08 | ₩1,089 | ₩1,220 | ₩988 | ₩1,165 | +7.02% | 23.8만 |
|---|
| 2026.07.07 | ₩1,194 | ₩1,301 | ₩1,089 | ₩1,090 | -8.65% | 12.8만 |
|---|
| 2026.07.06 | ₩1,133 | ₩1,247 | ₩1,132 | ₩1,206 | +6.39% | 27.9만 |
|---|
| 2026.07.02 | ₩1,113 | ₩1,265 | ₩1,113 | ₩1,168 | +4.94% | 24만 |
|---|
| 2026.07.01 | ₩1,033 | ₩1,102 | ₩1,019 | ₩1,088 | +5.32% | 24.3만 |
|---|
| 2026.06.30 | ₩1,108 | ₩1,108 | ₩986 | ₩1,029 | -7.14% | 41.5만 |
|---|
| 2026.06.29 | ₩1,381 | ₩1,428 | ₩1,060 | ₩1,069 | -22.62% | 73만 |
|---|
| 2026.06.26 | ₩1,435 | ₩1,663 | ₩1,355 | ₩1,381 | -3.74% | 384.4만 |
|---|
| 2026.06.25 | ₩1,569 | ₩1,629 | ₩1,448 | ₩1,462 | -6.84% | 32.5만 |
|---|
| 2026.06.24 | ₩1,556 | ₩1,709 | ₩1,556 | ₩1,569 | +0.86% | 22만 |
|---|
| 2026.06.23 | ₩1,515 | ₩1,623 | ₩1,515 | ₩1,562 | +3.10% | 22.6만 |
|---|
| 2026.06.22 | ₩1,663 | ₩1,723 | ₩1,509 | ₩1,536 | -7.66% | 26만 |
|---|
| 2026.06.18 | ₩1,757 | ₩1,817 | ₩1,676 | ₩1,676 | -4.58% | 29.9만 |
|---|
| 2026.06.17 | ₩1,623 | ₩1,797 | ₩1,569 | ₩1,743 | +7.44% | 24.6만 |
|---|
| 2026.06.16 | ₩1,743 | ₩1,777 | ₩1,583 | ₩1,596 | -8.46% | 43.3만 |
|---|
| 2026.06.15 | ₩1,770 | ₩1,904 | ₩1,737 | ₩1,743 | -1.52% | 25.4만 |
|---|
| 2026.06.12 | ₩1,730 | ₩1,797 | ₩1,690 | ₩1,757 | +1.55% | 21.4만 |
|---|
| 2026.06.11 | ₩1,663 | ₩1,770 | ₩1,616 | ₩1,743 | +4.84% | 22.4만 |
|---|
| 2026.06.10 | ₩1,583 | ₩1,676 | ₩1,542 | ₩1,663 | +5.08% | 28.2만 |
|---|
| 2026.06.09 | ₩1,448 | ₩1,629 | ₩1,448 | ₩1,583 | +9.26% | 24.5만 |
|---|
| 2026.06.08 | ₩1,650 | ₩1,650 | ₩1,422 | ₩1,529 | -7.32% | 47.1만 |
|---|
| 2026.06.05 | ₩1,502 | ₩1,670 | ₩1,502 | ₩1,636 | +8.93% | 21.2만 |
|---|
| 2026.06.04 | ₩1,650 | ₩1,676 | ₩1,489 | ₩1,542 | -6.50% | 16.2만 |
|---|
| 2026.06.03 | ₩1,502 | ₩1,663 | ₩1,408 | ₩1,663 | +10.71% | 31.7만 |
|---|
| 2026.06.02 | ₩1,583 | ₩1,647 | ₩1,415 | ₩1,442 | -8.90% | 25.8만 |
|---|
| 2026.06.01 | ₩1,529 | ₩1,609 | ₩1,522 | ₩1,576 | +3.07% | 10.5만 |
|---|
| 2026.05.29 | ₩1,676 | ₩1,702 | ₩1,502 | ₩1,542 | -8.00% | 22.5만 |
|---|
| 2026.05.28 | ₩1,489 | ₩1,717 | ₩1,438 | ₩1,676 | +12.61% | 60.2만 |
|---|
| 2026.05.27 | ₩1,556 | ₩1,636 | ₩1,475 | ₩1,489 | -4.31% | 25.2만 |
|---|
| 2026.05.26 | ₩1,475 | ₩1,569 | ₩1,422 | ₩1,556 | +5.45% | 25.4만 |
|---|
| 2026.05.22 | ₩1,542 | ₩1,656 | ₩1,448 | ₩1,475 | -4.35% | 23.4만 |
|---|
| 2026.05.21 | ₩1,717 | ₩1,864 | ₩1,515 | ₩1,529 | -10.94% | 63.1만 |
|---|
| 2026.05.20 | ₩1,542 | ₩1,676 | ₩1,509 | ₩1,609 | +4.35% | 30.8만 |
|---|
| 2026.05.19 | ₩1,408 | ₩1,583 | ₩1,360 | ₩1,542 | +9.52% | 30.5만 |
|---|
| 2026.05.18 | ₩1,274 | ₩1,475 | ₩1,263 | ₩1,435 | +12.63% | 59만 |
|---|
| 2026.05.15 | ₩1,274 | ₩1,309 | ₩1,267 | ₩1,274 | 0.00% | 13.7만 |
|---|
| 2026.05.14 | ₩1,293 | ₩1,381 | ₩1,261 | ₩1,262 | -2.39% | 15.6만 |
|---|
| 2026.05.13 | ₩1,287 | ₩1,408 | ₩1,267 | ₩1,282 | -0.42% | 30.6만 |
|---|
| 2026.05.12 | ₩1,314 | ₩1,318 | ₩1,220 | ₩1,293 | -1.63% | 21만 |
|---|
| 2026.05.11 | ₩1,408 | ₩1,419 | ₩1,265 | ₩1,355 | -3.81% | 44.9만 |
|---|
| 2026.05.08 | ₩1,194 | ₩1,462 | ₩1,167 | ₩1,422 | +19.10% | 58.7만 |
|---|
| 2026.05.07 | ₩1,502 | ₩1,502 | ₩1,110 | ₩1,168 | -22.23% | 87.4만 |
|---|
| 2026.05.06 | ₩1,249 | ₩1,589 | ₩1,234 | ₩1,542 | +23.52% | 114.9만 |
|---|
| 2026.05.05 | ₩1,234 | ₩1,261 | ₩1,206 | ₩1,249 | +1.20% | 21.8만 |
|---|
| 2026.05.04 | ₩1,234 | ₩1,287 | ₩1,207 | ₩1,238 | +0.33% | 18.1만 |
|---|
| 2026.05.01 | ₩1,188 | ₩1,253 | ₩1,164 | ₩1,245 | +4.74% | 15.2만 |
|---|
| 2026.04.30 | ₩1,127 | ₩1,194 | ₩1,100 | ₩1,171 | +3.93% | 19.1만 |
|---|
| 2026.04.29 | ₩1,167 | ₩1,220 | ₩1,116 | ₩1,127 | -3.45% | 45.7만 |
|---|
| 2026.04.28 | ₩1,078 | ₩1,261 | ₩1,078 | ₩1,243 | +15.30% | 62.8만 |
|---|
| 2026.04.27 | ₩1,113 | ₩1,113 | ₩1,060 | ₩1,073 | -3.61% | 24.1만 |
|---|
| 2026.04.24 | ₩1,000 | ₩1,110 | ₩1,000 | ₩1,110 | +10.99% | 14.8만 |
|---|
| 2026.04.23 | ₩991 | ₩1,031 | ₩986 | ₩1,006 | +1.49% | 11만 |
|---|
| 2026.04.22 | ₩966 | ₩1,003 | ₩939 | ₩1,003 | +3.89% | 10.8만 |
|---|
| 2026.04.21 | ₩1,019 | ₩1,037 | ₩952 | ₩971 | -4.74% | 10.2만 |
|---|
| 2026.04.20 | ₩1,006 | ₩1,019 | ₩966 | ₩1,019 | +1.33% | 24.2만 |
|---|
| 2026.04.17 | ₩979 | ₩1,006 | ₩939 | ₩974 | -0.55% | 17.7만 |
|---|
| 2026.04.16 | ₩941 | ₩979 | ₩940 | ₩979 | +3.99% | 13만 |
|---|
| 2026.04.15 | ₩899 | ₩979 | ₩881 | ₩979 | +8.96% | 24.4만 |
|---|
| 2026.04.14 | ₩888 | ₩925 | ₩850 | ₩925 | +4.23% | 20.2만 |
|---|
| 2026.04.13 | ₩862 | ₩897 | ₩806 | ₩893 | +3.58% | 20.9만 |
|---|
| 2026.04.10 | ₩920 | ₩940 | ₩838 | ₩862 | -6.27% | 23.7만 |
|---|
| 2026.04.09 | ₩946 | ₩946 | ₩905 | ₩924 | -2.27% | 11.3만 |
|---|
| 2026.04.08 | ₩966 | ₩966 | ₩927 | ₩963 | -0.28% | 22.4만 |
|---|
| 2026.04.07 | ₩951 | ₩966 | ₩912 | ₩954 | +0.28% | 28.7만 |
|---|
| 2026.04.06 | ₩939 | ₩966 | ₩917 | ₩956 | +1.86% | 22만 |
|---|
| 2026.04.02 | ₩912 | ₩968 | ₩912 | ₩944 | +3.53% | 18.8만 |
|---|
| 2026.04.01 | ₩884 | ₩979 | ₩873 | ₩956 | +8.19% | 39.2만 |
|---|
| 2026.03.31 | ₩864 | ₩904 | ₩858 | ₩884 | +2.33% | 14.3만 |
|---|
| 2026.03.30 | ₩872 | ₩885 | ₩818 | ₩876 | +0.46% | 32.4만 |
|---|
| 2026.03.27 | ₩849 | ₩939 | ₩778 | ₩845 | -0.47% | 101.6만 |
|---|
| 2026.03.26 | ₩825 | ₩900 | ₩825 | ₩891 | +7.97% | 22.4만 |
|---|
| 2026.03.25 | ₩805 | ₩872 | ₩791 | ₩862 | +7.17% | 41.5만 |
|---|
| 2026.03.24 | ₩832 | ₩838 | ₩782 | ₩801 | -3.71% | 33.6만 |
|---|
| 2026.03.23 | ₩848 | ₩869 | ₩823 | ₩837 | -1.27% | 50.2만 |
|---|
| 2026.03.20 | ₩927 | ₩933 | ₩778 | ₩858 | -7.38% | 122만 |
|---|
| 2026.03.19 | ₩927 | ₩951 | ₩911 | ₩925 | -0.14% | 39.5만 |
|---|
| 2026.03.18 | ₩952 | ₩990 | ₩940 | ₩952 | 0.00% | 27.8만 |
|---|
| 2026.03.17 | ₩954 | ₩998 | ₩947 | ₩967 | +1.41% | 35.2만 |
|---|
| 2026.03.16 | ₩978 | ₩1,005 | ₩929 | ₩947 | -3.16% | 39.1만 |
|---|
| 2026.03.13 | ₩1,003 | ₩1,022 | ₩979 | ₩1,011 | +0.80% | 39.7만 |
|---|
| 2026.03.12 | ₩1,014 | ₩1,046 | ₩966 | ₩1,005 | -0.93% | 45.6만 |
|---|
| 2026.03.11 | ₩996 | ₩1,046 | ₩978 | ₩1,046 | +4.98% | 17.6만 |
|---|
| 2026.03.10 | ₩984 | ₩1,046 | ₩952 | ₩1,006 | +2.18% | 53.9만 |
|---|
| 2026.03.09 | ₩1,057 | ₩1,082 | ₩943 | ₩1,058 | +0.13% | 113.9만 |
|---|
| 2026.03.06 | ₩1,167 | ₩1,207 | ₩1,086 | ₩1,120 | -4.02% | 48만 |
|---|
| 2026.03.05 | ₩1,220 | ₩1,220 | ₩1,038 | ₩1,207 | -1.10% | 100.6만 |
|---|
| 2026.03.04 | ₩1,127 | ₩1,194 | ₩1,110 | ₩1,178 | +4.52% | 35.8만 |
|---|
| 2026.03.03 | ₩1,065 | ₩1,167 | ₩1,030 | ₩1,164 | +9.32% | 50.8만 |
|---|
| 2026.03.02 | ₩1,125 | ₩1,152 | ₩1,090 | ₩1,120 | -0.48% | 33.8만 |
|---|
| 2026.02.27 | ₩1,046 | ₩1,149 | ₩1,046 | ₩1,148 | +9.74% | 55.2만 |
|---|
| 2026.02.26 | ₩1,054 | ₩1,077 | ₩1,014 | ₩1,058 | +0.38% | 38만 |
|---|
| 2026.02.25 | ₩1,046 | ₩1,068 | ₩987 | ₩1,068 | +2.05% | 18.3만 |
|---|
| 2026.02.24 | ₩1,025 | ₩1,038 | ₩963 | ₩1,038 | +1.31% | 42.8만 |
|---|
| 2026.02.23 | ₩1,131 | ₩1,148 | ₩1,006 | ₩1,014 | -10.32% | 66.3만 |
|---|
| 2026.02.20 | ₩1,088 | ₩1,194 | ₩1,053 | ₩1,160 | +6.66% | 60.1만 |
|---|
| 2026.02.19 | ₩1,073 | ₩1,106 | ₩998 | ₩1,104 | +2.88% | 48.8만 |
|---|
| 2026.02.18 | ₩952 | ₩1,092 | ₩939 | ₩1,080 | +13.38% | 66.1만 |
|---|
| 2026.02.17 | ₩1,015 | ₩1,043 | ₩948 | ₩967 | -4.76% | 36.5만 |
|---|
| 2026.02.13 | ₩936 | ₩1,033 | ₩873 | ₩998 | +6.59% | 131.9만 |
|---|
| 2026.02.12 | ₩927 | ₩1,060 | ₩912 | ₩962 | +3.76% | 103.9만 |
|---|
| 2026.02.11 | ₩939 | ₩967 | ₩909 | ₩954 | +1.57% | 90.1만 |
|---|
| 2026.02.10 | ₩832 | ₩996 | ₩832 | ₩956 | +15.00% | 203.3만 |
|---|
| 2026.02.09 | ₩818 | ₩899 | ₩764 | ₩852 | +4.10% | 115.5만 |
|---|
| 2026.02.06 | ₩778 | ₩873 | ₩713 | ₩873 | +12.24% | 401.5만 |
|---|
| 2026.02.05 | ₩982 | ₩1,053 | ₩794 | ₩802 | -18.31% | 8072.6만 |
|---|
| 2026.02.04 | ₩814 | ₩832 | ₩778 | ₩787 | -3.29% | 52.1만 |
|---|
| 2026.02.03 | ₩873 | ₩939 | ₩785 | ₩818 | -6.30% | 51.2만 |
|---|
| 2026.02.02 | ₩893 | ₩939 | ₩857 | ₩872 | -2.40% | 59.9만 |
|---|
| 2026.01.30 | ₩889 | ₩952 | ₩872 | ₩903 | +1.51% | 25만 |
|---|
| 2026.01.29 | ₩912 | ₩912 | ₩852 | ₩895 | -1.91% | 31.1만 |
|---|
| 2026.01.28 | ₩899 | ₩913 | ₩872 | ₩907 | +0.90% | 22.9만 |
|---|
| 2026.01.27 | ₩952 | ₩966 | ₩862 | ₩908 | -4.65% | 26.2만 |
|---|
| 2026.01.26 | ₩979 | ₩979 | ₩900 | ₩911 | -6.99% | 24.3만 |
|---|
| 2026.01.23 | ₩1,021 | ₩1,021 | ₩937 | ₩967 | -5.26% | 30.4만 |
|---|
| 2026.01.22 | ₩915 | ₩1,034 | ₩873 | ₩1,021 | +11.58% | 52.7만 |
|---|
| 2026.01.21 | ₩872 | ₩925 | ₩844 | ₩923 | +5.85% | 41.3만 |
|---|
| 2026.01.20 | ₩885 | ₩892 | ₩833 | ₩845 | -4.55% | 30.9만 |
|---|
| 2026.01.16 | ₩916 | ₩939 | ₩862 | ₩912 | -0.44% | 43.1만 |
|---|
| 2026.01.15 | ₩880 | ₩925 | ₩862 | ₩916 | +4.12% | 28만 |
|---|
| 2026.01.14 | ₩862 | ₩912 | ₩849 | ₩880 | +2.02% | 52.3만 |
|---|
| 2026.01.13 | ₩927 | ₩929 | ₩822 | ₩862 | -6.95% | 31.1만 |
|---|
| 2026.01.12 | ₩939 | ₩966 | ₩858 | ₩858 | -8.57% | 49.3만 |
|---|
| 2026.01.09 | ₩849 | ₩939 | ₩823 | ₩913 | +7.58% | 55.6만 |
|---|
| 2026.01.08 | ₩861 | ₩899 | ₩823 | ₩832 | -3.43% | 44.5만 |
|---|
| 2026.01.07 | ₩877 | ₩912 | ₩844 | ₩857 | -2.29% | 53.8만 |
|---|
| 2026.01.06 | ₩912 | ₩946 | ₩832 | ₩880 | -3.53% | 78만 |
|---|
| 2026.01.05 | ₩891 | ₩976 | ₩885 | ₩912 | +2.41% | 76.1만 |
|---|
| 2026.01.02 | ₩966 | ₩979 | ₩848 | ₩885 | -8.33% | 77.5만 |
|---|
| 2025.12.31 | ₩971 | ₩1,003 | ₩921 | ₩944 | -2.76% | 104.9만 |
|---|
| 2025.12.30 | ₩1,086 | ₩1,100 | ₩872 | ₩999 | -8.02% | 61.6만 |
|---|
| 2025.12.29 | ₩1,196 | ₩1,207 | ₩1,090 | ₩1,096 | -8.41% | 59.3만 |
|---|
| 2025.12.26 | ₩1,167 | ₩1,301 | ₩1,167 | ₩1,220 | +4.60% | 59.6만 |
|---|
| 2025.12.24 | ₩971 | ₩1,227 | ₩955 | ₩1,187 | +22.24% | 130.5만 |
|---|
| 2025.12.23 | ₩925 | ₩1,006 | ₩899 | ₩990 | +6.96% | 53.9만 |
|---|
| 2025.12.22 | ₩994 | ₩1,006 | ₩927 | ₩927 | -6.75% | 33.8만 |
|---|
| 2025.12.19 | ₩1,022 | ₩1,065 | ₩971 | ₩994 | -2.76% | 41.8만 |
|---|
| 2025.12.18 | ₩954 | ₩1,035 | ₩952 | ₩1,022 | +7.17% | 41.3만 |
|---|
| 2025.12.17 | ₩911 | ₩987 | ₩911 | ₩929 | +2.06% | 24.4만 |
|---|
| 2025.12.16 | ₩912 | ₩941 | ₩881 | ₩904 | -0.88% | 30.5만 |
|---|
| 2025.12.15 | ₩939 | ₩1,055 | ₩864 | ₩904 | -3.71% | 50.6만 |
|---|
| 2025.12.12 | ₩1,046 | ₩1,066 | ₩921 | ₩927 | -11.41% | 39만 |
|---|
| 2025.12.11 | ₩1,066 | ₩1,116 | ₩970 | ₩1,021 | -4.28% | 76만 |
|---|
| 2025.12.10 | ₩939 | ₩1,100 | ₩900 | ₩974 | +3.71% | 112.8만 |
|---|
| 2025.12.09 | ₩791 | ₩966 | ₩778 | ₩948 | +19.83% | 85.1만 |
|---|
| 2025.12.08 | ₩815 | ₩832 | ₩770 | ₩786 | -3.62% | 87.2만 |
|---|
| 2025.12.05 | ₩805 | ₩860 | ₩805 | ₩818 | +1.67% | 46.5만 |
|---|
| 2025.12.04 | ₩836 | ₩836 | ₩795 | ₩829 | -0.80% | 56.1만 |
|---|
| 2025.12.03 | ₩838 | ₩872 | ₩791 | ₩830 | -0.96% | 89.1만 |
|---|
| 2025.12.02 | ₩872 | ₩908 | ₩818 | ₩842 | -3.38% | 137.2만 |
|---|
| 2025.12.01 | ₩974 | ₩974 | ₩858 | ₩866 | -11.02% | 85.5만 |
|---|
| 2025.11.28 | ₩956 | ₩1,068 | ₩905 | ₩950 | -0.70% | 72.7만 |
|---|
| 2025.11.26 | ₩860 | ₩952 | ₩857 | ₩950 | +10.45% | 59.2만 |
|---|
| 2025.11.25 | ₩814 | ₩912 | ₩805 | ₩860 | +5.60% | 72.7만 |
|---|
| 2025.11.24 | ₩845 | ₩885 | ₩799 | ₩805 | -4.76% | 82만 |
|---|
| 2025.11.21 | ₩845 | ₩878 | ₩809 | ₩827 | -2.06% | 117.9만 |
|---|
| 2025.11.20 | ₩946 | ₩966 | ₩845 | ₩845 | -10.64% | 135.6만 |
|---|
| 2025.11.19 | ₩1,013 | ₩1,019 | ₩921 | ₩929 | -8.21% | 77.5만 |
|---|
| 2025.11.18 | ₩979 | ₩1,023 | ₩939 | ₩1,009 | +3.01% | 86만 |
|---|
| 2025.11.17 | ₩1,051 | ₩1,058 | ₩971 | ₩982 | -6.63% | 99.1만 |
|---|
| 2025.11.14 | ₩1,069 | ₩1,113 | ₩1,018 | ₩1,051 | -1.63% | 108.3만 |
|---|
| 2025.11.13 | ₩1,136 | ₩1,136 | ₩1,073 | ₩1,125 | -0.94% | 100만 |
|---|
| 2025.11.12 | ₩1,207 | ₩1,247 | ₩1,081 | ₩1,092 | -9.56% | 177.6만 |
|---|
| 2025.11.11 | ₩1,448 | ₩1,529 | ₩1,167 | ₩1,207 | -16.67% | 405.4만 |
|---|
| 2025.11.10 | ₩1,019 | ₩1,811 | ₩992 | ₩1,309 | +28.42% | 2564.2만 |
|---|
| 2025.11.07 | ₩1,066 | ₩1,066 | ₩939 | ₩975 | -8.55% | 225만 |
|---|
| 2025.11.06 | ₩1,408 | ₩1,422 | ₩959 | ₩1,066 | -24.29% | 724.5만 |
|---|
| 2025.11.05 | ₩1,851 | ₩1,978 | ₩1,851 | ₩1,971 | +6.52% | 36.4만 |
|---|
| 2025.11.04 | ₩1,891 | ₩1,958 | ₩1,824 | ₩1,824 | -3.55% | 56.8만 |
|---|
| 2025.11.03 | ₩1,998 | ₩2,092 | ₩1,918 | ₩1,931 | -3.36% | 61.3만 |
|---|
| 2025.10.31 | ₩1,958 | ₩2,012 | ₩1,904 | ₩1,985 | +1.37% | 19.5만 |
|---|
| 2025.10.30 | ₩2,052 | ₩2,106 | ₩1,945 | ₩1,945 | -5.23% | 34.5만 |
|---|
| 2025.10.29 | ₩2,159 | ₩2,199 | ₩2,039 | ₩2,039 | -5.59% | 40.8만 |
|---|
| 2025.10.28 | ₩2,334 | ₩2,374 | ₩2,159 | ₩2,159 | -7.47% | 29.4만 |
|---|
| 2025.10.27 | ₩2,132 | ₩2,441 | ₩2,119 | ₩2,307 | +8.18% | 78.6만 |
|---|
| 2025.10.24 | ₩2,065 | ₩2,132 | ₩2,065 | ₩2,079 | +0.65% | 29.9만 |
|---|
| 2025.10.23 | ₩2,052 | ₩2,092 | ₩2,025 | ₩2,065 | +0.65% | 8.8만 |
|---|
| 2025.10.22 | ₩2,079 | ₩2,106 | ₩2,012 | ₩2,052 | -1.29% | 20.3만 |
|---|
| 2025.10.21 | ₩2,106 | ₩2,159 | ₩2,065 | ₩2,079 | -1.27% | 29.5만 |
|---|
| 2025.10.20 | ₩1,958 | ₩2,132 | ₩1,958 | ₩2,119 | +8.22% | 31.6만 |
|---|
| 2025.10.17 | ₩1,971 | ₩2,018 | ₩1,931 | ₩1,931 | -2.04% | 22.1만 |
|---|
| 2025.10.16 | ₩2,025 | ₩2,079 | ₩1,958 | ₩1,998 | -1.32% | 42.4만 |
|---|
| 2025.10.15 | ₩2,119 | ₩2,186 | ₩1,971 | ₩2,025 | -4.43% | 43.9만 |
|---|
| 2025.10.14 | ₩2,039 | ₩2,106 | ₩1,985 | ₩2,079 | +1.97% | 31.3만 |
|---|
| 2025.10.13 | ₩2,092 | ₩2,147 | ₩2,039 | ₩2,039 | -2.56% | 22.9만 |
|---|
| 2025.10.10 | ₩2,240 | ₩2,307 | ₩2,025 | ₩2,025 | -9.58% | 47.3만 |
|---|