시장 데이터를 불러오는 중
전체 종목
테너블 홀딩스 과거 주가
Tenable Holdings, Inc. - Common Stock · TENB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tenable Holdings, Inc. - Common Stock · TENB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,684 | ₩55,795 | ₩52,309 | ₩55,768 | +5.85% | 508.9만 |
| 2026.10.08 | ₩52,215 | ₩53,730 | ₩50,217 | ₩52,309 | +0.18% | 453.1만 |
| 2026.10.07 | ₩52,805 | ₩53,220 | ₩51,397 | ₩52,215 | -1.12% | 288.4만 |
| 2026.10.06 | ₩52,376 | ₩53,314 | ₩51,692 | ₩52,925 | +1.05% | 337.3만 |
| 2026.10.05 | ₩49,560 | ₩51,933 | ₩49,345 | ₩51,638 | +4.19% | 344.8만 |
| 2026.10.02 | ₩48,929 | ₩49,935 | ₩48,474 | ₩49,412 | +0.99% | 204.5만 |
| 2026.10.01 | ₩49,747 | ₩49,814 | ₩47,481 | ₩48,420 | -2.67% | 290.5만 |
| 2026.09.30 | ₩46,918 | ₩50,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,795 |
| +4.00% |
| 516.8만 |
| 2026.09.29 | ₩46,047 | ₩47,012 | ₩45,457 | ₩46,918 | +1.89% | 213.6만 |
|---|
| 2026.09.28 | ₩43,834 | ₩46,824 | ₩43,566 | ₩46,221 | +5.45% | 348.9만 |
|---|
| 2026.09.25 | ₩48,380 | ₩48,393 | ₩44,853 | ₩44,907 | -7.18% | 296.2만 |
|---|
| 2026.09.24 | ₩48,581 | ₩49,184 | ₩47,964 | ₩48,111 | -0.97% | 182.9만 |
|---|
| 2026.09.23 | ₩48,795 | ₩49,251 | ₩47,133 | ₩48,581 | -0.44% | 241.6만 |
|---|
| 2026.09.22 | ₩49,452 | ₩49,613 | ₩47,106 | ₩48,152 | -2.63% | 275.2만 |
|---|
| 2026.09.21 | ₩47,723 | ₩49,251 | ₩47,347 | ₩48,541 | +1.71% | 218.5만 |
|---|
| 2026.09.18 | ₩48,353 | ₩48,782 | ₩46,757 | ₩47,508 | -1.75% | 566만 |
|---|
| 2026.09.17 | ₩48,125 | ₩50,874 | ₩46,985 | ₩48,353 | +0.47% | 386.5만 |
|---|
| 2026.09.16 | ₩49,426 | ₩51,155 | ₩48,219 | ₩48,769 | -1.33% | 659.1만 |
|---|
| 2026.09.15 | ₩45,617 | ₩52,148 | ₩45,604 | ₩51,075 | +11.96% | 735.5만 |
|---|
| 2026.09.14 | ₩41,461 | ₩47,106 | ₩41,434 | ₩47,039 | +13.45% | 1192.8만 |
|---|
| 2026.09.11 | ₩42,748 | ₩43,123 | ₩40,187 | ₩40,374 | -5.55% | 1716.4만 |
|---|
| 2026.09.10 | ₩43,459 | ₩45,510 | ₩42,533 | ₩42,949 | -1.17% | 491만 |
|---|
| 2026.09.09 | ₩45,309 | ₩45,752 | ₩44,451 | ₩45,148 | -0.36% | 454.8만 |
|---|
| 2026.09.08 | ₩45,162 | ₩46,328 | ₩44,035 | ₩45,188 | +0.06% | 341만 |
|---|
| 2026.09.04 | ₩45,483 | ₩46,489 | ₩44,504 | ₩45,926 | +0.97% | 157.7만 |
|---|
| 2026.09.03 | ₩46,663 | ₩47,146 | ₩44,504 | ₩46,248 | -0.89% | 260.6만 |
|---|
| 2026.09.02 | ₩47,052 | ₩47,052 | ₩43,995 | ₩45,912 | -2.42% | 453.2만 |
|---|
| 2026.09.01 | ₩49,962 | ₩51,061 | ₩47,294 | ₩47,562 | -4.80% | 315만 |
|---|
| 2026.08.31 | ₩49,895 | ₩51,893 | ₩49,841 | ₩51,155 | +2.53% | 405.7만 |
|---|
| 2026.08.28 | ₩50,270 | ₩51,316 | ₩48,903 | ₩50,512 | +0.48% | 2400.5만 |
|---|
| 2026.08.27 | ₩48,742 | ₩51,450 | ₩48,098 | ₩50,445 | +3.49% | 823.7만 |
|---|
| 2026.08.26 | ₩43,338 | ₩46,073 | ₩43,097 | ₩45,135 | +4.15% | 240.9만 |
|---|
| 2026.08.25 | ₩45,510 | ₩45,644 | ₩42,869 | ₩43,968 | -3.39% | 175.8만 |
|---|
| 2026.08.24 | ₩46,181 | ₩46,932 | ₩44,585 | ₩45,510 | -1.45% | 136.5만 |
|---|
| 2026.08.21 | ₩45,510 | ₩46,194 | ₩43,593 | ₩46,100 | +1.30% | 232만 |
|---|
| 2026.08.20 | ₩46,972 | ₩47,361 | ₩45,631 | ₩45,738 | -2.63% | 149만 |
|---|
| 2026.08.19 | ₩48,675 | ₩48,688 | ₩46,449 | ₩47,307 | -2.81% | 134.2만 |
|---|
| 2026.08.18 | ₩47,294 | ₩48,782 | ₩46,932 | ₩48,728 | +3.03% | 138.1만 |
|---|
| 2026.08.17 | ₩50,176 | ₩51,035 | ₩47,173 | ₩47,320 | -5.69% | 295.9만 |
|---|
| 2026.08.14 | ₩53,649 | ₩53,891 | ₩51,048 | ₩51,397 | -4.20% | 186.8만 |
|---|
| 2026.08.13 | ₩50,270 | ₩53,797 | ₩49,640 | ₩53,676 | +6.78% | 294.9만 |
|---|
| 2026.08.12 | ₩49,975 | ₩50,780 | ₩48,943 | ₩49,613 | -0.72% | 164.5만 |
|---|
| 2026.08.11 | ₩49,533 | ₩51,155 | ₩48,956 | ₩50,740 | +2.44% | 161.5만 |
|---|
| 2026.08.10 | ₩48,956 | ₩52,764 | ₩48,836 | ₩49,211 | +0.52% | 463.6만 |
|---|
| 2026.08.07 | ₩48,192 | ₩49,064 | ₩46,610 | ₩48,782 | +1.22% | 276.6만 |
|---|
| 2026.08.06 | ₩46,663 | ₩48,782 | ₩46,288 | ₩48,500 | +3.94% | 376.4만 |
|---|
| 2026.08.05 | ₩49,278 | ₩49,439 | ₩47,347 | ₩48,272 | -2.04% | 366.7만 |
|---|
| 2026.08.04 | ₩46,878 | ₩49,037 | ₩46,878 | ₩48,192 | +2.80% | 336.8만 |
|---|
| 2026.08.03 | ₩45,255 | ₩46,932 | ₩44,652 | ₩46,891 | +3.61% | 311.2만 |
|---|
| 2026.07.31 | ₩43,579 | ₩44,880 | ₩42,641 | ₩43,767 | +0.43% | 344.9만 |
|---|
| 2026.07.30 | ₩37,357 | ₩46,033 | ₩36,875 | ₩43,646 | +16.83% | 852.1만 |
|---|
| 2026.07.29 | ₩42,507 | ₩43,700 | ₩41,729 | ₩42,212 | -0.69% | 397.2만 |
|---|
| 2026.07.28 | ₩43,485 | ₩43,834 | ₩41,809 | ₩42,064 | -3.27% | 300.6만 |
|---|
| 2026.07.27 | ₩43,351 | ₩45,014 | ₩43,351 | ₩43,499 | +0.34% | 204.4만 |
|---|
| 2026.07.24 | ₩41,836 | ₩43,552 | ₩41,179 | ₩43,244 | +3.37% | 259만 |
|---|
| 2026.07.23 | ₩44,679 | ₩45,014 | ₩42,332 | ₩42,399 | -5.10% | 370.6만 |
|---|
| 2026.07.22 | ₩45,819 | ₩47,200 | ₩42,788 | ₩44,022 | -3.92% | 543.8만 |
|---|
| 2026.07.21 | ₩48,608 | ₩49,922 | ₩44,920 | ₩45,711 | -5.96% | 534.7만 |
|---|
| 2026.07.20 | ₩53,046 | ₩53,891 | ₩50,525 | ₩50,632 | -4.55% | 270.6만 |
|---|
| 2026.07.17 | ₩52,161 | ₩55,433 | ₩52,000 | ₩53,475 | +2.52% | 281만 |
|---|
| 2026.07.16 | ₩54,333 | ₩54,749 | ₩52,255 | ₩53,328 | -1.85% | 312.9만 |
|---|
| 2026.07.15 | ₩57,686 | ₩58,557 | ₩53,515 | ₩53,891 | -6.58% | 334.6만 |
|---|
| 2026.07.14 | ₩51,812 | ₩57,726 | ₩50,954 | ₩57,189 | +10.38% | 483만 |
|---|
| 2026.07.13 | ₩53,623 | ₩54,306 | ₩51,625 | ₩52,563 | -1.98% | 251.1만 |
|---|
| 2026.07.10 | ₩56,318 | ₩56,465 | ₩53,287 | ₩53,341 | -5.29% | 226.2만 |
|---|
| 2026.07.09 | ₩51,450 | ₩55,862 | ₩51,303 | ₩55,473 | +7.82% | 344.3만 |
|---|
| 2026.07.08 | ₩52,738 | ₩54,642 | ₩51,839 | ₩53,006 | +0.51% | 473.2만 |
|---|
| 2026.07.07 | ₩56,398 | ₩57,578 | ₩54,280 | ₩54,467 | -3.42% | 475.5만 |
|---|
| 2026.07.06 | ₩52,496 | ₩56,908 | ₩51,786 | ₩55,366 | +5.47% | 554.4만 |
|---|
| 2026.07.02 | ₩50,807 | ₩52,014 | ₩49,975 | ₩51,759 | +1.87% | 314.5만 |
|---|
| 2026.07.01 | ₩50,445 | ₩52,872 | ₩49,157 | ₩50,820 | +0.74% | 442.5만 |
|---|
| 2026.06.30 | ₩44,934 | ₩49,935 | ₩44,813 | ₩49,452 | +10.06% | 713.4만 |
|---|
| 2026.06.29 | ₩41,032 | ₩45,068 | ₩40,763 | ₩44,907 | +9.44% | 601.3만 |
|---|
| 2026.06.26 | ₩36,794 | ₩40,804 | ₩36,781 | ₩40,522 | +10.13% | 494.6만 |
|---|
| 2026.06.25 | ₩37,022 | ₩38,162 | ₩36,674 | ₩36,794 | -0.62% | 129.7만 |
|---|
| 2026.06.24 | ₩36,700 | ₩37,800 | ₩36,540 | ₩37,438 | +2.01% | 186.4만 |
|---|
| 2026.06.23 | ₩35,668 | ₩37,666 | ₩35,319 | ₩36,553 | +2.48% | 230.1만 |
|---|
| 2026.06.22 | ₩35,802 | ₩36,888 | ₩34,501 | ₩35,319 | -1.35% | 249.3만 |
|---|
| 2026.06.18 | ₩36,043 | ₩36,352 | ₩34,193 | ₩36,030 | -0.04% | 446.3만 |
|---|
| 2026.06.17 | ₩35,628 | ₩36,687 | ₩35,091 | ₩36,043 | +1.17% | 236.7만 |
|---|
| 2026.06.16 | ₩37,116 | ₩38,028 | ₩35,936 | ₩36,097 | -2.75% | 197.2만 |
|---|
| 2026.06.15 | ₩36,714 | ₩38,041 | ₩35,842 | ₩37,170 | +1.24% | 191.6만 |
|---|
| 2026.06.12 | ₩36,110 | ₩36,204 | ₩34,997 | ₩35,936 | -0.48% | 143.2만 |
|---|
| 2026.06.11 | ₩35,601 | ₩36,231 | ₩34,676 | ₩36,030 | +1.21% | 148.3만 |
|---|
| 2026.06.10 | ₩35,065 | ₩36,633 | ₩34,877 | ₩35,936 | +2.49% | 219.3만 |
|---|
| 2026.06.09 | ₩36,365 | ₩36,553 | ₩34,247 | ₩35,789 | -1.59% | 298.9만 |
|---|
| 2026.06.08 | ₩37,250 | ₩37,921 | ₩36,499 | ₩36,955 | -0.79% | 452.2만 |
|---|
| 2026.06.05 | ₩39,208 | ₩39,691 | ₩36,982 | ₩37,344 | -4.75% | 286.7만 |
|---|
| 2026.06.04 | ₩39,302 | ₩40,401 | ₩38,256 | ₩39,275 | -0.07% | 387.5만 |
|---|
| 2026.06.03 | ₩41,407 | ₩41,407 | ₩39,650 | ₩39,811 | -3.85% | 640.9만 |
|---|
| 2026.06.02 | ₩37,545 | ₩41,474 | ₩37,156 | ₩41,434 | +10.36% | 473.6만 |
|---|
| 2026.06.01 | ₩38,926 | ₩39,744 | ₩38,149 | ₩39,315 | +1.00% | 591.2만 |
|---|
| 2026.05.29 | ₩35,239 | ₩38,269 | ₩35,239 | ₩37,854 | +7.42% | 444.9만 |
|---|
| 2026.05.28 | ₩33,268 | ₩34,957 | ₩32,933 | ₩34,796 | +4.59% | 329.6만 |
|---|
| 2026.05.27 | ₩33,978 | ₩34,407 | ₩32,584 | ₩32,785 | -3.51% | 210.4만 |
|---|
| 2026.05.26 | ₩33,804 | ₩35,172 | ₩33,254 | ₩34,622 | +2.42% | 293.9만 |
|---|
| 2026.05.22 | ₩33,911 | ₩34,568 | ₩33,549 | ₩34,126 | +0.63% | 379.4만 |
|---|
| 2026.05.21 | ₩33,281 | ₩35,078 | ₩32,584 | ₩33,750 | +1.41% | 501.6만 |
|---|
| 2026.05.20 | ₩34,139 | ₩34,743 | ₩33,160 | ₩34,193 | +0.16% | 655.7만 |
|---|
| 2026.05.19 | ₩31,753 | ₩33,925 | ₩30,827 | ₩33,858 | +6.63% | 635.4만 |
|---|
| 2026.05.18 | ₩28,762 | ₩31,189 | ₩28,454 | ₩31,002 | +7.79% | 414.7만 |
|---|
| 2026.05.15 | ₩27,596 | ₩28,883 | ₩27,314 | ₩28,816 | +4.42% | 281.2만 |
|---|
| 2026.05.14 | ₩27,810 | ₩28,199 | ₩27,287 | ₩27,421 | -1.40% | 289.7만 |
|---|
| 2026.05.13 | ₩27,891 | ₩28,803 | ₩26,898 | ₩27,596 | -1.06% | 379.5만 |
|---|
| 2026.05.12 | ₩28,682 | ₩29,084 | ₩27,850 | ₩28,172 | -1.78% | 209.7만 |
|---|
| 2026.05.11 | ₩29,218 | ₩29,674 | ₩28,213 | ₩28,575 | -2.20% | 232만 |
|---|
| 2026.05.08 | ₩28,548 | ₩29,325 | ₩27,770 | ₩29,272 | +2.54% | 375.1만 |
|---|
| 2026.05.07 | ₩29,071 | ₩29,728 | ₩28,601 | ₩28,883 | -0.65% | 349.4만 |
|---|
| 2026.05.06 | ₩29,057 | ₩29,098 | ₩27,301 | ₩28,373 | -2.35% | 393.7만 |
|---|
| 2026.05.05 | ₩28,065 | ₩28,575 | ₩27,757 | ₩28,186 | +0.43% | 240.4만 |
|---|
| 2026.05.04 | ₩28,440 | ₩29,191 | ₩27,770 | ₩27,931 | -1.79% | 383.7만 |
|---|
| 2026.05.01 | ₩28,534 | ₩29,325 | ₩27,448 | ₩28,467 | -0.23% | 371.6만 |
|---|
| 2026.04.30 | ₩27,193 | ₩29,956 | ₩26,818 | ₩28,011 | +3.01% | 813.4만 |
|---|
| 2026.04.29 | ₩27,086 | ₩29,205 | ₩26,818 | ₩28,789 | +6.29% | 556.9만 |
|---|
| 2026.04.28 | ₩27,757 | ₩28,440 | ₩27,193 | ₩27,408 | -1.26% | 316.5만 |
|---|
| 2026.04.27 | ₩26,644 | ₩27,609 | ₩26,443 | ₩27,448 | +3.02% | 264만 |
|---|
| 2026.04.24 | ₩26,376 | ₩26,912 | ₩26,000 | ₩26,845 | +1.78% | 208.3만 |
|---|
| 2026.04.23 | ₩26,617 | ₩27,301 | ₩25,504 | ₩26,121 | -1.86% | 306.5만 |
|---|
| 2026.04.22 | ₩27,207 | ₩27,850 | ₩27,033 | ₩27,582 | +1.38% | 206만 |
|---|
| 2026.04.21 | ₩26,402 | ₩28,092 | ₩26,322 | ₩26,965 | +2.13% | 335.8만 |
|---|
| 2026.04.20 | ₩25,906 | ₩26,657 | ₩25,879 | ₩26,174 | +1.04% | 230.1만 |
|---|
| 2026.04.17 | ₩26,335 | ₩26,644 | ₩25,410 | ₩25,946 | -1.48% | 318.3만 |
|---|
| 2026.04.16 | ₩25,598 | ₩26,590 | ₩24,968 | ₩25,517 | -0.31% | 368.8만 |
|---|
| 2026.04.15 | ₩24,270 | ₩25,812 | ₩24,270 | ₩25,383 | +4.59% | 361.7만 |
|---|
| 2026.04.14 | ₩23,560 | ₩24,230 | ₩23,426 | ₩23,962 | +1.71% | 412.4만 |
|---|
| 2026.04.13 | ₩21,548 | ₩23,439 | ₩21,495 | ₩23,345 | +8.34% | 411만 |
|---|
| 2026.04.10 | ₩22,111 | ₩22,313 | ₩21,092 | ₩21,508 | -2.73% | 366.9만 |
|---|
| 2026.04.09 | ₩23,814 | ₩23,989 | ₩21,106 | ₩22,004 | -7.60% | 468.1만 |
|---|
| 2026.04.08 | ₩25,142 | ₩25,678 | ₩23,627 | ₩24,042 | -4.37% | 525.8만 |
|---|
| 2026.04.07 | ₩24,538 | ₩25,115 | ₩24,337 | ₩24,404 | -0.55% | 316.6만 |
|---|
| 2026.04.06 | ₩23,788 | ₩24,780 | ₩23,788 | ₩24,753 | +4.06% | 239.8만 |
|---|
| 2026.04.02 | ₩22,836 | ₩23,600 | ₩22,353 | ₩23,573 | +3.23% | 285.2만 |
|---|
| 2026.04.01 | ₩23,023 | ₩23,198 | ₩22,406 | ₩22,862 | -0.70% | 276.3만 |
|---|
| 2026.03.31 | ₩23,117 | ₩23,211 | ₩22,500 | ₩22,688 | -1.86% | 394.2만 |
|---|
| 2026.03.30 | ₩22,500 | ₩23,439 | ₩22,339 | ₩22,876 | +1.67% | 221만 |
|---|
| 2026.03.27 | ₩23,895 | ₩23,962 | ₩21,253 | ₩22,178 | -7.18% | 483.5만 |
|---|
| 2026.03.26 | ₩24,123 | ₩25,209 | ₩23,948 | ₩24,525 | +1.67% | 270만 |
|---|
| 2026.03.25 | ₩25,879 | ₩26,362 | ₩24,136 | ₩24,284 | -6.17% | 264.7만 |
|---|
| 2026.03.24 | ₩26,805 | ₩26,805 | ₩24,874 | ₩25,397 | -5.25% | 306만 |
|---|
| 2026.03.23 | ₩27,167 | ₩27,596 | ₩26,657 | ₩27,180 | +0.05% | 161.7만 |
|---|
| 2026.03.20 | ₩26,872 | ₩26,872 | ₩25,906 | ₩26,603 | -1.00% | 640.7만 |
|---|
| 2026.03.19 | ₩27,207 | ₩27,716 | ₩26,684 | ₩27,073 | -0.49% | 213.2만 |
|---|
| 2026.03.18 | ₩26,778 | ₩27,676 | ₩26,630 | ₩27,274 | +1.85% | 131.8만 |
|---|
| 2026.03.17 | ₩27,140 | ₩28,440 | ₩26,965 | ₩27,140 | 0.00% | 321.2만 |
|---|
| 2026.03.16 | ₩27,488 | ₩27,944 | ₩26,563 | ₩26,952 | -1.95% | 343.5만 |
|---|
| 2026.03.13 | ₩27,153 | ₩27,636 | ₩26,550 | ₩27,207 | +0.20% | 148.7만 |
|---|
| 2026.03.12 | ₩27,193 | ₩27,877 | ₩26,684 | ₩27,207 | +0.05% | 201.2만 |
|---|
| 2026.03.11 | ₩28,025 | ₩28,253 | ₩26,603 | ₩27,502 | -1.87% | 191.7만 |
|---|
| 2026.03.10 | ₩28,186 | ₩28,186 | ₩26,831 | ₩27,743 | -1.57% | 247.1만 |
|---|
| 2026.03.09 | ₩27,891 | ₩28,373 | ₩27,287 | ₩28,186 | +1.06% | 250.9만 |
|---|
| 2026.03.06 | ₩28,159 | ₩28,481 | ₩27,569 | ₩28,213 | +0.19% | 290만 |
|---|
| 2026.03.05 | ₩27,046 | ₩28,548 | ₩27,046 | ₩28,400 | +5.01% | 282.5만 |
|---|
| 2026.03.04 | ₩26,764 | ₩27,475 | ₩26,335 | ₩27,341 | +2.15% | 285.6만 |
|---|
| 2026.03.03 | ₩25,598 | ₩26,992 | ₩25,410 | ₩26,764 | +4.56% | 208.6만 |
|---|
| 2026.03.02 | ₩25,142 | ₩26,738 | ₩25,142 | ₩26,335 | +4.75% | 230.9만 |
|---|
| 2026.02.27 | ₩25,155 | ₩26,000 | ₩24,538 | ₩25,786 | +2.51% | 233.4만 |
|---|
| 2026.02.26 | ₩25,745 | ₩26,912 | ₩25,544 | ₩25,987 | +0.94% | 315.6만 |
|---|
| 2026.02.25 | ₩24,619 | ₩25,598 | ₩23,989 | ₩25,477 | +3.49% | 386.9만 |
|---|
| 2026.02.24 | ₩23,667 | ₩25,102 | ₩23,372 | ₩24,525 | +3.63% | 387.8만 |
|---|
| 2026.02.23 | ₩26,429 | ₩26,671 | ₩23,171 | ₩23,533 | -10.96% | 548.4만 |
|---|
| 2026.02.20 | ₩29,232 | ₩30,278 | ₩26,523 | ₩26,697 | -8.67% | 461.6만 |
|---|
| 2026.02.19 | ₩29,527 | ₩29,714 | ₩28,950 | ₩29,258 | -0.91% | 190.6만 |
|---|
| 2026.02.18 | ₩29,339 | ₩29,701 | ₩29,098 | ₩29,486 | +0.50% | 203.8만 |
|---|
| 2026.02.17 | ₩30,800 | ₩30,948 | ₩29,272 | ₩29,634 | -3.79% | 274.7만 |
|---|
| 2026.02.13 | ₩29,902 | ₩30,532 | ₩29,714 | ₩30,237 | +1.12% | 251.4만 |
|---|
| 2026.02.12 | ₩30,345 | ₩30,707 | ₩29,057 | ₩29,661 | -2.25% | 248.6만 |
|---|
| 2026.02.11 | ₩30,398 | ₩31,122 | ₩29,366 | ₩30,237 | -0.53% | 446.2만 |
|---|
| 2026.02.10 | ₩30,197 | ₩31,310 | ₩29,889 | ₩30,707 | +1.69% | 369.7만 |
|---|
| 2026.02.09 | ₩28,454 | ₩29,419 | ₩28,320 | ₩29,325 | +3.06% | 363.6만 |
|---|
| 2026.02.06 | ₩27,100 | ₩28,910 | ₩26,617 | ₩28,467 | +5.05% | 524.7만 |
|---|
| 2026.02.05 | ₩28,239 | ₩29,580 | ₩25,678 | ₩26,496 | -6.17% | 1137만 |
|---|
| 2026.02.04 | ₩26,550 | ₩27,475 | ₩26,215 | ₩26,443 | -0.40% | 469.6만 |
|---|
| 2026.02.03 | ₩28,923 | ₩29,044 | ₩26,255 | ₩26,885 | -7.05% | 259.4만 |
|---|
| 2026.02.02 | ₩29,312 | ₩30,157 | ₩29,205 | ₩29,527 | +0.73% | 216.4만 |
|---|
| 2026.01.30 | ₩28,923 | ₩29,688 | ₩28,709 | ₩29,580 | +2.27% | 308.3만 |
|---|
| 2026.01.29 | ₩30,009 | ₩30,009 | ₩28,508 | ₩28,937 | -3.57% | 204.3만 |
|---|
| 2026.01.28 | ₩30,733 | ₩30,921 | ₩30,076 | ₩30,130 | -1.96% | 136.1만 |
|---|
| 2026.01.27 | ₩30,975 | ₩31,176 | ₩30,143 | ₩30,505 | -1.52% | 169.6만 |
|---|
| 2026.01.26 | ₩30,251 | ₩31,270 | ₩30,251 | ₩30,988 | +2.44% | 189.3만 |
|---|
| 2026.01.23 | ₩30,559 | ₩30,854 | ₩30,076 | ₩30,103 | -1.49% | 193.2만 |
|---|
| 2026.01.22 | ₩30,130 | ₩30,559 | ₩29,983 | ₩30,479 | +1.16% | 217.6만 |
|---|
| 2026.01.21 | ₩29,299 | ₩30,210 | ₩29,178 | ₩29,942 | +2.20% | 187.8만 |
|---|
| 2026.01.20 | ₩29,071 | ₩29,500 | ₩28,896 | ₩29,312 | +0.83% | 160.9만 |
|---|
| 2026.01.16 | ₩30,291 | ₩30,438 | ₩29,580 | ₩29,661 | -2.08% | 161.9만 |
|---|
| 2026.01.15 | ₩30,184 | ₩30,438 | ₩30,050 | ₩30,345 | +0.53% | 206.5만 |
|---|
| 2026.01.14 | ₩30,278 | ₩30,733 | ₩30,090 | ₩30,210 | -0.22% | 122.2만 |
|---|
| 2026.01.13 | ₩31,002 | ₩31,310 | ₩29,875 | ₩30,358 | -2.08% | 136.8만 |
|---|
| 2026.01.12 | ₩31,136 | ₩31,230 | ₩30,733 | ₩30,975 | -0.52% | 113만 |
|---|
| 2026.01.09 | ₩31,645 | ₩31,873 | ₩31,136 | ₩31,203 | -1.40% | 166만 |
|---|
| 2026.01.08 | ₩31,739 | ₩32,182 | ₩30,948 | ₩31,592 | -0.46% | 183.3만 |
|---|
| 2026.01.07 | ₩31,297 | ₩32,195 | ₩31,163 | ₩32,048 | +2.40% | 165.5만 |
|---|
| 2026.01.06 | ₩30,720 | ₩31,417 | ₩30,707 | ₩31,230 | +1.66% | 137.1만 |
|---|
| 2026.01.05 | ₩30,358 | ₩31,458 | ₩30,184 | ₩30,908 | +1.81% | 154.9만 |
|---|
| 2026.01.02 | ₩31,779 | ₩31,860 | ₩30,452 | ₩30,479 | -4.09% | 156.4만 |
|---|
| 2025.12.31 | ₩31,873 | ₩31,940 | ₩31,458 | ₩31,551 | -1.01% | 101.7만 |
|---|
| 2025.12.30 | ₩32,155 | ₩32,262 | ₩31,806 | ₩31,940 | -0.67% | 84.2만 |
|---|
| 2025.12.29 | ₩32,182 | ₩32,463 | ₩31,994 | ₩32,115 | -0.21% | 100.3만 |
|---|
| 2025.12.26 | ₩32,396 | ₩32,584 | ₩32,128 | ₩32,316 | -0.25% | 88.4만 |
|---|
| 2025.12.24 | ₩32,503 | ₩32,557 | ₩32,182 | ₩32,410 | -0.29% | 42.5만 |
|---|
| 2025.12.23 | ₩32,839 | ₩32,946 | ₩32,141 | ₩32,463 | -1.14% | 207.5만 |
|---|
| 2025.12.22 | ₩33,308 | ₩33,764 | ₩32,933 | ₩33,093 | -0.64% | 105만 |
|---|
| 2025.12.19 | ₩33,429 | ₩33,549 | ₩32,892 | ₩33,241 | -0.56% | 481만 |
|---|
| 2025.12.18 | ₩33,214 | ₩34,005 | ₩33,214 | ₩33,630 | +1.25% | 229.4만 |
|---|
| 2025.12.17 | ₩33,080 | ₩33,603 | ₩33,026 | ₩33,067 | -0.04% | 174.5만 |
|---|
| 2025.12.16 | ₩33,067 | ₩33,375 | ₩32,503 | ₩33,080 | +0.04% | 187.2만 |
|---|
| 2025.12.15 | ₩34,823 | ₩35,132 | ₩33,040 | ₩33,187 | -4.70% | 241.4만 |
|---|
| 2025.12.12 | ₩35,869 | ₩36,070 | ₩35,185 | ₩35,239 | -1.76% | 116.4만 |
|---|
| 2025.12.11 | ₩36,017 | ₩36,526 | ₩35,668 | ₩35,735 | -0.78% | 110.8만 |
|---|
| 2025.12.10 | ₩35,628 | ₩36,379 | ₩35,547 | ₩35,950 | +0.90% | 123.1만 |
|---|
| 2025.12.09 | ₩35,507 | ₩35,909 | ₩35,373 | ₩35,614 | +0.30% | 108.3만 |
|---|
| 2025.12.08 | ₩35,507 | ₩35,882 | ₩35,306 | ₩35,507 | 0.00% | 105.1만 |
|---|
| 2025.12.05 | ₩35,695 | ₩36,258 | ₩35,011 | ₩35,400 | -0.83% | 191.5만 |
|---|
| 2025.12.04 | ₩35,976 | ₩36,298 | ₩35,668 | ₩35,735 | -0.67% | 160.6만 |
|---|
| 2025.12.03 | ₩35,427 | ₩36,043 | ₩35,185 | ₩35,950 | +1.48% | 135.5만 |
|---|
| 2025.12.02 | ₩35,601 | ₩35,842 | ₩35,292 | ₩35,507 | -0.26% | 88.2만 |
|---|
| 2025.12.01 | ₩35,266 | ₩35,655 | ₩35,105 | ₩35,225 | -0.11% | 84.6만 |
|---|
| 2025.11.28 | ₩35,440 | ₩35,628 | ₩35,306 | ₩35,561 | +0.34% | 42.3만 |
|---|
| 2025.11.26 | ₩35,279 | ₩35,453 | ₩34,984 | ₩35,225 | -0.15% | 89.4만 |
|---|
| 2025.11.25 | ₩34,528 | ₩35,735 | ₩34,501 | ₩35,574 | +3.03% | 124.8만 |
|---|
| 2025.11.24 | ₩35,024 | ₩35,145 | ₩34,287 | ₩34,434 | -1.68% | 84만 |
|---|
| 2025.11.21 | ₩34,381 | ₩35,132 | ₩33,898 | ₩34,944 | +1.64% | 110만 |
|---|
| 2025.11.20 | ₩34,917 | ₩35,400 | ₩34,220 | ₩34,394 | -1.50% | 117.4만 |
|---|
| 2025.11.19 | ₩34,595 | ₩34,810 | ₩34,072 | ₩34,595 | 0.00% | 117.8만 |
|---|
| 2025.11.18 | ₩34,729 | ₩34,944 | ₩34,367 | ₩34,595 | -0.39% | 124.9만 |
|---|
| 2025.11.17 | ₩36,137 | ₩36,499 | ₩34,729 | ₩34,944 | -3.30% | 113.8만 |
|---|
| 2025.11.14 | ₩35,842 | ₩36,392 | ₩35,574 | ₩36,177 | +0.94% | 128.1만 |
|---|
| 2025.11.13 | ₩36,700 | ₩37,170 | ₩36,177 | ₩36,271 | -1.17% | 109.8만 |
|---|
| 2025.11.12 | ₩37,679 | ₩38,015 | ₩36,580 | ₩36,888 | -2.10% | 108만 |
|---|
| 2025.11.11 | ₩37,693 | ₩38,068 | ₩37,451 | ₩37,612 | -0.21% | 83.3만 |
|---|
| 2025.11.10 | ₩37,304 | ₩37,652 | ₩36,969 | ₩37,626 | +0.86% | 136만 |
|---|
| 2025.11.07 | ₩36,526 | ₩37,250 | ₩36,218 | ₩37,103 | +1.58% | 141.3만 |
|---|
| 2025.11.06 | ₩36,902 | ₩37,089 | ₩36,245 | ₩36,714 | -0.51% | 125.3만 |
|---|
| 2025.11.05 | ₩37,947 | ₩38,283 | ₩37,049 | ₩37,089 | -2.26% | 112.5만 |
|---|
| 2025.11.04 | ₩38,484 | ₩38,645 | ₩37,344 | ₩37,626 | -2.23% | 111.9만 |
|---|
| 2025.11.03 | ₩38,873 | ₩39,369 | ₩38,470 | ₩38,913 | +0.10% | 128.4만 |
|---|
| 2025.10.31 | ₩38,524 | ₩39,074 | ₩38,283 | ₩38,913 | +1.01% | 145.1만 |
|---|
| 2025.10.30 | ₩39,288 | ₩40,401 | ₩38,390 | ₩38,685 | -1.54% | 247.9만 |
|---|
| 2025.10.29 | ₩39,865 | ₩40,093 | ₩38,162 | ₩38,403 | -3.67% | 205만 |
|---|
| 2025.10.28 | ₩40,509 | ₩41,152 | ₩40,334 | ₩40,696 | +0.46% | 84.9만 |
|---|
| 2025.10.27 | ₩40,629 | ₩41,112 | ₩40,254 | ₩40,428 | -0.50% | 104.5만 |
|---|
| 2025.10.24 | ₩40,535 | ₩41,005 | ₩40,307 | ₩40,629 | +0.23% | 103.1만 |
|---|
| 2025.10.23 | ₩40,294 | ₩40,696 | ₩39,865 | ₩40,254 | -0.10% | 81.5만 |
|---|
| 2025.10.22 | ₩40,602 | ₩41,125 | ₩40,281 | ₩40,374 | -0.56% | 90.5만 |
|---|
| 2025.10.21 | ₩39,785 | ₩41,018 | ₩39,785 | ₩40,844 | +2.66% | 69.5만 |
|---|
| 2025.10.20 | ₩39,141 | ₩39,919 | ₩39,141 | ₩39,905 | +1.95% | 93.6만 |
|---|
| 2025.10.17 | ₩38,913 | ₩39,329 | ₩38,685 | ₩38,926 | +0.03% | 164만 |
|---|
| 2025.10.16 | ₩39,557 | ₩40,012 | ₩39,034 | ₩39,141 | -1.05% | 119.3만 |
|---|
| 2025.10.15 | ₩39,288 | ₩39,825 | ₩39,262 | ₩39,463 | +0.44% | 95.3만 |
|---|
| 2025.10.14 | ₩38,926 | ₩39,315 | ₩38,605 | ₩39,181 | +0.65% | 85.8만 |
|---|
| 2025.10.13 | ₩39,060 | ₩39,530 | ₩38,819 | ₩39,342 | +0.72% | 85.5만 |
|---|
| 2025.10.10 | ₩39,717 | ₩40,080 | ₩38,618 | ₩38,967 | -1.89% | 112만 |
|---|