시장 데이터를 불러오는 중
전체 종목
Templeton Emerging Markets Income Fund, Inc. Common Stock 과거 주가
Templeton Emerging Markets Income Fund, Inc. Common Stock · TEI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Templeton Emerging Markets Income Fund, Inc. Common Stock · TEI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,248 | ₩8,315 | ₩8,221 | ₩8,301 | +0.65% | 12.5만 |
| 2026.10.08 | ₩8,167 | ₩8,234 | ₩8,127 | ₩8,194 | +0.33% | 13.3만 |
| 2026.10.07 | ₩8,248 | ₩8,288 | ₩8,154 | ₩8,234 | -0.16% | 14.8만 |
| 2026.10.06 | ₩8,113 | ₩8,288 | ₩8,113 | ₩8,234 | +1.49% | 14.4만 |
| 2026.10.05 | ₩8,140 | ₩8,221 | ₩8,060 | ₩8,113 | -0.33% | 19.9만 |
| 2026.10.02 | ₩8,194 | ₩8,288 | ₩8,140 | ₩8,154 | -0.49% | 16.8만 |
| 2026.10.01 | ₩8,248 | ₩8,315 | ₩8,073 | ₩8,154 | -1.14% | 27.4만 |
| 2026.09.30 | ₩8,315 | ₩8,422 | ₩8,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,248 |
| -0.81% |
| 40.2만 |
| 2026.09.29 | ₩8,261 | ₩8,341 | ₩8,207 | ₩8,328 | +0.81% | 12.3만 |
|---|
| 2026.09.28 | ₩8,435 | ₩8,449 | ₩8,167 | ₩8,248 | -2.23% | 22.2만 |
|---|
| 2026.09.25 | ₩8,355 | ₩8,449 | ₩8,301 | ₩8,449 | +1.12% | 13.6만 |
|---|
| 2026.09.24 | ₩8,435 | ₩8,449 | ₩8,288 | ₩8,288 | -1.75% | 30.2만 |
|---|
| 2026.09.23 | ₩8,704 | ₩8,717 | ₩8,516 | ₩8,516 | -2.16% | 14만 |
|---|
| 2026.09.22 | ₩8,771 | ₩8,864 | ₩8,730 | ₩8,811 | +0.46% | 14.3만 |
|---|
| 2026.09.21 | ₩8,757 | ₩8,811 | ₩8,704 | ₩8,797 | +0.46% | 7만 |
|---|
| 2026.09.18 | ₩8,717 | ₩8,771 | ₩8,677 | ₩8,744 | +0.31% | 8.8만 |
|---|
| 2026.09.17 | ₩8,677 | ₩8,757 | ₩8,663 | ₩8,757 | +0.93% | 19.1만 |
|---|
| 2026.09.16 | ₩8,677 | ₩8,757 | ₩8,636 | ₩8,636 | -0.46% | 18.7만 |
|---|
| 2026.09.15 | ₩8,757 | ₩8,838 | ₩8,623 | ₩8,663 | -1.07% | 20.2만 |
|---|
| 2026.09.14 | ₩8,851 | ₩9,052 | ₩8,744 | ₩8,744 | -1.21% | 13.8만 |
|---|
| 2026.09.11 | ₩8,999 | ₩9,012 | ₩8,851 | ₩8,891 | -1.19% | 15.1만 |
|---|
| 2026.09.10 | ₩8,932 | ₩9,066 | ₩8,918 | ₩8,945 | +0.15% | 7.6만 |
|---|
| 2026.09.09 | ₩9,052 | ₩9,106 | ₩8,999 | ₩8,999 | -0.59% | 8만 |
|---|
| 2026.09.08 | ₩9,039 | ₩9,119 | ₩9,039 | ₩9,106 | +0.74% | 21.1만 |
|---|
| 2026.09.04 | ₩8,985 | ₩9,092 | ₩8,945 | ₩9,039 | +0.60% | 17.3만 |
|---|
| 2026.09.03 | ₩8,958 | ₩9,052 | ₩8,958 | ₩8,999 | +0.45% | 19.7만 |
|---|
| 2026.09.02 | ₩8,891 | ₩8,958 | ₩8,878 | ₩8,918 | +0.30% | 19.7만 |
|---|
| 2026.09.01 | ₩8,999 | ₩9,052 | ₩8,905 | ₩8,905 | -1.04% | 19.7만 |
|---|
| 2026.08.31 | ₩9,079 | ₩9,092 | ₩8,999 | ₩9,066 | -0.15% | 14.5만 |
|---|
| 2026.08.28 | ₩9,173 | ₩9,173 | ₩9,012 | ₩9,079 | -1.02% | 15.6만 |
|---|
| 2026.08.27 | ₩9,160 | ₩9,160 | ₩9,119 | ₩9,146 | -0.15% | 5.4만 |
|---|
| 2026.08.26 | ₩9,052 | ₩9,160 | ₩9,052 | ₩9,146 | +1.04% | 10.3만 |
|---|
| 2026.08.25 | ₩9,052 | ₩9,119 | ₩8,999 | ₩9,092 | +0.44% | 8.4만 |
|---|
| 2026.08.24 | ₩9,106 | ₩9,119 | ₩8,985 | ₩9,012 | -1.03% | 18.8만 |
|---|
| 2026.08.21 | ₩9,092 | ₩9,213 | ₩9,092 | ₩9,186 | +1.03% | 22.7만 |
|---|
| 2026.08.20 | ₩9,119 | ₩9,146 | ₩8,999 | ₩9,066 | -0.59% | 19.3만 |
|---|
| 2026.08.19 | ₩9,066 | ₩9,146 | ₩9,066 | ₩9,146 | +0.89% | 15.1만 |
|---|
| 2026.08.18 | ₩9,039 | ₩9,079 | ₩8,985 | ₩9,066 | +0.30% | 20.3만 |
|---|
| 2026.08.17 | ₩9,079 | ₩9,079 | ₩8,985 | ₩9,039 | -0.44% | 23만 |
|---|
| 2026.08.14 | ₩9,133 | ₩9,160 | ₩9,079 | ₩9,092 | -0.44% | 10.5만 |
|---|
| 2026.08.13 | ₩9,106 | ₩9,119 | ₩9,052 | ₩9,119 | +0.15% | 9.5만 |
|---|
| 2026.08.12 | ₩9,160 | ₩9,173 | ₩9,079 | ₩9,092 | -0.73% | 22.6만 |
|---|
| 2026.08.11 | ₩9,146 | ₩9,173 | ₩9,106 | ₩9,160 | +0.15% | 7.9만 |
|---|
| 2026.08.10 | ₩9,146 | ₩9,213 | ₩8,999 | ₩9,133 | -0.15% | 13.4만 |
|---|
| 2026.08.07 | ₩9,092 | ₩9,133 | ₩9,012 | ₩9,119 | +0.29% | 11.6만 |
|---|
| 2026.08.06 | ₩9,039 | ₩9,092 | ₩8,999 | ₩9,039 | 0.00% | 11.8만 |
|---|
| 2026.08.05 | ₩8,972 | ₩9,106 | ₩8,972 | ₩9,025 | +0.60% | 13.1만 |
|---|
| 2026.08.04 | ₩8,945 | ₩9,025 | ₩8,945 | ₩8,972 | +0.30% | 11.8만 |
|---|
| 2026.08.03 | ₩8,918 | ₩8,999 | ₩8,905 | ₩8,958 | +0.45% | 9.4만 |
|---|
| 2026.07.31 | ₩8,958 | ₩8,985 | ₩8,851 | ₩8,905 | -0.60% | 12.2만 |
|---|
| 2026.07.30 | ₩8,811 | ₩8,945 | ₩8,811 | ₩8,905 | +1.07% | 8.9만 |
|---|
| 2026.07.29 | ₩8,864 | ₩8,905 | ₩8,744 | ₩8,797 | -0.76% | 9.4만 |
|---|
| 2026.07.28 | ₩8,811 | ₩8,918 | ₩8,784 | ₩8,905 | +1.07% | 7.5만 |
|---|
| 2026.07.27 | ₩8,811 | ₩8,851 | ₩8,744 | ₩8,797 | -0.15% | 11.1만 |
|---|
| 2026.07.24 | ₩8,864 | ₩8,878 | ₩8,784 | ₩8,811 | -0.61% | 11.1만 |
|---|
| 2026.07.23 | ₩8,985 | ₩9,039 | ₩8,918 | ₩8,932 | -0.60% | 11.2만 |
|---|
| 2026.07.22 | ₩9,066 | ₩9,119 | ₩9,025 | ₩9,039 | -0.30% | 10.3만 |
|---|
| 2026.07.21 | ₩9,079 | ₩9,119 | ₩9,052 | ₩9,066 | -0.15% | 11.6만 |
|---|
| 2026.07.20 | ₩9,160 | ₩9,160 | ₩9,052 | ₩9,079 | -0.88% | 7.4만 |
|---|
| 2026.07.17 | ₩9,066 | ₩9,119 | ₩9,039 | ₩9,119 | +0.59% | 6.6만 |
|---|
| 2026.07.16 | ₩9,106 | ₩9,160 | ₩9,052 | ₩9,146 | +0.44% | 11.5만 |
|---|
| 2026.07.15 | ₩9,052 | ₩9,320 | ₩9,052 | ₩9,146 | +1.04% | 10.3만 |
|---|
| 2026.07.14 | ₩9,119 | ₩9,119 | ₩9,025 | ₩9,066 | -0.59% | 8.3만 |
|---|
| 2026.07.13 | ₩9,106 | ₩9,119 | ₩9,052 | ₩9,066 | -0.44% | 8.8만 |
|---|
| 2026.07.10 | ₩9,106 | ₩9,119 | ₩9,079 | ₩9,092 | -0.15% | 11.5만 |
|---|
| 2026.07.09 | ₩9,039 | ₩9,119 | ₩9,025 | ₩9,119 | +0.89% | 14.7만 |
|---|
| 2026.07.08 | ₩8,945 | ₩9,092 | ₩8,918 | ₩8,972 | +0.30% | 11만 |
|---|
| 2026.07.07 | ₩9,092 | ₩9,106 | ₩8,878 | ₩8,999 | -1.03% | 17.5만 |
|---|
| 2026.07.06 | ₩9,052 | ₩9,106 | ₩9,039 | ₩9,066 | +0.15% | 7.1만 |
|---|
| 2026.07.02 | ₩8,999 | ₩9,066 | ₩8,999 | ₩9,039 | +0.45% | 6.9만 |
|---|
| 2026.07.01 | ₩9,012 | ₩9,079 | ₩8,932 | ₩8,985 | -0.30% | 10.7만 |
|---|
| 2026.06.30 | ₩8,999 | ₩9,079 | ₩8,945 | ₩9,039 | +0.45% | 35.5만 |
|---|
| 2026.06.29 | ₩8,851 | ₩8,999 | ₩8,851 | ₩8,958 | +1.21% | 20.7만 |
|---|
| 2026.06.26 | ₩8,784 | ₩8,878 | ₩8,784 | ₩8,811 | +0.31% | 10만 |
|---|
| 2026.06.25 | ₩8,757 | ₩8,824 | ₩8,717 | ₩8,784 | +0.31% | 9.2만 |
|---|
| 2026.06.24 | ₩8,663 | ₩8,744 | ₩8,663 | ₩8,704 | +0.46% | 9만 |
|---|
| 2026.06.23 | ₩8,730 | ₩8,811 | ₩8,650 | ₩8,650 | -0.92% | 15.5만 |
|---|
| 2026.06.22 | ₩8,838 | ₩8,851 | ₩8,744 | ₩8,811 | -0.30% | 11.1만 |
|---|
| 2026.06.18 | ₩8,824 | ₩8,864 | ₩8,744 | ₩8,811 | -0.15% | 14.2만 |
|---|
| 2026.06.17 | ₩8,851 | ₩8,891 | ₩8,730 | ₩8,744 | -1.21% | 18.2만 |
|---|
| 2026.06.16 | ₩8,730 | ₩8,851 | ₩8,730 | ₩8,824 | +1.08% | 15.1만 |
|---|
| 2026.06.15 | ₩8,717 | ₩8,771 | ₩8,690 | ₩8,730 | +0.15% | 13.9만 |
|---|
| 2026.06.12 | ₩8,596 | ₩8,690 | ₩8,556 | ₩8,663 | +0.78% | 8.9만 |
|---|
| 2026.06.11 | ₩8,502 | ₩8,583 | ₩8,395 | ₩8,569 | +0.79% | 11.4만 |
|---|
| 2026.06.10 | ₩8,422 | ₩8,583 | ₩8,422 | ₩8,422 | 0.00% | 6.4만 |
|---|
| 2026.06.09 | ₩8,516 | ₩8,516 | ₩8,409 | ₩8,449 | -0.79% | 12.4만 |
|---|
| 2026.06.08 | ₩8,529 | ₩8,650 | ₩8,462 | ₩8,516 | -0.16% | 13만 |
|---|
| 2026.06.05 | ₩8,476 | ₩8,516 | ₩8,409 | ₩8,435 | -0.47% | 11.6만 |
|---|
| 2026.06.04 | ₩8,476 | ₩8,543 | ₩8,462 | ₩8,476 | 0.00% | 8.9만 |
|---|
| 2026.06.03 | ₩8,543 | ₩8,650 | ₩8,489 | ₩8,543 | 0.00% | 14.7만 |
|---|
| 2026.06.02 | ₩8,596 | ₩8,677 | ₩8,543 | ₩8,543 | -0.62% | 11.4만 |
|---|
| 2026.06.01 | ₩8,636 | ₩8,704 | ₩8,543 | ₩8,556 | -0.93% | 13.6만 |
|---|
| 2026.05.29 | ₩8,663 | ₩8,690 | ₩8,543 | ₩8,636 | -0.31% | 18.9만 |
|---|
| 2026.05.28 | ₩8,489 | ₩8,636 | ₩8,476 | ₩8,636 | +1.74% | 14.6만 |
|---|
| 2026.05.27 | ₩8,516 | ₩8,556 | ₩8,449 | ₩8,543 | +0.31% | 18.1만 |
|---|
| 2026.05.26 | ₩8,395 | ₩8,543 | ₩8,395 | ₩8,529 | +1.60% | 19.6만 |
|---|
| 2026.05.22 | ₩8,395 | ₩8,422 | ₩8,301 | ₩8,382 | -0.16% | 18.2만 |
|---|
| 2026.05.21 | ₩8,395 | ₩8,409 | ₩8,274 | ₩8,341 | -0.64% | 25.8만 |
|---|
| 2026.05.20 | ₩8,288 | ₩8,422 | ₩8,248 | ₩8,422 | +1.62% | 15만 |
|---|
| 2026.05.19 | ₩8,355 | ₩8,382 | ₩8,181 | ₩8,274 | -0.96% | 20.4만 |
|---|
| 2026.05.18 | ₩8,462 | ₩8,476 | ₩8,328 | ₩8,368 | -1.11% | 14.8만 |
|---|
| 2026.05.15 | ₩8,623 | ₩8,623 | ₩8,301 | ₩8,395 | -2.64% | 25.9만 |
|---|
| 2026.05.14 | ₩8,663 | ₩8,717 | ₩8,610 | ₩8,663 | 0.00% | 13.7만 |
|---|
| 2026.05.13 | ₩8,610 | ₩8,677 | ₩8,569 | ₩8,663 | +0.62% | 14.9만 |
|---|
| 2026.05.12 | ₩8,596 | ₩8,596 | ₩8,502 | ₩8,569 | -0.31% | 14만 |
|---|
| 2026.05.11 | ₩8,650 | ₩8,704 | ₩8,569 | ₩8,583 | -0.78% | 11.7만 |
|---|
| 2026.05.08 | ₩8,623 | ₩8,704 | ₩8,556 | ₩8,636 | +0.16% | 15.1만 |
|---|
| 2026.05.07 | ₩8,596 | ₩8,730 | ₩8,543 | ₩8,583 | -0.16% | 18.4만 |
|---|
| 2026.05.06 | ₩8,583 | ₩8,677 | ₩8,395 | ₩8,650 | +0.78% | 14만 |
|---|
| 2026.05.05 | ₩8,610 | ₩8,663 | ₩8,516 | ₩8,543 | -0.78% | 10.9만 |
|---|
| 2026.05.04 | ₩8,717 | ₩8,717 | ₩8,462 | ₩8,569 | -1.69% | 13.8만 |
|---|
| 2026.05.01 | ₩8,757 | ₩8,784 | ₩8,596 | ₩8,690 | -0.77% | 12.1만 |
|---|
| 2026.04.30 | ₩8,636 | ₩8,690 | ₩8,422 | ₩8,677 | +0.47% | 14만 |
|---|
| 2026.04.29 | ₩8,650 | ₩8,730 | ₩8,502 | ₩8,610 | -0.47% | 12.9만 |
|---|
| 2026.04.28 | ₩8,730 | ₩8,730 | ₩8,583 | ₩8,610 | -1.38% | 12.8만 |
|---|
| 2026.04.27 | ₩8,690 | ₩8,797 | ₩8,610 | ₩8,784 | +1.08% | 9.5만 |
|---|
| 2026.04.24 | ₩8,650 | ₩8,784 | ₩8,650 | ₩8,690 | +0.47% | 11.3만 |
|---|
| 2026.04.23 | ₩8,730 | ₩8,905 | ₩8,610 | ₩8,650 | -0.92% | 13.4만 |
|---|
| 2026.04.22 | ₩8,797 | ₩8,864 | ₩8,784 | ₩8,838 | +0.46% | 5.8만 |
|---|
| 2026.04.21 | ₩8,958 | ₩8,958 | ₩8,717 | ₩8,757 | -2.25% | 23.1만 |
|---|
| 2026.04.20 | ₩8,958 | ₩8,972 | ₩8,851 | ₩8,958 | 0.00% | 11.3만 |
|---|
| 2026.04.17 | ₩8,905 | ₩9,012 | ₩8,838 | ₩8,945 | +0.45% | 15.9만 |
|---|
| 2026.04.16 | ₩8,811 | ₩8,905 | ₩8,811 | ₩8,891 | +0.91% | 19.1만 |
|---|
| 2026.04.15 | ₩8,797 | ₩8,851 | ₩8,757 | ₩8,811 | +0.15% | 16.6만 |
|---|
| 2026.04.14 | ₩8,744 | ₩8,824 | ₩8,717 | ₩8,824 | +0.92% | 17.9만 |
|---|
| 2026.04.13 | ₩8,556 | ₩8,744 | ₩8,543 | ₩8,717 | +1.88% | 13.2만 |
|---|
| 2026.04.10 | ₩8,529 | ₩8,623 | ₩8,516 | ₩8,583 | +0.63% | 14.7만 |
|---|
| 2026.04.09 | ₩8,449 | ₩8,569 | ₩8,355 | ₩8,556 | +1.27% | 16.9만 |
|---|
| 2026.04.08 | ₩8,341 | ₩8,449 | ₩8,301 | ₩8,422 | +0.96% | 23.5만 |
|---|
| 2026.04.07 | ₩8,127 | ₩8,181 | ₩8,033 | ₩8,181 | +0.66% | 20.3만 |
|---|
| 2026.04.06 | ₩8,087 | ₩8,154 | ₩8,060 | ₩8,073 | -0.17% | 10.6만 |
|---|
| 2026.04.02 | ₩8,100 | ₩8,194 | ₩7,993 | ₩8,113 | +0.17% | 24.8만 |
|---|
| 2026.04.01 | ₩8,087 | ₩8,248 | ₩8,060 | ₩8,181 | +1.16% | 16.8만 |
|---|
| 2026.03.31 | ₩7,966 | ₩8,181 | ₩7,912 | ₩8,060 | +1.18% | 39만 |
|---|
| 2026.03.30 | ₩7,899 | ₩7,966 | ₩7,818 | ₩7,912 | +0.17% | 31.1만 |
|---|
| 2026.03.27 | ₩8,020 | ₩8,046 | ₩7,711 | ₩7,899 | -1.51% | 33.2만 |
|---|
| 2026.03.26 | ₩8,140 | ₩8,301 | ₩8,100 | ₩8,113 | -0.33% | 22.8만 |
|---|
| 2026.03.25 | ₩8,221 | ₩8,315 | ₩8,181 | ₩8,274 | +0.65% | 19만 |
|---|
| 2026.03.24 | ₩8,140 | ₩8,261 | ₩8,113 | ₩8,207 | +0.82% | 39.1만 |
|---|
| 2026.03.23 | ₩8,288 | ₩8,341 | ₩8,261 | ₩8,274 | -0.16% | 15.7만 |
|---|
| 2026.03.20 | ₩8,328 | ₩8,382 | ₩8,181 | ₩8,207 | -1.45% | 32.1만 |
|---|
| 2026.03.19 | ₩8,368 | ₩8,449 | ₩8,288 | ₩8,341 | -0.32% | 34.5만 |
|---|
| 2026.03.18 | ₩8,556 | ₩8,556 | ₩8,449 | ₩8,462 | -1.10% | 14.9만 |
|---|
| 2026.03.17 | ₩8,543 | ₩8,610 | ₩8,529 | ₩8,529 | -0.16% | 9.3만 |
|---|
| 2026.03.16 | ₩8,409 | ₩8,569 | ₩8,409 | ₩8,556 | +1.75% | 13.3만 |
|---|
| 2026.03.13 | ₩8,556 | ₩8,610 | ₩8,409 | ₩8,435 | -1.41% | 20만 |
|---|
| 2026.03.12 | ₩8,596 | ₩8,636 | ₩8,502 | ₩8,556 | -0.47% | 14만 |
|---|
| 2026.03.11 | ₩8,596 | ₩8,650 | ₩8,569 | ₩8,596 | 0.00% | 21.6만 |
|---|
| 2026.03.10 | ₩8,476 | ₩8,623 | ₩8,476 | ₩8,556 | +0.95% | 28.9만 |
|---|
| 2026.03.09 | ₩8,516 | ₩8,543 | ₩8,315 | ₩8,449 | -0.79% | 52.1만 |
|---|
| 2026.03.06 | ₩8,623 | ₩8,623 | ₩8,516 | ₩8,569 | -0.62% | 31만 |
|---|
| 2026.03.05 | ₩8,864 | ₩8,864 | ₩8,623 | ₩8,677 | -2.12% | 40.5만 |
|---|
| 2026.03.04 | ₩8,932 | ₩8,958 | ₩8,878 | ₩8,878 | -0.60% | 22.1만 |
|---|
| 2026.03.03 | ₩9,119 | ₩9,146 | ₩8,838 | ₩8,999 | -1.32% | 40.8만 |
|---|
| 2026.03.02 | ₩9,186 | ₩9,307 | ₩9,186 | ₩9,253 | +0.73% | 19.4만 |
|---|
| 2026.02.27 | ₩9,200 | ₩9,294 | ₩9,186 | ₩9,253 | +0.58% | 19.3만 |
|---|
| 2026.02.26 | ₩9,213 | ₩9,227 | ₩9,160 | ₩9,200 | -0.15% | 11.5만 |
|---|
| 2026.02.25 | ₩9,186 | ₩9,240 | ₩9,173 | ₩9,213 | +0.29% | 17.9만 |
|---|
| 2026.02.24 | ₩9,146 | ₩9,200 | ₩9,119 | ₩9,160 | +0.15% | 20.2만 |
|---|
| 2026.02.23 | ₩9,173 | ₩9,213 | ₩9,160 | ₩9,160 | -0.15% | 19만 |
|---|
| 2026.02.20 | ₩9,146 | ₩9,240 | ₩9,146 | ₩9,227 | +0.88% | 14만 |
|---|
| 2026.02.19 | ₩9,267 | ₩9,320 | ₩9,186 | ₩9,253 | -0.14% | 39.9만 |
|---|
| 2026.02.18 | ₩9,374 | ₩9,374 | ₩9,294 | ₩9,294 | -0.86% | 17.5만 |
|---|
| 2026.02.17 | ₩9,320 | ₩9,374 | ₩9,320 | ₩9,334 | +0.14% | 29.3만 |
|---|
| 2026.02.13 | ₩9,374 | ₩9,387 | ₩9,347 | ₩9,374 | 0.00% | 24.2만 |
|---|
| 2026.02.12 | ₩9,347 | ₩9,387 | ₩9,280 | ₩9,374 | +0.29% | 27만 |
|---|
| 2026.02.11 | ₩9,374 | ₩9,387 | ₩9,280 | ₩9,320 | -0.57% | 22.5만 |
|---|
| 2026.02.10 | ₩9,334 | ₩9,361 | ₩9,267 | ₩9,347 | +0.14% | 31.7만 |
|---|
| 2026.02.09 | ₩9,294 | ₩9,320 | ₩9,240 | ₩9,320 | +0.29% | 25만 |
|---|
| 2026.02.06 | ₩9,253 | ₩9,280 | ₩9,213 | ₩9,280 | +0.29% | 27.3만 |
|---|
| 2026.02.05 | ₩9,146 | ₩9,227 | ₩9,133 | ₩9,213 | +0.73% | 39.2만 |
|---|
| 2026.02.04 | ₩9,066 | ₩9,320 | ₩8,972 | ₩9,186 | +1.33% | 74.1만 |
|---|
| 2026.02.03 | ₩9,012 | ₩9,079 | ₩8,985 | ₩9,079 | +0.74% | 22.6만 |
|---|
| 2026.02.02 | ₩8,999 | ₩9,039 | ₩8,958 | ₩8,985 | -0.15% | 25.1만 |
|---|
| 2026.01.30 | ₩9,039 | ₩9,066 | ₩8,918 | ₩9,039 | 0.00% | 35.7만 |
|---|
| 2026.01.29 | ₩8,985 | ₩9,039 | ₩8,905 | ₩9,039 | +0.60% | 38.2만 |
|---|
| 2026.01.28 | ₩8,918 | ₩8,985 | ₩8,918 | ₩8,972 | +0.60% | 31.3만 |
|---|
| 2026.01.27 | ₩8,905 | ₩8,945 | ₩8,878 | ₩8,918 | +0.15% | 40.8만 |
|---|
| 2026.01.26 | ₩8,878 | ₩8,891 | ₩8,851 | ₩8,864 | -0.15% | 21.9만 |
|---|
| 2026.01.23 | ₩8,851 | ₩8,891 | ₩8,824 | ₩8,838 | -0.15% | 27.3만 |
|---|
| 2026.01.22 | ₩8,905 | ₩8,958 | ₩8,891 | ₩8,918 | +0.15% | 32.3만 |
|---|
| 2026.01.21 | ₩8,851 | ₩8,918 | ₩8,851 | ₩8,864 | +0.15% | 28.7만 |
|---|
| 2026.01.20 | ₩8,864 | ₩8,878 | ₩8,784 | ₩8,851 | -0.15% | 35만 |
|---|
| 2026.01.16 | ₩8,958 | ₩8,972 | ₩8,891 | ₩8,918 | -0.45% | 20.6만 |
|---|
| 2026.01.15 | ₩8,945 | ₩8,945 | ₩8,905 | ₩8,932 | -0.15% | 20.6만 |
|---|
| 2026.01.14 | ₩8,918 | ₩8,945 | ₩8,851 | ₩8,932 | +0.15% | 17.5만 |
|---|
| 2026.01.13 | ₩8,958 | ₩8,958 | ₩8,851 | ₩8,905 | -0.60% | 18.7만 |
|---|
| 2026.01.12 | ₩8,905 | ₩8,918 | ₩8,851 | ₩8,891 | -0.15% | 16.3만 |
|---|
| 2026.01.09 | ₩8,824 | ₩8,891 | ₩8,824 | ₩8,891 | +0.76% | 13.2만 |
|---|
| 2026.01.08 | ₩8,891 | ₩8,905 | ₩8,771 | ₩8,797 | -1.06% | 20.3만 |
|---|
| 2026.01.07 | ₩8,932 | ₩8,932 | ₩8,851 | ₩8,905 | -0.30% | 28.1만 |
|---|
| 2026.01.06 | ₩8,744 | ₩8,932 | ₩8,744 | ₩8,864 | +1.38% | 27.5만 |
|---|
| 2026.01.05 | ₩8,730 | ₩8,771 | ₩8,650 | ₩8,717 | -0.15% | 19.6만 |
|---|
| 2026.01.02 | ₩8,650 | ₩8,784 | ₩8,650 | ₩8,744 | +1.09% | 42.8만 |
|---|
| 2025.12.31 | ₩8,891 | ₩8,891 | ₩8,610 | ₩8,650 | -2.71% | 26.7만 |
|---|
| 2025.12.30 | ₩8,583 | ₩8,784 | ₩8,569 | ₩8,784 | +2.34% | 32.3만 |
|---|
| 2025.12.29 | ₩8,596 | ₩8,610 | ₩8,489 | ₩8,489 | -1.25% | 14.1만 |
|---|
| 2025.12.26 | ₩8,569 | ₩8,596 | ₩8,543 | ₩8,583 | +0.16% | 8.6만 |
|---|
| 2025.12.24 | ₩8,502 | ₩8,543 | ₩8,502 | ₩8,543 | +0.47% | 7.4만 |
|---|
| 2025.12.23 | ₩8,449 | ₩8,462 | ₩8,422 | ₩8,462 | +0.16% | 12.6만 |
|---|
| 2025.12.22 | ₩8,449 | ₩8,502 | ₩8,355 | ₩8,422 | -0.32% | 29.3만 |
|---|
| 2025.12.19 | ₩8,543 | ₩8,543 | ₩8,422 | ₩8,449 | -1.10% | 19.6만 |
|---|
| 2025.12.18 | ₩8,502 | ₩8,556 | ₩8,462 | ₩8,516 | +0.16% | 13.3만 |
|---|
| 2025.12.17 | ₩8,610 | ₩8,610 | ₩8,462 | ₩8,476 | -1.56% | 26.2만 |
|---|
| 2025.12.16 | ₩8,529 | ₩8,623 | ₩8,489 | ₩8,543 | +0.16% | 24만 |
|---|
| 2025.12.15 | ₩8,516 | ₩8,556 | ₩8,476 | ₩8,529 | +0.16% | 20.9만 |
|---|
| 2025.12.12 | ₩8,864 | ₩8,918 | ₩8,864 | ₩8,905 | +0.45% | 14.4만 |
|---|
| 2025.12.11 | ₩8,811 | ₩8,891 | ₩8,811 | ₩8,851 | +0.46% | 24.1만 |
|---|
| 2025.12.10 | ₩8,851 | ₩8,878 | ₩8,784 | ₩8,851 | 0.00% | 15.2만 |
|---|
| 2025.12.09 | ₩8,905 | ₩8,932 | ₩8,797 | ₩8,797 | -1.20% | 15.4만 |
|---|
| 2025.12.08 | ₩8,972 | ₩8,985 | ₩8,717 | ₩8,905 | -0.75% | 27.6만 |
|---|
| 2025.12.05 | ₩8,932 | ₩8,945 | ₩8,824 | ₩8,905 | -0.30% | 17.6만 |
|---|
| 2025.12.04 | ₩8,851 | ₩8,958 | ₩8,824 | ₩8,878 | +0.30% | 26.5만 |
|---|
| 2025.12.03 | ₩8,744 | ₩8,838 | ₩8,744 | ₩8,824 | +0.92% | 22.3만 |
|---|
| 2025.12.02 | ₩8,730 | ₩8,771 | ₩8,704 | ₩8,744 | +0.15% | 15.7만 |
|---|
| 2025.12.01 | ₩8,677 | ₩8,730 | ₩8,636 | ₩8,690 | +0.15% | 29.4만 |
|---|
| 2025.11.28 | ₩8,663 | ₩8,677 | ₩8,610 | ₩8,677 | +0.15% | 15.1만 |
|---|
| 2025.11.26 | ₩8,502 | ₩8,583 | ₩8,476 | ₩8,583 | +0.95% | 12.7만 |
|---|
| 2025.11.25 | ₩8,409 | ₩8,516 | ₩8,409 | ₩8,516 | +1.28% | 12.7만 |
|---|
| 2025.11.24 | ₩8,449 | ₩8,489 | ₩8,409 | ₩8,409 | -0.48% | 21.7만 |
|---|
| 2025.11.21 | ₩8,502 | ₩8,502 | ₩8,409 | ₩8,476 | -0.32% | 14.2만 |
|---|
| 2025.11.20 | ₩8,569 | ₩8,569 | ₩8,409 | ₩8,449 | -1.41% | 12만 |
|---|
| 2025.11.19 | ₩8,583 | ₩8,583 | ₩8,435 | ₩8,516 | -0.78% | 19만 |
|---|
| 2025.11.18 | ₩8,529 | ₩8,583 | ₩8,502 | ₩8,529 | 0.00% | 27.2만 |
|---|
| 2025.11.17 | ₩8,556 | ₩8,583 | ₩8,489 | ₩8,556 | 0.00% | 23.6만 |
|---|
| 2025.11.14 | ₩8,623 | ₩8,650 | ₩8,569 | ₩8,583 | -0.47% | 20.2만 |
|---|
| 2025.11.13 | ₩8,704 | ₩8,717 | ₩8,610 | ₩8,650 | -0.62% | 27.3만 |
|---|
| 2025.11.12 | ₩8,650 | ₩8,704 | ₩8,569 | ₩8,690 | +0.47% | 19.9만 |
|---|
| 2025.11.11 | ₩8,569 | ₩8,650 | ₩8,569 | ₩8,610 | +0.47% | 15만 |
|---|
| 2025.11.10 | ₩8,476 | ₩8,569 | ₩8,476 | ₩8,569 | +1.11% | 21.7만 |
|---|
| 2025.11.07 | ₩8,422 | ₩8,476 | ₩8,422 | ₩8,422 | 0.00% | 20.7만 |
|---|
| 2025.11.06 | ₩8,462 | ₩8,529 | ₩8,449 | ₩8,462 | 0.00% | 21.6만 |
|---|
| 2025.11.05 | ₩8,489 | ₩8,543 | ₩8,422 | ₩8,422 | -0.79% | 24.9만 |
|---|
| 2025.11.04 | ₩8,677 | ₩8,677 | ₩8,462 | ₩8,556 | -1.39% | 22.2만 |
|---|
| 2025.11.03 | ₩8,663 | ₩8,717 | ₩8,623 | ₩8,677 | +0.15% | 26.6만 |
|---|
| 2025.10.31 | ₩8,690 | ₩8,717 | ₩8,663 | ₩8,663 | -0.31% | 17.5만 |
|---|
| 2025.10.30 | ₩8,677 | ₩8,717 | ₩8,650 | ₩8,704 | +0.31% | 22.2만 |
|---|
| 2025.10.29 | ₩8,717 | ₩8,717 | ₩8,663 | ₩8,704 | -0.15% | 23.3만 |
|---|
| 2025.10.28 | ₩8,636 | ₩8,704 | ₩8,596 | ₩8,704 | +0.78% | 34.2만 |
|---|
| 2025.10.27 | ₩8,502 | ₩8,623 | ₩8,489 | ₩8,596 | +1.10% | 19.5만 |
|---|
| 2025.10.24 | ₩8,368 | ₩8,462 | ₩8,355 | ₩8,435 | +0.80% | 27.7만 |
|---|
| 2025.10.23 | ₩8,382 | ₩8,409 | ₩8,315 | ₩8,341 | -0.48% | 11만 |
|---|
| 2025.10.22 | ₩8,355 | ₩8,382 | ₩8,288 | ₩8,355 | 0.00% | 13.6만 |
|---|
| 2025.10.21 | ₩8,274 | ₩8,368 | ₩8,274 | ₩8,355 | +0.97% | 15.1만 |
|---|
| 2025.10.20 | ₩8,274 | ₩8,341 | ₩8,248 | ₩8,301 | +0.32% | 20.1만 |
|---|
| 2025.10.17 | ₩8,301 | ₩8,315 | ₩8,181 | ₩8,288 | -0.16% | 20.1만 |
|---|
| 2025.10.16 | ₩8,382 | ₩8,422 | ₩8,301 | ₩8,368 | -0.16% | 31.4만 |
|---|
| 2025.10.15 | ₩8,341 | ₩8,409 | ₩8,328 | ₩8,368 | +0.32% | 18.6만 |
|---|
| 2025.10.14 | ₩8,341 | ₩8,368 | ₩8,315 | ₩8,328 | -0.16% | 10만 |
|---|
| 2025.10.13 | ₩8,449 | ₩8,462 | ₩8,328 | ₩8,355 | -1.11% | 19만 |
|---|
| 2025.10.10 | ₩8,502 | ₩8,516 | ₩8,355 | ₩8,382 | -1.42% | 22.2만 |
|---|