시장 데이터를 불러오는 중
전체 종목
텔라 바이오 과거 주가
TELA Bio, Inc. - Common stock · TELA · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TELA Bio, Inc. - Common stock · TELA · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,395 | ₩1,555 | ₩1,354 | ₩1,488 | +6.73% | 10.9만 |
| 2026.10.08 | ₩1,354 | ₩1,462 | ₩1,341 | ₩1,408 | +3.96% | 13.8만 |
| 2026.10.07 | ₩1,435 | ₩1,495 | ₩1,381 | ₩1,435 | 0.00% | 16.8만 |
| 2026.10.06 | ₩1,502 | ₩1,739 | ₩1,462 | ₩1,462 | -2.68% | 14.6만 |
| 2026.10.05 | ₩1,555 | ₩1,609 | ₩1,503 | ₩1,529 | -1.72% | 22만 |
| 2026.10.02 | ₩1,649 | ₩1,676 | ₩1,502 | ₩1,529 | -7.32% | 20.3만 |
| 2026.10.01 | ₩1,596 | ₩1,730 | ₩1,475 | ₩1,676 | +5.04% | 33.6만 |
| 2026.09.30 | ₩1,676 | ₩1,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,542 |
| -8.00% |
| 9.3만 |
| 2026.09.29 | ₩1,663 | ₩1,716 | ₩1,622 | ₩1,663 | 0.00% | 12.8만 |
|---|
| 2026.09.28 | ₩1,690 | ₩1,690 | ₩1,602 | ₩1,649 | -2.38% | 17.2만 |
|---|
| 2026.09.25 | ₩1,757 | ₩1,757 | ₩1,649 | ₩1,690 | -3.82% | 15.1만 |
|---|
| 2026.09.24 | ₩1,743 | ₩1,837 | ₩1,703 | ₩1,703 | -2.31% | 18.7만 |
|---|
| 2026.09.23 | ₩1,904 | ₩2,011 | ₩1,730 | ₩1,743 | -8.45% | 44.3만 |
|---|
| 2026.09.22 | ₩1,757 | ₩1,904 | ₩1,716 | ₩1,891 | +7.63% | 19.9만 |
|---|
| 2026.09.21 | ₩1,690 | ₩1,810 | ₩1,565 | ₩1,743 | +3.17% | 21.4만 |
|---|
| 2026.09.18 | ₩1,757 | ₩1,790 | ₩1,569 | ₩1,676 | -4.58% | 48.1만 |
|---|
| 2026.09.17 | ₩1,609 | ₩1,783 | ₩1,582 | ₩1,730 | +7.50% | 40.2만 |
|---|
| 2026.09.16 | ₩1,462 | ₩1,609 | ₩1,462 | ₩1,582 | +8.26% | 45.4만 |
|---|
| 2026.09.15 | ₩1,381 | ₩1,475 | ₩1,301 | ₩1,462 | +5.83% | 37.7만 |
|---|
| 2026.09.14 | ₩1,287 | ₩1,395 | ₩1,207 | ₩1,395 | +8.33% | 30.6만 |
|---|
| 2026.09.11 | ₩1,191 | ₩1,323 | ₩1,140 | ₩1,301 | +9.23% | 25.4만 |
|---|
| 2026.09.10 | ₩1,214 | ₩1,214 | ₩1,141 | ₩1,214 | 0.00% | 13만 |
|---|
| 2026.09.09 | ₩1,113 | ₩1,260 | ₩1,113 | ₩1,222 | +9.76% | 29.8만 |
|---|
| 2026.09.08 | ₩1,140 | ₩1,167 | ₩1,087 | ₩1,113 | -2.35% | 12.1만 |
|---|
| 2026.09.04 | ₩1,065 | ₩1,130 | ₩1,059 | ₩1,102 | +3.53% | 11.6만 |
|---|
| 2026.09.03 | ₩1,006 | ₩1,234 | ₩1,006 | ₩1,047 | +4.13% | 52.3만 |
|---|
| 2026.09.02 | ₩1,034 | ₩1,113 | ₩991 | ₩1,008 | -2.46% | 12.9만 |
|---|
| 2026.09.01 | ₩967 | ₩1,125 | ₩967 | ₩1,061 | +9.71% | 30만 |
|---|
| 2026.08.31 | ₩912 | ₩1,140 | ₩912 | ₩990 | +8.53% | 53.1만 |
|---|
| 2026.08.28 | ₩896 | ₩939 | ₩872 | ₩939 | +4.79% | 12.4만 |
|---|
| 2026.08.27 | ₩898 | ₩939 | ₩857 | ₩872 | -2.99% | 13.4만 |
|---|
| 2026.08.26 | ₩910 | ₩939 | ₩877 | ₩927 | +1.77% | 6.2만 |
|---|
| 2026.08.25 | ₩872 | ₩939 | ₩872 | ₩939 | +7.69% | 13.1만 |
|---|
| 2026.08.24 | ₩880 | ₩880 | ₩835 | ₩877 | -0.30% | 207.2만 |
|---|
| 2026.08.21 | ₩912 | ₩912 | ₩838 | ₩866 | -5.00% | 6만 |
|---|
| 2026.08.20 | ₩884 | ₩912 | ₩845 | ₩857 | -3.03% | 9.6만 |
|---|
| 2026.08.19 | ₩885 | ₩898 | ₩810 | ₩868 | -1.97% | 11.9만 |
|---|
| 2026.08.18 | ₩872 | ₩924 | ₩826 | ₩862 | -1.08% | 29.7만 |
|---|
| 2026.08.17 | ₩858 | ₩927 | ₩834 | ₩872 | +1.56% | 24.2만 |
|---|
| 2026.08.14 | ₩912 | ₩939 | ₩845 | ₩864 | -5.29% | 25.3만 |
|---|
| 2026.08.13 | ₩992 | ₩1,207 | ₩885 | ₩909 | -8.38% | 40.5만 |
|---|
| 2026.08.12 | ₩1,041 | ₩1,057 | ₩965 | ₩965 | -7.22% | 4.2만 |
|---|
| 2026.08.11 | ₩1,207 | ₩1,207 | ₩1,019 | ₩1,059 | -12.22% | 22만 |
|---|
| 2026.08.10 | ₩1,179 | ₩1,338 | ₩1,173 | ₩1,247 | +5.80% | 38.3만 |
|---|
| 2026.08.07 | ₩1,176 | ₩1,179 | ₩1,073 | ₩1,167 | -0.80% | 6.6만 |
|---|
| 2026.08.06 | ₩1,273 | ₩1,273 | ₩1,114 | ₩1,153 | -9.38% | 8.3만 |
|---|
| 2026.08.05 | ₩1,275 | ₩1,293 | ₩1,204 | ₩1,227 | -3.79% | 16.8만 |
|---|
| 2026.08.04 | ₩917 | ₩1,246 | ₩917 | ₩1,216 | +32.60% | 74.4만 |
|---|
| 2026.08.03 | ₩979 | ₩1,019 | ₩965 | ₩992 | +1.37% | 10만 |
|---|
| 2026.07.31 | ₩939 | ₩1,008 | ₩912 | ₩979 | +4.29% | 2만 |
|---|
| 2026.07.30 | ₩927 | ₩965 | ₩916 | ₩952 | +2.75% | 5.6만 |
|---|
| 2026.07.29 | ₩923 | ₩965 | ₩898 | ₩909 | -1.45% | 4.3만 |
|---|
| 2026.07.28 | ₩872 | ₩965 | ₩872 | ₩898 | +3.08% | 3만 |
|---|
| 2026.07.27 | ₩912 | ₩940 | ₩821 | ₩872 | -4.41% | 2.5만 |
|---|
| 2026.07.24 | ₩988 | ₩1,046 | ₩927 | ₩927 | -6.24% | 3.6만 |
|---|
| 2026.07.23 | ₩965 | ₩1,073 | ₩940 | ₩953 | -1.25% | 4.3만 |
|---|
| 2026.07.22 | ₩965 | ₩987 | ₩965 | ₩983 | +1.81% | 1만 |
|---|
| 2026.07.21 | ₩965 | ₩987 | ₩965 | ₩965 | 0.00% | 2만 |
|---|
| 2026.07.20 | ₩965 | ₩998 | ₩940 | ₩965 | 0.00% | 4.5만 |
|---|
| 2026.07.17 | ₩1,100 | ₩1,100 | ₩979 | ₩980 | -10.85% | 1.7만 |
|---|
| 2026.07.16 | ₩1,022 | ₩1,073 | ₩965 | ₩1,007 | -1.44% | 5.2만 |
|---|
| 2026.07.15 | ₩1,032 | ₩1,113 | ₩1,006 | ₩1,053 | +1.95% | 11.2만 |
|---|
| 2026.07.14 | ₩1,073 | ₩1,183 | ₩1,006 | ₩1,007 | -6.13% | 6.8만 |
|---|
| 2026.07.13 | ₩1,114 | ₩1,214 | ₩1,089 | ₩1,096 | -1.68% | 8.7만 |
|---|
| 2026.07.10 | ₩1,073 | ₩1,153 | ₩1,073 | ₩1,136 | +5.87% | 6.7만 |
|---|
| 2026.07.09 | ₩1,167 | ₩1,167 | ₩1,100 | ₩1,150 | -1.38% | 4.4만 |
|---|
| 2026.07.08 | ₩1,216 | ₩1,216 | ₩1,073 | ₩1,073 | -11.80% | 5.5만 |
|---|
| 2026.07.07 | ₩969 | ₩1,334 | ₩969 | ₩1,199 | +23.65% | 19.8만 |
|---|
| 2026.07.06 | ₩965 | ₩1,086 | ₩965 | ₩1,054 | +9.17% | 5.8만 |
|---|
| 2026.07.02 | ₩965 | ₩992 | ₩965 | ₩967 | +0.14% | 1.5만 |
|---|
| 2026.07.01 | ₩992 | ₩1,046 | ₩965 | ₩965 | -2.70% | 3.6만 |
|---|
| 2026.06.30 | ₩952 | ₩1,073 | ₩952 | ₩1,006 | +5.63% | 4.8만 |
|---|
| 2026.06.29 | ₩940 | ₩1,019 | ₩940 | ₩980 | +4.28% | 4.8만 |
|---|
| 2026.06.26 | ₩965 | ₩1,043 | ₩898 | ₩947 | -1.94% | 27.2만 |
|---|
| 2026.06.25 | ₩979 | ₩1,113 | ₩979 | ₩992 | +1.37% | 12.7만 |
|---|
| 2026.06.24 | ₩1,046 | ₩1,140 | ₩939 | ₩1,006 | -3.85% | 23.6만 |
|---|
| 2026.06.23 | ₩1,180 | ₩1,180 | ₩1,046 | ₩1,054 | -10.68% | 11.8만 |
|---|
| 2026.06.22 | ₩1,086 | ₩1,205 | ₩1,073 | ₩1,079 | -0.62% | 5.8만 |
|---|
| 2026.06.18 | ₩1,140 | ₩1,161 | ₩1,050 | ₩1,074 | -5.76% | 10.6만 |
|---|
| 2026.06.17 | ₩1,203 | ₩1,207 | ₩1,126 | ₩1,152 | -4.24% | 6.2만 |
|---|
| 2026.06.16 | ₩1,073 | ₩1,207 | ₩1,046 | ₩1,203 | +12.13% | 11.8만 |
|---|
| 2026.06.15 | ₩1,205 | ₩1,207 | ₩1,038 | ₩1,073 | -11.01% | 17만 |
|---|
| 2026.06.12 | ₩1,242 | ₩1,255 | ₩1,140 | ₩1,153 | -7.13% | 12.7만 |
|---|
| 2026.06.11 | ₩1,207 | ₩1,260 | ₩1,153 | ₩1,223 | +1.33% | 16.8만 |
|---|
| 2026.06.10 | ₩1,287 | ₩1,287 | ₩1,197 | ₩1,263 | -1.88% | 12.8만 |
|---|
| 2026.06.09 | ₩1,128 | ₩1,287 | ₩1,128 | ₩1,254 | +11.18% | 15.2만 |
|---|
| 2026.06.08 | ₩1,195 | ₩1,298 | ₩1,113 | ₩1,140 | -4.60% | 14.6만 |
|---|
| 2026.06.05 | ₩1,159 | ₩1,228 | ₩1,153 | ₩1,180 | +1.85% | 6.6만 |
|---|
| 2026.06.04 | ₩1,153 | ₩1,314 | ₩1,153 | ₩1,181 | +2.44% | 4.7만 |
|---|
| 2026.06.03 | ₩1,215 | ₩1,301 | ₩1,153 | ₩1,153 | -5.08% | 13.7만 |
|---|
| 2026.06.02 | ₩1,234 | ₩1,314 | ₩1,208 | ₩1,220 | -1.09% | 7.7만 |
|---|
| 2026.06.01 | ₩1,222 | ₩1,314 | ₩1,163 | ₩1,207 | -1.21% | 8.3만 |
|---|
| 2026.05.29 | ₩1,195 | ₩1,311 | ₩1,193 | ₩1,301 | +8.87% | 7.5만 |
|---|
| 2026.05.28 | ₩1,140 | ₩1,254 | ₩1,140 | ₩1,207 | +5.88% | 13.7만 |
|---|
| 2026.05.27 | ₩1,100 | ₩1,227 | ₩1,100 | ₩1,165 | +5.98% | 11.9만 |
|---|
| 2026.05.26 | ₩1,180 | ₩1,193 | ₩1,086 | ₩1,091 | -7.50% | 11.9만 |
|---|
| 2026.05.22 | ₩1,220 | ₩1,234 | ₩1,153 | ₩1,193 | -2.20% | 9.6만 |
|---|
| 2026.05.21 | ₩1,301 | ₩1,314 | ₩1,214 | ₩1,238 | -4.85% | 7.5만 |
|---|
| 2026.05.20 | ₩1,113 | ₩1,401 | ₩1,113 | ₩1,273 | +14.34% | 13.6만 |
|---|
| 2026.05.19 | ₩1,083 | ₩1,207 | ₩1,054 | ₩1,153 | +6.44% | 10.7만 |
|---|
| 2026.05.18 | ₩1,274 | ₩1,287 | ₩1,113 | ₩1,113 | -12.63% | 7.7만 |
|---|
| 2026.05.15 | ₩1,287 | ₩1,327 | ₩1,155 | ₩1,214 | -5.73% | 19.8만 |
|---|
| 2026.05.14 | ₩1,251 | ₩1,395 | ₩1,247 | ₩1,327 | +6.11% | 8.8만 |
|---|
| 2026.05.13 | ₩1,341 | ₩1,368 | ₩1,209 | ₩1,287 | -4.00% | 12.7만 |
|---|
| 2026.05.12 | ₩1,301 | ₩1,555 | ₩1,301 | ₩1,368 | +5.15% | 31.9만 |
|---|
| 2026.05.11 | ₩1,368 | ₩1,421 | ₩1,291 | ₩1,301 | -4.90% | 17.1만 |
|---|
| 2026.05.08 | ₩1,515 | ₩1,596 | ₩1,368 | ₩1,368 | -9.73% | 21.4만 |
|---|
| 2026.05.07 | ₩1,325 | ₩1,529 | ₩1,287 | ₩1,475 | +11.34% | 16.4만 |
|---|
| 2026.05.06 | ₩1,515 | ₩1,659 | ₩1,274 | ₩1,327 | -12.39% | 49.3만 |
|---|
| 2026.05.05 | ₩1,462 | ₩1,703 | ₩1,448 | ₩1,515 | +3.67% | 46.5만 |
|---|
| 2026.05.04 | ₩1,314 | ₩1,569 | ₩1,314 | ₩1,462 | +11.22% | 28.9만 |
|---|
| 2026.05.01 | ₩1,157 | ₩1,555 | ₩1,102 | ₩1,326 | +14.60% | 97.9만 |
|---|
| 2026.04.30 | ₩1,152 | ₩1,274 | ₩1,133 | ₩1,173 | +1.86% | 31만 |
|---|
| 2026.04.29 | ₩1,006 | ₩1,192 | ₩1,006 | ₩1,153 | +14.67% | 15.2만 |
|---|
| 2026.04.28 | ₩1,094 | ₩1,100 | ₩1,018 | ₩1,046 | -4.41% | 9.1만 |
|---|
| 2026.04.27 | ₩925 | ₩1,109 | ₩854 | ₩1,073 | +15.94% | 79.5만 |
|---|
| 2026.04.24 | ₩855 | ₩964 | ₩835 | ₩898 | +5.02% | 5.9만 |
|---|
| 2026.04.23 | ₩865 | ₩865 | ₩794 | ₩834 | -3.57% | 12.8만 |
|---|
| 2026.04.22 | ₩849 | ₩849 | ₩774 | ₩838 | -1.26% | 15.6만 |
|---|
| 2026.04.21 | ₩837 | ₩864 | ₩788 | ₩831 | -0.64% | 5.9만 |
|---|
| 2026.04.20 | ₩925 | ₩925 | ₩845 | ₩846 | -8.55% | 11.6만 |
|---|
| 2026.04.17 | ₩984 | ₩984 | ₩889 | ₩916 | -6.95% | 6.8만 |
|---|
| 2026.04.16 | ₩878 | ₩1,006 | ₩851 | ₩983 | +11.91% | 11.2만 |
|---|
| 2026.04.15 | ₩796 | ₩896 | ₩796 | ₩878 | +10.27% | 3.1만 |
|---|
| 2026.04.14 | ₩764 | ₩872 | ₩762 | ₩807 | +5.61% | 13.2만 |
|---|
| 2026.04.13 | ₩791 | ₩809 | ₩732 | ₩751 | -5.08% | 20.2만 |
|---|
| 2026.04.10 | ₩803 | ₩829 | ₩748 | ₩760 | -5.34% | 7.2만 |
|---|
| 2026.04.09 | ₩853 | ₩853 | ₩768 | ₩799 | -6.29% | 18.5만 |
|---|
| 2026.04.08 | ₩913 | ₩1,045 | ₩831 | ₩853 | -6.61% | 19.4만 |
|---|
| 2026.04.07 | ₩827 | ₩980 | ₩825 | ₩925 | +11.83% | 23.8만 |
|---|
| 2026.04.06 | ₩802 | ₩894 | ₩737 | ₩845 | +5.35% | 21만 |
|---|
| 2026.04.02 | ₩766 | ₩811 | ₩672 | ₩801 | +4.55% | 8.3만 |
|---|
| 2026.04.01 | ₩886 | ₩1,059 | ₩751 | ₩763 | -13.92% | 32.3만 |
|---|
| 2026.03.31 | ₩764 | ₩912 | ₩764 | ₩831 | +8.77% | 36.7만 |
|---|
| 2026.03.30 | ₩912 | ₩945 | ₩729 | ₩758 | -16.91% | 18.6만 |
|---|
| 2026.03.27 | ₩973 | ₩1,019 | ₩806 | ₩898 | -7.71% | 18.8만 |
|---|
| 2026.03.26 | ₩898 | ₩1,102 | ₩898 | ₩1,000 | +11.34% | 39.1만 |
|---|
| 2026.03.25 | ₩1,020 | ₩1,028 | ₩831 | ₩925 | -9.33% | 57.5만 |
|---|
| 2026.03.24 | ₩1,124 | ₩1,189 | ₩1,020 | ₩1,020 | -9.19% | 41.7만 |
|---|
| 2026.03.23 | ₩1,065 | ₩1,205 | ₩1,059 | ₩1,113 | +4.53% | 13.4만 |
|---|
| 2026.03.20 | ₩1,012 | ₩1,061 | ₩1,002 | ₩1,043 | +3.05% | 25.5만 |
|---|
| 2026.03.19 | ₩984 | ₩1,066 | ₩956 | ₩1,006 | +2.18% | 6.8만 |
|---|
| 2026.03.18 | ₩1,046 | ₩1,059 | ₩939 | ₩965 | -7.69% | 17.3만 |
|---|
| 2026.03.17 | ₩957 | ₩1,146 | ₩957 | ₩1,077 | +12.46% | 7.3만 |
|---|
| 2026.03.16 | ₩1,046 | ₩1,073 | ₩952 | ₩987 | -5.64% | 7.1만 |
|---|
| 2026.03.13 | ₩1,070 | ₩1,086 | ₩964 | ₩992 | -7.27% | 4.7만 |
|---|
| 2026.03.12 | ₩1,082 | ₩1,129 | ₩1,028 | ₩1,035 | -4.34% | 7.4만 |
|---|
| 2026.03.11 | ₩1,100 | ₩1,120 | ₩1,020 | ₩1,046 | -4.88% | 6.6만 |
|---|
| 2026.03.10 | ₩1,193 | ₩1,197 | ₩1,106 | ₩1,129 | -5.39% | 2.2만 |
|---|
| 2026.03.09 | ₩1,207 | ₩1,234 | ₩1,129 | ₩1,187 | -1.67% | 8.5만 |
|---|
| 2026.03.06 | ₩1,159 | ₩1,207 | ₩1,129 | ₩1,203 | +3.82% | 9.2만 |
|---|
| 2026.03.05 | ₩1,207 | ₩1,234 | ₩1,106 | ₩1,136 | -5.89% | 3.9만 |
|---|
| 2026.03.04 | ₩1,134 | ₩1,234 | ₩1,094 | ₩1,125 | -0.83% | 2.4만 |
|---|
| 2026.03.03 | ₩1,140 | ₩1,140 | ₩1,087 | ₩1,120 | -1.76% | 1.1만 |
|---|
| 2026.03.02 | ₩1,193 | ₩1,246 | ₩1,074 | ₩1,155 | -3.26% | 5.2만 |
|---|
| 2026.02.27 | ₩1,075 | ₩1,196 | ₩1,075 | ₩1,164 | +8.23% | 3.1만 |
|---|
| 2026.02.26 | ₩1,153 | ₩1,193 | ₩1,077 | ₩1,097 | -4.88% | 5.1만 |
|---|
| 2026.02.25 | ₩1,075 | ₩1,153 | ₩1,008 | ₩1,137 | +5.74% | 8.4만 |
|---|
| 2026.02.24 | ₩1,045 | ₩1,134 | ₩1,028 | ₩1,053 | +0.77% | 4.5만 |
|---|
| 2026.02.23 | ₩939 | ₩1,140 | ₩925 | ₩1,027 | +9.43% | 18.2만 |
|---|
| 2026.02.20 | ₩1,020 | ₩1,047 | ₩894 | ₩961 | -5.78% | 26.5만 |
|---|
| 2026.02.19 | ₩1,050 | ₩1,073 | ₩1,006 | ₩1,066 | +1.53% | 5.3만 |
|---|
| 2026.02.18 | ₩1,016 | ₩1,070 | ₩1,012 | ₩1,050 | +3.30% | 4.1만 |
|---|
| 2026.02.17 | ₩1,046 | ₩1,073 | ₩992 | ₩1,027 | -1.79% | 9.2만 |
|---|
| 2026.02.13 | ₩1,046 | ₩1,145 | ₩1,024 | ₩1,058 | +1.15% | 2.5만 |
|---|
| 2026.02.12 | ₩1,113 | ₩1,152 | ₩1,045 | ₩1,054 | -5.30% | 7만 |
|---|
| 2026.02.11 | ₩1,129 | ₩1,129 | ₩1,023 | ₩1,105 | -2.14% | 7.4만 |
|---|
| 2026.02.10 | ₩1,100 | ₩1,122 | ₩1,083 | ₩1,105 | +0.49% | 6.2만 |
|---|
| 2026.02.09 | ₩1,100 | ₩1,167 | ₩1,049 | ₩1,091 | -0.73% | 12.7만 |
|---|
| 2026.02.06 | ₩1,073 | ₩1,125 | ₩965 | ₩1,087 | +1.37% | 31.9만 |
|---|
| 2026.02.05 | ₩1,140 | ₩1,582 | ₩906 | ₩1,073 | -5.88% | 486.1만 |
|---|
| 2026.02.04 | ₩1,220 | ₩1,273 | ₩1,086 | ₩1,126 | -7.69% | 11.1만 |
|---|
| 2026.02.03 | ₩1,267 | ₩1,395 | ₩1,168 | ₩1,169 | -7.72% | 13.5만 |
|---|
| 2026.02.02 | ₩1,318 | ₩1,395 | ₩1,224 | ₩1,267 | -3.87% | 19.8만 |
|---|
| 2026.01.30 | ₩1,277 | ₩1,368 | ₩1,274 | ₩1,341 | +5.04% | 15.2만 |
|---|
| 2026.01.29 | ₩1,301 | ₩1,313 | ₩1,240 | ₩1,302 | +0.10% | 4.5만 |
|---|
| 2026.01.28 | ₩1,341 | ₩1,341 | ₩1,260 | ₩1,286 | -4.10% | 10.4만 |
|---|
| 2026.01.27 | ₩1,314 | ₩1,341 | ₩1,295 | ₩1,314 | 0.00% | 4.2만 |
|---|
| 2026.01.26 | ₩1,341 | ₩1,341 | ₩1,290 | ₩1,295 | -3.40% | 3.7만 |
|---|
| 2026.01.23 | ₩1,301 | ₩1,341 | ₩1,287 | ₩1,309 | +0.62% | 3.3만 |
|---|
| 2026.01.22 | ₩1,301 | ₩1,321 | ₩1,287 | ₩1,287 | -1.03% | 1.8만 |
|---|
| 2026.01.21 | ₩1,287 | ₩1,354 | ₩1,287 | ₩1,307 | +1.56% | 3.4만 |
|---|
| 2026.01.20 | ₩1,341 | ₩1,381 | ₩1,247 | ₩1,251 | -6.70% | 9.3만 |
|---|
| 2026.01.16 | ₩1,287 | ₩1,368 | ₩1,287 | ₩1,368 | +6.25% | 5.5만 |
|---|
| 2026.01.15 | ₩1,341 | ₩1,374 | ₩1,301 | ₩1,327 | -1.00% | 5.5만 |
|---|
| 2026.01.14 | ₩1,395 | ₩1,408 | ₩1,313 | ₩1,354 | -2.88% | 10.9만 |
|---|
| 2026.01.13 | ₩1,435 | ₩1,462 | ₩1,395 | ₩1,435 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩1,462 | ₩1,475 | ₩1,408 | ₩1,421 | -2.75% | 3.8만 |
|---|
| 2026.01.09 | ₩1,475 | ₩1,502 | ₩1,435 | ₩1,462 | -0.91% | 2.9만 |
|---|
| 2026.01.08 | ₩1,502 | ₩1,555 | ₩1,435 | ₩1,462 | -2.68% | 6.1만 |
|---|
| 2026.01.07 | ₩1,529 | ₩1,529 | ₩1,475 | ₩1,502 | -1.75% | 2.2만 |
|---|
| 2026.01.06 | ₩1,502 | ₩1,561 | ₩1,448 | ₩1,522 | +1.34% | 12.2만 |
|---|
| 2026.01.05 | ₩1,475 | ₩1,529 | ₩1,475 | ₩1,475 | 0.00% | 6.6만 |
|---|
| 2026.01.02 | ₩1,596 | ₩1,602 | ₩1,488 | ₩1,529 | -4.20% | 4.2만 |
|---|
| 2025.12.31 | ₩1,435 | ₩1,582 | ₩1,435 | ₩1,582 | +10.28% | 15.2만 |
|---|
| 2025.12.30 | ₩1,475 | ₩1,502 | ₩1,475 | ₩1,502 | +1.82% | 4.4만 |
|---|
| 2025.12.29 | ₩1,515 | ₩1,529 | ₩1,428 | ₩1,475 | -2.65% | 11.3만 |
|---|
| 2025.12.26 | ₩1,502 | ₩1,542 | ₩1,488 | ₩1,529 | +1.79% | 2.4만 |
|---|
| 2025.12.24 | ₩1,502 | ₩1,535 | ₩1,462 | ₩1,529 | +1.79% | 7.7만 |
|---|
| 2025.12.23 | ₩1,515 | ₩1,529 | ₩1,448 | ₩1,529 | +0.88% | 6.2만 |
|---|
| 2025.12.22 | ₩1,515 | ₩1,542 | ₩1,448 | ₩1,529 | +0.88% | 25.1만 |
|---|
| 2025.12.19 | ₩1,515 | ₩1,529 | ₩1,462 | ₩1,515 | 0.00% | 7.8만 |
|---|
| 2025.12.18 | ₩1,513 | ₩1,582 | ₩1,475 | ₩1,529 | +1.06% | 17.6만 |
|---|
| 2025.12.17 | ₩1,529 | ₩1,569 | ₩1,490 | ₩1,542 | +0.88% | 7.7만 |
|---|
| 2025.12.16 | ₩1,515 | ₩1,582 | ₩1,462 | ₩1,582 | +4.42% | 16.1만 |
|---|
| 2025.12.15 | ₩1,542 | ₩1,569 | ₩1,502 | ₩1,515 | -1.74% | 8.4만 |
|---|
| 2025.12.12 | ₩1,529 | ₩1,555 | ₩1,475 | ₩1,542 | +0.88% | 11.4만 |
|---|
| 2025.12.11 | ₩1,596 | ₩1,609 | ₩1,509 | ₩1,515 | -5.04% | 10.7만 |
|---|
| 2025.12.10 | ₩1,582 | ₩1,622 | ₩1,535 | ₩1,569 | -0.85% | 11.1만 |
|---|
| 2025.12.09 | ₩1,542 | ₩1,596 | ₩1,542 | ₩1,569 | +1.74% | 12.6만 |
|---|
| 2025.12.08 | ₩1,555 | ₩1,604 | ₩1,475 | ₩1,515 | -2.59% | 13.3만 |
|---|
| 2025.12.05 | ₩1,529 | ₩1,597 | ₩1,515 | ₩1,542 | +0.88% | 14.9만 |
|---|
| 2025.12.04 | ₩1,542 | ₩1,542 | ₩1,475 | ₩1,529 | -0.87% | 14.6만 |
|---|
| 2025.12.03 | ₩1,542 | ₩1,569 | ₩1,475 | ₩1,542 | 0.00% | 11.6만 |
|---|
| 2025.12.02 | ₩1,529 | ₩1,569 | ₩1,488 | ₩1,529 | 0.00% | 11.5만 |
|---|
| 2025.12.01 | ₩1,555 | ₩1,716 | ₩1,462 | ₩1,515 | -2.59% | 36.3만 |
|---|
| 2025.11.28 | ₩1,515 | ₩1,555 | ₩1,502 | ₩1,542 | +1.77% | 78.4만 |
|---|
| 2025.11.26 | ₩1,569 | ₩1,596 | ₩1,502 | ₩1,502 | -4.27% | 11.8만 |
|---|
| 2025.11.25 | ₩1,488 | ₩1,609 | ₩1,475 | ₩1,529 | +2.70% | 24.6만 |
|---|
| 2025.11.24 | ₩1,609 | ₩1,609 | ₩1,475 | ₩1,529 | -5.00% | 16.7만 |
|---|
| 2025.11.21 | ₩1,462 | ₩1,582 | ₩1,408 | ₩1,569 | +7.34% | 16.3만 |
|---|
| 2025.11.20 | ₩1,529 | ₩1,530 | ₩1,354 | ₩1,421 | -7.02% | 37.8만 |
|---|
| 2025.11.19 | ₩1,582 | ₩1,596 | ₩1,401 | ₩1,448 | -8.47% | 16.1만 |
|---|
| 2025.11.18 | ₩1,649 | ₩1,663 | ₩1,488 | ₩1,582 | -4.07% | 47.9만 |
|---|
| 2025.11.17 | ₩1,341 | ₩1,676 | ₩1,341 | ₩1,529 | +14.00% | 153.1만 |
|---|
| 2025.11.14 | ₩1,408 | ₩1,408 | ₩1,247 | ₩1,340 | -4.86% | 163.1만 |
|---|
| 2025.11.13 | ₩1,529 | ₩1,555 | ₩1,435 | ₩1,488 | -2.63% | 19만 |
|---|
| 2025.11.12 | ₩1,582 | ₩1,783 | ₩1,529 | ₩1,529 | -3.39% | 10.3만 |
|---|
| 2025.11.11 | ₩1,622 | ₩1,716 | ₩1,569 | ₩1,596 | -1.65% | 4.2만 |
|---|
| 2025.11.10 | ₩1,596 | ₩1,663 | ₩1,529 | ₩1,596 | 0.00% | 9.4만 |
|---|
| 2025.11.07 | ₩1,542 | ₩1,596 | ₩1,488 | ₩1,569 | +1.74% | 6.9만 |
|---|
| 2025.11.06 | ₩1,609 | ₩1,730 | ₩1,515 | ₩1,582 | -1.67% | 10.8만 |
|---|
| 2025.11.05 | ₩1,730 | ₩1,743 | ₩1,609 | ₩1,609 | -6.98% | 16.3만 |
|---|
| 2025.11.04 | ₩1,864 | ₩1,885 | ₩1,730 | ₩1,730 | -7.19% | 7.5만 |
|---|
| 2025.11.03 | ₩1,663 | ₩1,837 | ₩1,582 | ₩1,837 | +10.48% | 8만 |
|---|
| 2025.10.31 | ₩1,770 | ₩1,789 | ₩1,515 | ₩1,649 | -6.82% | 36.8만 |
|---|
| 2025.10.30 | ₩1,757 | ₩1,861 | ₩1,730 | ₩1,743 | -0.76% | 3.3만 |
|---|
| 2025.10.29 | ₩1,931 | ₩1,944 | ₩1,690 | ₩1,770 | -8.33% | 43.2만 |
|---|
| 2025.10.28 | ₩1,944 | ₩2,018 | ₩1,904 | ₩1,931 | -0.69% | 9.1만 |
|---|
| 2025.10.27 | ₩1,985 | ₩1,985 | ₩1,958 | ₩1,985 | 0.00% | 2.6만 |
|---|
| 2025.10.24 | ₩1,998 | ₩2,038 | ₩1,958 | ₩1,985 | -0.67% | 5.9만 |
|---|
| 2025.10.23 | ₩1,998 | ₩1,998 | ₩1,971 | ₩1,998 | 0.00% | 1.4만 |
|---|
| 2025.10.22 | ₩2,011 | ₩2,025 | ₩1,971 | ₩1,985 | -1.33% | 5.1만 |
|---|
| 2025.10.21 | ₩1,998 | ₩2,052 | ₩1,944 | ₩2,025 | +1.34% | 7.1만 |
|---|
| 2025.10.20 | ₩2,038 | ₩2,092 | ₩1,985 | ₩1,985 | -2.63% | 15.3만 |
|---|
| 2025.10.17 | ₩1,998 | ₩2,092 | ₩1,985 | ₩2,052 | +2.68% | 4만 |
|---|
| 2025.10.16 | ₩2,025 | ₩2,052 | ₩1,958 | ₩2,011 | -0.66% | 12.3만 |
|---|
| 2025.10.15 | ₩2,025 | ₩2,038 | ₩1,958 | ₩1,985 | -1.99% | 3.7만 |
|---|
| 2025.10.14 | ₩1,971 | ₩2,033 | ₩1,944 | ₩1,998 | +1.36% | 2.6만 |
|---|
| 2025.10.13 | ₩1,971 | ₩2,052 | ₩1,944 | ₩2,011 | +2.04% | 3.2만 |
|---|
| 2025.10.10 | ₩2,011 | ₩2,078 | ₩1,944 | ₩1,958 | -2.67% | 5.1만 |
|---|