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 | ₩1,387 | ₩1,547 | ₩1,347 | ₩1,480 | +6.73% | 10.9만 |
| 2026.10.08 | ₩1,347 | ₩1,454 | ₩1,334 | ₩1,400 | +3.96% | 13.8만 |
| 2026.10.07 | ₩1,427 | ₩1,487 | ₩1,374 | ₩1,427 | 0.00% | 16.8만 |
| 2026.10.06 | ₩1,494 | ₩1,730 | ₩1,454 | ₩1,454 | -2.68% | 14.6만 |
| 2026.10.05 | ₩1,547 | ₩1,600 | ₩1,495 | ₩1,520 | -1.72% | 22만 |
| 2026.10.02 | ₩1,640 | ₩1,667 | ₩1,494 | ₩1,520 | -7.32% | 20.3만 |
| 2026.10.01 | ₩1,587 | ₩1,720 | ₩1,467 | ₩1,667 | +5.04% | 33.6만 |
| 2026.09.30 | ₩1,667 | ₩1,667 | ₩1,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,534 |
| -8.00% |
| 9.3만 |
| 2026.09.29 | ₩1,654 | ₩1,707 | ₩1,614 | ₩1,654 | 0.00% | 12.8만 |
|---|
| 2026.09.28 | ₩1,680 | ₩1,680 | ₩1,594 | ₩1,640 | -2.38% | 17.2만 |
|---|
| 2026.09.25 | ₩1,747 | ₩1,747 | ₩1,640 | ₩1,680 | -3.82% | 15.1만 |
|---|
| 2026.09.24 | ₩1,734 | ₩1,827 | ₩1,694 | ₩1,694 | -2.31% | 18.7만 |
|---|
| 2026.09.23 | ₩1,894 | ₩2,001 | ₩1,720 | ₩1,734 | -8.45% | 44.3만 |
|---|
| 2026.09.22 | ₩1,747 | ₩1,894 | ₩1,707 | ₩1,881 | +7.63% | 19.9만 |
|---|
| 2026.09.21 | ₩1,680 | ₩1,800 | ₩1,556 | ₩1,734 | +3.17% | 21.4만 |
|---|
| 2026.09.18 | ₩1,747 | ₩1,780 | ₩1,560 | ₩1,667 | -4.58% | 48.1만 |
|---|
| 2026.09.17 | ₩1,600 | ₩1,774 | ₩1,574 | ₩1,720 | +7.50% | 40.2만 |
|---|
| 2026.09.16 | ₩1,454 | ₩1,600 | ₩1,454 | ₩1,574 | +8.26% | 45.4만 |
|---|
| 2026.09.15 | ₩1,374 | ₩1,467 | ₩1,294 | ₩1,454 | +5.83% | 37.7만 |
|---|
| 2026.09.14 | ₩1,280 | ₩1,387 | ₩1,200 | ₩1,387 | +8.33% | 30.6만 |
|---|
| 2026.09.11 | ₩1,184 | ₩1,316 | ₩1,134 | ₩1,294 | +9.23% | 25.4만 |
|---|
| 2026.09.10 | ₩1,207 | ₩1,207 | ₩1,135 | ₩1,207 | 0.00% | 13만 |
|---|
| 2026.09.09 | ₩1,107 | ₩1,254 | ₩1,107 | ₩1,215 | +9.76% | 29.8만 |
|---|
| 2026.09.08 | ₩1,134 | ₩1,160 | ₩1,082 | ₩1,107 | -2.35% | 12.1만 |
|---|
| 2026.09.04 | ₩1,059 | ₩1,124 | ₩1,054 | ₩1,096 | +3.53% | 11.6만 |
|---|
| 2026.09.03 | ₩1,000 | ₩1,227 | ₩1,000 | ₩1,042 | +4.13% | 52.3만 |
|---|
| 2026.09.02 | ₩1,028 | ₩1,107 | ₩986 | ₩1,003 | -2.46% | 12.9만 |
|---|
| 2026.09.01 | ₩962 | ₩1,119 | ₩962 | ₩1,055 | +9.71% | 30만 |
|---|
| 2026.08.31 | ₩907 | ₩1,134 | ₩907 | ₩984 | +8.53% | 53.1만 |
|---|
| 2026.08.28 | ₩891 | ₩934 | ₩867 | ₩934 | +4.79% | 12.4만 |
|---|
| 2026.08.27 | ₩894 | ₩934 | ₩852 | ₩867 | -2.99% | 13.4만 |
|---|
| 2026.08.26 | ₩906 | ₩934 | ₩872 | ₩922 | +1.77% | 6.2만 |
|---|
| 2026.08.25 | ₩867 | ₩934 | ₩867 | ₩934 | +7.69% | 13.1만 |
|---|
| 2026.08.24 | ₩875 | ₩875 | ₩831 | ₩872 | -0.30% | 207.2만 |
|---|
| 2026.08.21 | ₩907 | ₩907 | ₩834 | ₩862 | -5.00% | 6만 |
|---|
| 2026.08.20 | ₩879 | ₩907 | ₩840 | ₩852 | -3.03% | 9.6만 |
|---|
| 2026.08.19 | ₩880 | ₩894 | ₩806 | ₩863 | -1.97% | 11.9만 |
|---|
| 2026.08.18 | ₩867 | ₩919 | ₩822 | ₩858 | -1.08% | 29.7만 |
|---|
| 2026.08.17 | ₩854 | ₩922 | ₩830 | ₩867 | +1.56% | 24.2만 |
|---|
| 2026.08.14 | ₩907 | ₩934 | ₩840 | ₩859 | -5.29% | 25.3만 |
|---|
| 2026.08.13 | ₩987 | ₩1,200 | ₩880 | ₩904 | -8.38% | 40.5만 |
|---|
| 2026.08.12 | ₩1,035 | ₩1,051 | ₩960 | ₩960 | -7.22% | 4.2만 |
|---|
| 2026.08.11 | ₩1,200 | ₩1,200 | ₩1,014 | ₩1,054 | -12.22% | 22만 |
|---|
| 2026.08.10 | ₩1,172 | ₩1,331 | ₩1,167 | ₩1,240 | +5.80% | 38.3만 |
|---|
| 2026.08.07 | ₩1,170 | ₩1,172 | ₩1,067 | ₩1,160 | -0.80% | 6.6만 |
|---|
| 2026.08.06 | ₩1,266 | ₩1,266 | ₩1,108 | ₩1,147 | -9.38% | 8.3만 |
|---|
| 2026.08.05 | ₩1,268 | ₩1,286 | ₩1,198 | ₩1,220 | -3.79% | 16.8만 |
|---|
| 2026.08.04 | ₩912 | ₩1,239 | ₩912 | ₩1,210 | +32.60% | 74.4만 |
|---|
| 2026.08.03 | ₩974 | ₩1,014 | ₩960 | ₩987 | +1.37% | 10만 |
|---|
| 2026.07.31 | ₩934 | ₩1,003 | ₩907 | ₩974 | +4.29% | 2만 |
|---|
| 2026.07.30 | ₩922 | ₩960 | ₩911 | ₩947 | +2.75% | 5.6만 |
|---|
| 2026.07.29 | ₩918 | ₩960 | ₩894 | ₩904 | -1.45% | 4.3만 |
|---|
| 2026.07.28 | ₩867 | ₩960 | ₩867 | ₩894 | +3.08% | 3만 |
|---|
| 2026.07.27 | ₩907 | ₩935 | ₩816 | ₩867 | -4.41% | 2.5만 |
|---|
| 2026.07.24 | ₩983 | ₩1,040 | ₩922 | ₩922 | -6.24% | 3.6만 |
|---|
| 2026.07.23 | ₩960 | ₩1,067 | ₩935 | ₩948 | -1.25% | 4.3만 |
|---|
| 2026.07.22 | ₩960 | ₩982 | ₩960 | ₩978 | +1.81% | 1만 |
|---|
| 2026.07.21 | ₩960 | ₩982 | ₩960 | ₩960 | 0.00% | 2만 |
|---|
| 2026.07.20 | ₩960 | ₩992 | ₩935 | ₩960 | 0.00% | 4.5만 |
|---|
| 2026.07.17 | ₩1,094 | ₩1,094 | ₩974 | ₩975 | -10.85% | 1.7만 |
|---|
| 2026.07.16 | ₩1,016 | ₩1,067 | ₩960 | ₩1,002 | -1.44% | 5.2만 |
|---|
| 2026.07.15 | ₩1,027 | ₩1,107 | ₩1,000 | ₩1,047 | +1.95% | 11.2만 |
|---|
| 2026.07.14 | ₩1,067 | ₩1,176 | ₩1,000 | ₩1,002 | -6.13% | 6.8만 |
|---|
| 2026.07.13 | ₩1,108 | ₩1,207 | ₩1,083 | ₩1,090 | -1.68% | 8.7만 |
|---|
| 2026.07.10 | ₩1,067 | ₩1,147 | ₩1,067 | ₩1,130 | +5.87% | 6.7만 |
|---|
| 2026.07.09 | ₩1,160 | ₩1,160 | ₩1,094 | ₩1,144 | -1.38% | 4.4만 |
|---|
| 2026.07.08 | ₩1,210 | ₩1,210 | ₩1,067 | ₩1,067 | -11.80% | 5.5만 |
|---|
| 2026.07.07 | ₩964 | ₩1,327 | ₩964 | ₩1,192 | +23.65% | 19.8만 |
|---|
| 2026.07.06 | ₩960 | ₩1,080 | ₩960 | ₩1,048 | +9.17% | 5.8만 |
|---|
| 2026.07.02 | ₩960 | ₩987 | ₩960 | ₩962 | +0.14% | 1.5만 |
|---|
| 2026.07.01 | ₩987 | ₩1,040 | ₩960 | ₩960 | -2.70% | 3.6만 |
|---|
| 2026.06.30 | ₩947 | ₩1,067 | ₩947 | ₩1,000 | +5.63% | 4.8만 |
|---|
| 2026.06.29 | ₩935 | ₩1,014 | ₩935 | ₩975 | +4.28% | 4.8만 |
|---|
| 2026.06.26 | ₩960 | ₩1,038 | ₩894 | ₩942 | -1.94% | 27.2만 |
|---|
| 2026.06.25 | ₩974 | ₩1,107 | ₩974 | ₩987 | +1.37% | 12.7만 |
|---|
| 2026.06.24 | ₩1,040 | ₩1,134 | ₩934 | ₩1,000 | -3.85% | 23.6만 |
|---|
| 2026.06.23 | ₩1,174 | ₩1,174 | ₩1,040 | ₩1,048 | -10.68% | 11.8만 |
|---|
| 2026.06.22 | ₩1,080 | ₩1,199 | ₩1,067 | ₩1,074 | -0.62% | 5.8만 |
|---|
| 2026.06.18 | ₩1,134 | ₩1,155 | ₩1,044 | ₩1,068 | -5.76% | 10.6만 |
|---|
| 2026.06.17 | ₩1,196 | ₩1,200 | ₩1,120 | ₩1,146 | -4.24% | 6.2만 |
|---|
| 2026.06.16 | ₩1,067 | ₩1,200 | ₩1,040 | ₩1,196 | +12.13% | 11.8만 |
|---|
| 2026.06.15 | ₩1,199 | ₩1,200 | ₩1,032 | ₩1,067 | -11.01% | 17만 |
|---|
| 2026.06.12 | ₩1,235 | ₩1,248 | ₩1,134 | ₩1,147 | -7.13% | 12.7만 |
|---|
| 2026.06.11 | ₩1,200 | ₩1,254 | ₩1,147 | ₩1,216 | +1.33% | 16.8만 |
|---|
| 2026.06.10 | ₩1,280 | ₩1,280 | ₩1,191 | ₩1,256 | -1.88% | 12.8만 |
|---|
| 2026.06.09 | ₩1,122 | ₩1,280 | ₩1,122 | ₩1,247 | +11.18% | 15.2만 |
|---|
| 2026.06.08 | ₩1,188 | ₩1,291 | ₩1,107 | ₩1,134 | -4.60% | 14.6만 |
|---|
| 2026.06.05 | ₩1,152 | ₩1,222 | ₩1,147 | ₩1,174 | +1.85% | 6.6만 |
|---|
| 2026.06.04 | ₩1,147 | ₩1,307 | ₩1,147 | ₩1,175 | +2.44% | 4.7만 |
|---|
| 2026.06.03 | ₩1,208 | ₩1,294 | ₩1,147 | ₩1,147 | -5.08% | 13.7만 |
|---|
| 2026.06.02 | ₩1,227 | ₩1,307 | ₩1,202 | ₩1,214 | -1.09% | 7.7만 |
|---|
| 2026.06.01 | ₩1,215 | ₩1,307 | ₩1,156 | ₩1,200 | -1.21% | 8.3만 |
|---|
| 2026.05.29 | ₩1,188 | ₩1,304 | ₩1,187 | ₩1,294 | +8.87% | 7.5만 |
|---|
| 2026.05.28 | ₩1,134 | ₩1,247 | ₩1,134 | ₩1,200 | +5.88% | 13.7만 |
|---|
| 2026.05.27 | ₩1,094 | ₩1,220 | ₩1,094 | ₩1,159 | +5.98% | 11.9만 |
|---|
| 2026.05.26 | ₩1,174 | ₩1,187 | ₩1,080 | ₩1,086 | -7.50% | 11.9만 |
|---|
| 2026.05.22 | ₩1,214 | ₩1,227 | ₩1,147 | ₩1,187 | -2.20% | 9.6만 |
|---|
| 2026.05.21 | ₩1,294 | ₩1,307 | ₩1,207 | ₩1,231 | -4.85% | 7.5만 |
|---|
| 2026.05.20 | ₩1,107 | ₩1,394 | ₩1,107 | ₩1,266 | +14.34% | 13.6만 |
|---|
| 2026.05.19 | ₩1,078 | ₩1,200 | ₩1,048 | ₩1,147 | +6.44% | 10.7만 |
|---|
| 2026.05.18 | ₩1,267 | ₩1,280 | ₩1,107 | ₩1,107 | -12.63% | 7.7만 |
|---|
| 2026.05.15 | ₩1,280 | ₩1,320 | ₩1,148 | ₩1,207 | -5.73% | 19.8만 |
|---|
| 2026.05.14 | ₩1,244 | ₩1,387 | ₩1,240 | ₩1,320 | +6.11% | 8.8만 |
|---|
| 2026.05.13 | ₩1,334 | ₩1,360 | ₩1,203 | ₩1,280 | -4.00% | 12.7만 |
|---|
| 2026.05.12 | ₩1,294 | ₩1,547 | ₩1,294 | ₩1,360 | +5.15% | 31.9만 |
|---|
| 2026.05.11 | ₩1,360 | ₩1,414 | ₩1,284 | ₩1,294 | -4.90% | 17.1만 |
|---|
| 2026.05.08 | ₩1,507 | ₩1,587 | ₩1,360 | ₩1,360 | -9.73% | 21.4만 |
|---|
| 2026.05.07 | ₩1,318 | ₩1,520 | ₩1,280 | ₩1,467 | +11.34% | 16.4만 |
|---|
| 2026.05.06 | ₩1,507 | ₩1,650 | ₩1,267 | ₩1,320 | -12.39% | 49.3만 |
|---|
| 2026.05.05 | ₩1,454 | ₩1,694 | ₩1,440 | ₩1,507 | +3.67% | 46.5만 |
|---|
| 2026.05.04 | ₩1,307 | ₩1,560 | ₩1,307 | ₩1,454 | +11.22% | 28.9만 |
|---|
| 2026.05.01 | ₩1,151 | ₩1,547 | ₩1,096 | ₩1,319 | +14.60% | 97.9만 |
|---|
| 2026.04.30 | ₩1,146 | ₩1,267 | ₩1,127 | ₩1,167 | +1.86% | 31만 |
|---|
| 2026.04.29 | ₩1,000 | ₩1,186 | ₩1,000 | ₩1,147 | +14.67% | 15.2만 |
|---|
| 2026.04.28 | ₩1,088 | ₩1,094 | ₩1,012 | ₩1,040 | -4.41% | 9.1만 |
|---|
| 2026.04.27 | ₩920 | ₩1,103 | ₩850 | ₩1,067 | +15.94% | 79.5만 |
|---|
| 2026.04.24 | ₩851 | ₩959 | ₩831 | ₩894 | +5.02% | 5.9만 |
|---|
| 2026.04.23 | ₩860 | ₩860 | ₩790 | ₩830 | -3.57% | 12.8만 |
|---|
| 2026.04.22 | ₩844 | ₩844 | ₩770 | ₩834 | -1.26% | 15.6만 |
|---|
| 2026.04.21 | ₩832 | ₩859 | ₩784 | ₩827 | -0.64% | 5.9만 |
|---|
| 2026.04.20 | ₩920 | ₩920 | ₩840 | ₩842 | -8.55% | 11.6만 |
|---|
| 2026.04.17 | ₩979 | ₩979 | ₩884 | ₩911 | -6.95% | 6.8만 |
|---|
| 2026.04.16 | ₩874 | ₩1,000 | ₩847 | ₩978 | +11.91% | 11.2만 |
|---|
| 2026.04.15 | ₩792 | ₩891 | ₩792 | ₩874 | +10.27% | 3.1만 |
|---|
| 2026.04.14 | ₩760 | ₩867 | ₩758 | ₩803 | +5.61% | 13.2만 |
|---|
| 2026.04.13 | ₩787 | ₩804 | ₩728 | ₩747 | -5.08% | 20.2만 |
|---|
| 2026.04.10 | ₩799 | ₩824 | ₩744 | ₩756 | -5.34% | 7.2만 |
|---|
| 2026.04.09 | ₩848 | ₩848 | ₩764 | ₩795 | -6.29% | 18.5만 |
|---|
| 2026.04.08 | ₩908 | ₩1,039 | ₩827 | ₩848 | -6.61% | 19.4만 |
|---|
| 2026.04.07 | ₩823 | ₩975 | ₩820 | ₩920 | +11.83% | 23.8만 |
|---|
| 2026.04.06 | ₩798 | ₩890 | ₩734 | ₩840 | +5.35% | 21만 |
|---|
| 2026.04.02 | ₩762 | ₩807 | ₩668 | ₩796 | +4.55% | 8.3만 |
|---|
| 2026.04.01 | ₩882 | ₩1,054 | ₩747 | ₩759 | -13.92% | 32.3만 |
|---|
| 2026.03.31 | ₩760 | ₩907 | ₩760 | ₩827 | +8.77% | 36.7만 |
|---|
| 2026.03.30 | ₩907 | ₩940 | ₩726 | ₩754 | -16.91% | 18.6만 |
|---|
| 2026.03.27 | ₩968 | ₩1,014 | ₩802 | ₩894 | -7.71% | 18.8만 |
|---|
| 2026.03.26 | ₩894 | ₩1,096 | ₩894 | ₩995 | +11.34% | 39.1만 |
|---|
| 2026.03.25 | ₩1,015 | ₩1,023 | ₩827 | ₩920 | -9.33% | 57.5만 |
|---|
| 2026.03.24 | ₩1,118 | ₩1,183 | ₩1,015 | ₩1,015 | -9.19% | 41.7만 |
|---|
| 2026.03.23 | ₩1,059 | ₩1,199 | ₩1,054 | ₩1,107 | +4.53% | 13.4만 |
|---|
| 2026.03.20 | ₩1,007 | ₩1,055 | ₩996 | ₩1,038 | +3.05% | 25.5만 |
|---|
| 2026.03.19 | ₩979 | ₩1,060 | ₩951 | ₩1,000 | +2.18% | 6.8만 |
|---|
| 2026.03.18 | ₩1,040 | ₩1,054 | ₩934 | ₩960 | -7.69% | 17.3만 |
|---|
| 2026.03.17 | ₩952 | ₩1,140 | ₩952 | ₩1,071 | +12.46% | 7.3만 |
|---|
| 2026.03.16 | ₩1,040 | ₩1,067 | ₩947 | ₩982 | -5.64% | 7.1만 |
|---|
| 2026.03.13 | ₩1,064 | ₩1,080 | ₩959 | ₩987 | -7.27% | 4.7만 |
|---|
| 2026.03.12 | ₩1,076 | ₩1,123 | ₩1,023 | ₩1,030 | -4.34% | 7.4만 |
|---|
| 2026.03.11 | ₩1,094 | ₩1,114 | ₩1,015 | ₩1,040 | -4.88% | 6.6만 |
|---|
| 2026.03.10 | ₩1,187 | ₩1,191 | ₩1,100 | ₩1,123 | -5.39% | 2.2만 |
|---|
| 2026.03.09 | ₩1,200 | ₩1,227 | ₩1,123 | ₩1,180 | -1.67% | 8.5만 |
|---|
| 2026.03.06 | ₩1,152 | ₩1,200 | ₩1,123 | ₩1,196 | +3.82% | 9.2만 |
|---|
| 2026.03.05 | ₩1,200 | ₩1,227 | ₩1,100 | ₩1,130 | -5.89% | 3.9만 |
|---|
| 2026.03.04 | ₩1,128 | ₩1,227 | ₩1,088 | ₩1,119 | -0.83% | 2.4만 |
|---|
| 2026.03.03 | ₩1,134 | ₩1,134 | ₩1,082 | ₩1,114 | -1.76% | 1.1만 |
|---|
| 2026.03.02 | ₩1,187 | ₩1,239 | ₩1,068 | ₩1,148 | -3.26% | 5.2만 |
|---|
| 2026.02.27 | ₩1,070 | ₩1,190 | ₩1,070 | ₩1,158 | +8.23% | 3.1만 |
|---|
| 2026.02.26 | ₩1,147 | ₩1,187 | ₩1,071 | ₩1,091 | -4.88% | 5.1만 |
|---|
| 2026.02.25 | ₩1,070 | ₩1,147 | ₩1,003 | ₩1,131 | +5.74% | 8.4만 |
|---|
| 2026.02.24 | ₩1,039 | ₩1,128 | ₩1,023 | ₩1,047 | +0.77% | 4.5만 |
|---|
| 2026.02.23 | ₩934 | ₩1,134 | ₩920 | ₩1,022 | +9.43% | 18.2만 |
|---|
| 2026.02.20 | ₩1,015 | ₩1,042 | ₩890 | ₩956 | -5.78% | 26.5만 |
|---|
| 2026.02.19 | ₩1,044 | ₩1,067 | ₩1,000 | ₩1,060 | +1.53% | 5.3만 |
|---|
| 2026.02.18 | ₩1,011 | ₩1,064 | ₩1,007 | ₩1,044 | +3.30% | 4.1만 |
|---|
| 2026.02.17 | ₩1,040 | ₩1,067 | ₩987 | ₩1,022 | -1.79% | 9.2만 |
|---|
| 2026.02.13 | ₩1,040 | ₩1,139 | ₩1,019 | ₩1,052 | +1.15% | 2.5만 |
|---|
| 2026.02.12 | ₩1,107 | ₩1,146 | ₩1,039 | ₩1,048 | -5.30% | 7만 |
|---|
| 2026.02.11 | ₩1,123 | ₩1,123 | ₩1,018 | ₩1,099 | -2.14% | 7.4만 |
|---|
| 2026.02.10 | ₩1,094 | ₩1,116 | ₩1,078 | ₩1,099 | +0.49% | 6.2만 |
|---|
| 2026.02.09 | ₩1,094 | ₩1,160 | ₩1,043 | ₩1,086 | -0.73% | 12.7만 |
|---|
| 2026.02.06 | ₩1,067 | ₩1,119 | ₩960 | ₩1,082 | +1.37% | 31.9만 |
|---|
| 2026.02.05 | ₩1,134 | ₩1,574 | ₩902 | ₩1,067 | -5.88% | 486.1만 |
|---|
| 2026.02.04 | ₩1,214 | ₩1,266 | ₩1,080 | ₩1,120 | -7.69% | 11.1만 |
|---|
| 2026.02.03 | ₩1,260 | ₩1,387 | ₩1,162 | ₩1,163 | -7.72% | 13.5만 |
|---|
| 2026.02.02 | ₩1,311 | ₩1,387 | ₩1,218 | ₩1,260 | -3.87% | 19.8만 |
|---|
| 2026.01.30 | ₩1,270 | ₩1,360 | ₩1,267 | ₩1,334 | +5.04% | 15.2만 |
|---|
| 2026.01.29 | ₩1,294 | ₩1,306 | ₩1,234 | ₩1,295 | +0.10% | 4.5만 |
|---|
| 2026.01.28 | ₩1,334 | ₩1,334 | ₩1,254 | ₩1,279 | -4.10% | 10.4만 |
|---|
| 2026.01.27 | ₩1,307 | ₩1,334 | ₩1,288 | ₩1,307 | 0.00% | 4.2만 |
|---|
| 2026.01.26 | ₩1,334 | ₩1,334 | ₩1,283 | ₩1,288 | -3.40% | 3.7만 |
|---|
| 2026.01.23 | ₩1,294 | ₩1,334 | ₩1,280 | ₩1,302 | +0.62% | 3.3만 |
|---|
| 2026.01.22 | ₩1,294 | ₩1,314 | ₩1,280 | ₩1,280 | -1.03% | 1.8만 |
|---|
| 2026.01.21 | ₩1,280 | ₩1,347 | ₩1,280 | ₩1,300 | +1.56% | 3.4만 |
|---|
| 2026.01.20 | ₩1,334 | ₩1,374 | ₩1,240 | ₩1,244 | -6.70% | 9.3만 |
|---|
| 2026.01.16 | ₩1,280 | ₩1,360 | ₩1,280 | ₩1,360 | +6.25% | 5.5만 |
|---|
| 2026.01.15 | ₩1,334 | ₩1,367 | ₩1,294 | ₩1,320 | -1.00% | 5.5만 |
|---|
| 2026.01.14 | ₩1,387 | ₩1,400 | ₩1,306 | ₩1,347 | -2.88% | 10.9만 |
|---|
| 2026.01.13 | ₩1,427 | ₩1,454 | ₩1,387 | ₩1,427 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩1,454 | ₩1,467 | ₩1,400 | ₩1,414 | -2.75% | 3.8만 |
|---|
| 2026.01.09 | ₩1,467 | ₩1,494 | ₩1,427 | ₩1,454 | -0.91% | 2.9만 |
|---|
| 2026.01.08 | ₩1,494 | ₩1,547 | ₩1,427 | ₩1,454 | -2.68% | 6.1만 |
|---|
| 2026.01.07 | ₩1,520 | ₩1,520 | ₩1,467 | ₩1,494 | -1.75% | 2.2만 |
|---|
| 2026.01.06 | ₩1,494 | ₩1,552 | ₩1,440 | ₩1,514 | +1.34% | 12.2만 |
|---|
| 2026.01.05 | ₩1,467 | ₩1,520 | ₩1,467 | ₩1,467 | 0.00% | 6.6만 |
|---|
| 2026.01.02 | ₩1,587 | ₩1,594 | ₩1,480 | ₩1,520 | -4.20% | 4.2만 |
|---|
| 2025.12.31 | ₩1,427 | ₩1,574 | ₩1,427 | ₩1,574 | +10.28% | 15.2만 |
|---|
| 2025.12.30 | ₩1,467 | ₩1,494 | ₩1,467 | ₩1,494 | +1.82% | 4.4만 |
|---|
| 2025.12.29 | ₩1,507 | ₩1,520 | ₩1,420 | ₩1,467 | -2.65% | 11.3만 |
|---|
| 2025.12.26 | ₩1,494 | ₩1,534 | ₩1,480 | ₩1,520 | +1.79% | 2.4만 |
|---|
| 2025.12.24 | ₩1,494 | ₩1,527 | ₩1,454 | ₩1,520 | +1.79% | 7.7만 |
|---|
| 2025.12.23 | ₩1,507 | ₩1,520 | ₩1,440 | ₩1,520 | +0.88% | 6.2만 |
|---|
| 2025.12.22 | ₩1,507 | ₩1,534 | ₩1,440 | ₩1,520 | +0.88% | 25.1만 |
|---|
| 2025.12.19 | ₩1,507 | ₩1,520 | ₩1,454 | ₩1,507 | 0.00% | 7.8만 |
|---|
| 2025.12.18 | ₩1,504 | ₩1,574 | ₩1,467 | ₩1,520 | +1.06% | 17.6만 |
|---|
| 2025.12.17 | ₩1,520 | ₩1,560 | ₩1,482 | ₩1,534 | +0.88% | 7.7만 |
|---|
| 2025.12.16 | ₩1,507 | ₩1,574 | ₩1,454 | ₩1,574 | +4.42% | 16.1만 |
|---|
| 2025.12.15 | ₩1,534 | ₩1,560 | ₩1,494 | ₩1,507 | -1.74% | 8.4만 |
|---|
| 2025.12.12 | ₩1,520 | ₩1,547 | ₩1,467 | ₩1,534 | +0.88% | 11.4만 |
|---|
| 2025.12.11 | ₩1,587 | ₩1,600 | ₩1,500 | ₩1,507 | -5.04% | 10.7만 |
|---|
| 2025.12.10 | ₩1,574 | ₩1,614 | ₩1,527 | ₩1,560 | -0.85% | 11.1만 |
|---|
| 2025.12.09 | ₩1,534 | ₩1,587 | ₩1,534 | ₩1,560 | +1.74% | 12.6만 |
|---|
| 2025.12.08 | ₩1,547 | ₩1,595 | ₩1,467 | ₩1,507 | -2.59% | 13.3만 |
|---|
| 2025.12.05 | ₩1,520 | ₩1,588 | ₩1,507 | ₩1,534 | +0.88% | 14.9만 |
|---|
| 2025.12.04 | ₩1,534 | ₩1,534 | ₩1,467 | ₩1,520 | -0.87% | 14.6만 |
|---|
| 2025.12.03 | ₩1,534 | ₩1,560 | ₩1,467 | ₩1,534 | 0.00% | 11.6만 |
|---|
| 2025.12.02 | ₩1,520 | ₩1,560 | ₩1,480 | ₩1,520 | 0.00% | 11.5만 |
|---|
| 2025.12.01 | ₩1,547 | ₩1,707 | ₩1,454 | ₩1,507 | -2.59% | 36.3만 |
|---|
| 2025.11.28 | ₩1,507 | ₩1,547 | ₩1,494 | ₩1,534 | +1.77% | 78.4만 |
|---|
| 2025.11.26 | ₩1,560 | ₩1,587 | ₩1,494 | ₩1,494 | -4.27% | 11.8만 |
|---|
| 2025.11.25 | ₩1,480 | ₩1,600 | ₩1,467 | ₩1,520 | +2.70% | 24.6만 |
|---|
| 2025.11.24 | ₩1,600 | ₩1,600 | ₩1,467 | ₩1,520 | -5.00% | 16.7만 |
|---|
| 2025.11.21 | ₩1,454 | ₩1,574 | ₩1,400 | ₩1,560 | +7.34% | 16.3만 |
|---|
| 2025.11.20 | ₩1,520 | ₩1,522 | ₩1,347 | ₩1,414 | -7.02% | 37.8만 |
|---|
| 2025.11.19 | ₩1,574 | ₩1,587 | ₩1,394 | ₩1,440 | -8.47% | 16.1만 |
|---|
| 2025.11.18 | ₩1,640 | ₩1,654 | ₩1,480 | ₩1,574 | -4.07% | 47.9만 |
|---|
| 2025.11.17 | ₩1,334 | ₩1,667 | ₩1,334 | ₩1,520 | +14.00% | 153.1만 |
|---|
| 2025.11.14 | ₩1,400 | ₩1,400 | ₩1,240 | ₩1,332 | -4.86% | 163.1만 |
|---|
| 2025.11.13 | ₩1,520 | ₩1,547 | ₩1,427 | ₩1,480 | -2.63% | 19만 |
|---|
| 2025.11.12 | ₩1,574 | ₩1,774 | ₩1,520 | ₩1,520 | -3.39% | 10.3만 |
|---|
| 2025.11.11 | ₩1,614 | ₩1,707 | ₩1,560 | ₩1,587 | -1.65% | 4.2만 |
|---|
| 2025.11.10 | ₩1,587 | ₩1,654 | ₩1,520 | ₩1,587 | 0.00% | 9.4만 |
|---|
| 2025.11.07 | ₩1,534 | ₩1,587 | ₩1,480 | ₩1,560 | +1.74% | 6.9만 |
|---|
| 2025.11.06 | ₩1,600 | ₩1,720 | ₩1,507 | ₩1,574 | -1.67% | 10.8만 |
|---|
| 2025.11.05 | ₩1,720 | ₩1,734 | ₩1,600 | ₩1,600 | -6.98% | 16.3만 |
|---|
| 2025.11.04 | ₩1,854 | ₩1,875 | ₩1,720 | ₩1,720 | -7.19% | 7.5만 |
|---|
| 2025.11.03 | ₩1,654 | ₩1,827 | ₩1,574 | ₩1,827 | +10.48% | 8만 |
|---|
| 2025.10.31 | ₩1,760 | ₩1,779 | ₩1,507 | ₩1,640 | -6.82% | 36.8만 |
|---|
| 2025.10.30 | ₩1,747 | ₩1,851 | ₩1,720 | ₩1,734 | -0.76% | 3.3만 |
|---|
| 2025.10.29 | ₩1,921 | ₩1,934 | ₩1,680 | ₩1,760 | -8.33% | 43.2만 |
|---|
| 2025.10.28 | ₩1,934 | ₩2,007 | ₩1,894 | ₩1,921 | -0.69% | 9.1만 |
|---|
| 2025.10.27 | ₩1,974 | ₩1,974 | ₩1,947 | ₩1,974 | 0.00% | 2.6만 |
|---|
| 2025.10.24 | ₩1,987 | ₩2,027 | ₩1,947 | ₩1,974 | -0.67% | 5.9만 |
|---|
| 2025.10.23 | ₩1,987 | ₩1,987 | ₩1,961 | ₩1,987 | 0.00% | 1.4만 |
|---|
| 2025.10.22 | ₩2,001 | ₩2,014 | ₩1,961 | ₩1,974 | -1.33% | 5.1만 |
|---|
| 2025.10.21 | ₩1,987 | ₩2,041 | ₩1,934 | ₩2,014 | +1.34% | 7.1만 |
|---|
| 2025.10.20 | ₩2,027 | ₩2,081 | ₩1,974 | ₩1,974 | -2.63% | 15.3만 |
|---|
| 2025.10.17 | ₩1,987 | ₩2,081 | ₩1,974 | ₩2,041 | +2.68% | 4만 |
|---|
| 2025.10.16 | ₩2,014 | ₩2,041 | ₩1,947 | ₩2,001 | -0.66% | 12.3만 |
|---|
| 2025.10.15 | ₩2,014 | ₩2,027 | ₩1,947 | ₩1,974 | -1.99% | 3.7만 |
|---|
| 2025.10.14 | ₩1,961 | ₩2,022 | ₩1,934 | ₩1,987 | +1.36% | 2.6만 |
|---|
| 2025.10.13 | ₩1,961 | ₩2,041 | ₩1,934 | ₩2,001 | +2.04% | 3.2만 |
|---|
| 2025.10.10 | ₩2,001 | ₩2,067 | ₩1,934 | ₩1,947 | -2.67% | 5.1만 |
|---|