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 | ₩52,530 | ₩55,632 | ₩52,156 | ₩55,605 | +5.85% | 508.9만 |
| 2026.10.08 | ₩52,062 | ₩53,573 | ₩50,070 | ₩52,156 | +0.18% | 453.1만 |
| 2026.10.07 | ₩52,650 | ₩53,065 | ₩51,246 | ₩52,062 | -1.12% | 288.4만 |
| 2026.10.06 | ₩52,222 | ₩53,158 | ₩51,541 | ₩52,771 | +1.05% | 337.3만 |
| 2026.10.05 | ₩49,415 | ₩51,781 | ₩49,201 | ₩51,487 | +4.19% | 344.8만 |
| 2026.10.02 | ₩48,786 | ₩49,789 | ₩48,332 | ₩49,268 | +0.99% | 204.5만 |
| 2026.10.01 | ₩49,602 | ₩49,669 | ₩47,342 | ₩48,278 | -2.67% | 290.5만 |
| 2026.09.30 | ₩46,781 | ₩50,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,653 |
| +4.00% |
| 516.8만 |
| 2026.09.29 | ₩45,912 | ₩46,875 | ₩45,324 | ₩46,781 | +1.89% | 213.6만 |
|---|
| 2026.09.28 | ₩43,706 | ₩46,687 | ₩43,438 | ₩46,086 | +5.45% | 348.9만 |
|---|
| 2026.09.25 | ₩48,238 | ₩48,252 | ₩44,722 | ₩44,775 | -7.18% | 296.2만 |
|---|
| 2026.09.24 | ₩48,439 | ₩49,040 | ₩47,824 | ₩47,971 | -0.97% | 182.9만 |
|---|
| 2026.09.23 | ₩48,653 | ₩49,107 | ₩46,995 | ₩48,439 | -0.44% | 241.6만 |
|---|
| 2026.09.22 | ₩49,308 | ₩49,468 | ₩46,968 | ₩48,011 | -2.63% | 275.2만 |
|---|
| 2026.09.21 | ₩47,583 | ₩49,107 | ₩47,209 | ₩48,399 | +1.71% | 218.5만 |
|---|
| 2026.09.18 | ₩48,212 | ₩48,639 | ₩46,620 | ₩47,369 | -1.75% | 566만 |
|---|
| 2026.09.17 | ₩47,984 | ₩50,725 | ₩46,848 | ₩48,212 | +0.47% | 386.5만 |
|---|
| 2026.09.16 | ₩49,281 | ₩51,006 | ₩48,078 | ₩48,626 | -1.33% | 659.1만 |
|---|
| 2026.09.15 | ₩45,484 | ₩51,995 | ₩45,471 | ₩50,926 | +11.96% | 735.5만 |
|---|
| 2026.09.14 | ₩41,339 | ₩46,968 | ₩41,313 | ₩46,901 | +13.45% | 1192.8만 |
|---|
| 2026.09.11 | ₩42,623 | ₩42,997 | ₩40,069 | ₩40,256 | -5.55% | 1716.4만 |
|---|
| 2026.09.10 | ₩43,332 | ₩45,377 | ₩42,409 | ₩42,823 | -1.17% | 491만 |
|---|
| 2026.09.09 | ₩45,177 | ₩45,618 | ₩44,321 | ₩45,016 | -0.36% | 454.8만 |
|---|
| 2026.09.08 | ₩45,029 | ₩46,193 | ₩43,906 | ₩45,056 | +0.06% | 341만 |
|---|
| 2026.09.04 | ₩45,350 | ₩46,353 | ₩44,374 | ₩45,792 | +0.97% | 157.7만 |
|---|
| 2026.09.03 | ₩46,527 | ₩47,008 | ₩44,374 | ₩46,112 | -0.89% | 260.6만 |
|---|
| 2026.09.02 | ₩46,915 | ₩46,915 | ₩43,866 | ₩45,778 | -2.42% | 453.2만 |
|---|
| 2026.09.01 | ₩49,816 | ₩50,912 | ₩47,155 | ₩47,423 | -4.80% | 315만 |
|---|
| 2026.08.31 | ₩49,749 | ₩51,741 | ₩49,696 | ₩51,006 | +2.53% | 405.7만 |
|---|
| 2026.08.28 | ₩50,123 | ₩51,166 | ₩48,760 | ₩50,364 | +0.48% | 2400.5만 |
|---|
| 2026.08.27 | ₩48,599 | ₩51,300 | ₩47,957 | ₩50,297 | +3.49% | 823.7만 |
|---|
| 2026.08.26 | ₩43,211 | ₩45,939 | ₩42,971 | ₩45,003 | +4.15% | 240.9만 |
|---|
| 2026.08.25 | ₩45,377 | ₩45,511 | ₩42,743 | ₩43,840 | -3.39% | 175.8만 |
|---|
| 2026.08.24 | ₩46,046 | ₩46,794 | ₩44,455 | ₩45,377 | -1.45% | 136.5만 |
|---|
| 2026.08.21 | ₩45,377 | ₩46,059 | ₩43,465 | ₩45,965 | +1.30% | 232만 |
|---|
| 2026.08.20 | ₩46,834 | ₩47,222 | ₩45,497 | ₩45,604 | -2.63% | 149만 |
|---|
| 2026.08.19 | ₩48,532 | ₩48,546 | ₩46,313 | ₩47,169 | -2.81% | 134.2만 |
|---|
| 2026.08.18 | ₩47,155 | ₩48,639 | ₩46,794 | ₩48,586 | +3.03% | 138.1만 |
|---|
| 2026.08.17 | ₩50,030 | ₩50,885 | ₩47,035 | ₩47,182 | -5.69% | 295.9만 |
|---|
| 2026.08.14 | ₩53,493 | ₩53,733 | ₩50,899 | ₩51,246 | -4.20% | 186.8만 |
|---|
| 2026.08.13 | ₩50,123 | ₩53,640 | ₩49,495 | ₩53,519 | +6.78% | 294.9만 |
|---|
| 2026.08.12 | ₩49,829 | ₩50,631 | ₩48,800 | ₩49,468 | -0.72% | 164.5만 |
|---|
| 2026.08.11 | ₩49,388 | ₩51,006 | ₩48,813 | ₩50,591 | +2.44% | 161.5만 |
|---|
| 2026.08.10 | ₩48,813 | ₩52,610 | ₩48,693 | ₩49,067 | +0.52% | 463.6만 |
|---|
| 2026.08.07 | ₩48,051 | ₩48,920 | ₩46,473 | ₩48,639 | +1.22% | 276.6만 |
|---|
| 2026.08.06 | ₩46,527 | ₩48,639 | ₩46,153 | ₩48,359 | +3.94% | 376.4만 |
|---|
| 2026.08.05 | ₩49,134 | ₩49,294 | ₩47,209 | ₩48,131 | -2.04% | 366.7만 |
|---|
| 2026.08.04 | ₩46,741 | ₩48,893 | ₩46,741 | ₩48,051 | +2.80% | 336.8만 |
|---|
| 2026.08.03 | ₩45,123 | ₩46,794 | ₩44,521 | ₩46,754 | +3.61% | 311.2만 |
|---|
| 2026.07.31 | ₩43,452 | ₩44,749 | ₩42,516 | ₩43,639 | +0.43% | 344.9만 |
|---|
| 2026.07.30 | ₩37,248 | ₩45,899 | ₩36,767 | ₩43,519 | +16.83% | 852.1만 |
|---|
| 2026.07.29 | ₩42,382 | ₩43,572 | ₩41,607 | ₩42,088 | -0.69% | 397.2만 |
|---|
| 2026.07.28 | ₩43,358 | ₩43,706 | ₩41,687 | ₩41,941 | -3.27% | 300.6만 |
|---|
| 2026.07.27 | ₩43,225 | ₩44,882 | ₩43,225 | ₩43,372 | +0.34% | 204.4만 |
|---|
| 2026.07.24 | ₩41,714 | ₩43,425 | ₩41,059 | ₩43,118 | +3.37% | 259만 |
|---|
| 2026.07.23 | ₩44,548 | ₩44,882 | ₩42,208 | ₩42,275 | -5.10% | 370.6만 |
|---|
| 2026.07.22 | ₩45,685 | ₩47,062 | ₩42,663 | ₩43,893 | -3.92% | 543.8만 |
|---|
| 2026.07.21 | ₩48,466 | ₩49,776 | ₩44,789 | ₩45,578 | -5.96% | 534.7만 |
|---|
| 2026.07.20 | ₩52,891 | ₩53,733 | ₩50,377 | ₩50,484 | -4.55% | 270.6만 |
|---|
| 2026.07.17 | ₩52,009 | ₩55,271 | ₩51,848 | ₩53,319 | +2.52% | 281만 |
|---|
| 2026.07.16 | ₩54,174 | ₩54,589 | ₩52,102 | ₩53,172 | -1.85% | 312.9만 |
|---|
| 2026.07.15 | ₩57,517 | ₩58,386 | ₩53,359 | ₩53,733 | -6.58% | 334.6만 |
|---|
| 2026.07.14 | ₩51,661 | ₩57,557 | ₩50,805 | ₩57,022 | +10.38% | 483만 |
|---|
| 2026.07.13 | ₩53,466 | ₩54,148 | ₩51,474 | ₩52,410 | -1.98% | 251.1만 |
|---|
| 2026.07.10 | ₩56,153 | ₩56,300 | ₩53,132 | ₩53,185 | -5.29% | 226.2만 |
|---|
| 2026.07.09 | ₩51,300 | ₩55,699 | ₩51,153 | ₩55,311 | +7.82% | 344.3만 |
|---|
| 2026.07.08 | ₩52,583 | ₩54,482 | ₩51,688 | ₩52,851 | +0.51% | 473.2만 |
|---|
| 2026.07.07 | ₩56,233 | ₩57,410 | ₩54,121 | ₩54,308 | -3.42% | 475.5만 |
|---|
| 2026.07.06 | ₩52,343 | ₩56,741 | ₩51,634 | ₩55,204 | +5.47% | 554.4만 |
|---|
| 2026.07.02 | ₩50,658 | ₩51,861 | ₩49,829 | ₩51,607 | +1.87% | 314.5만 |
|---|
| 2026.07.01 | ₩50,297 | ₩52,717 | ₩49,014 | ₩50,672 | +0.74% | 442.5만 |
|---|
| 2026.06.30 | ₩44,802 | ₩49,789 | ₩44,682 | ₩49,308 | +10.06% | 713.4만 |
|---|
| 2026.06.29 | ₩40,912 | ₩44,936 | ₩40,644 | ₩44,775 | +9.44% | 601.3만 |
|---|
| 2026.06.26 | ₩36,687 | ₩40,684 | ₩36,673 | ₩40,404 | +10.13% | 494.6만 |
|---|
| 2026.06.25 | ₩36,914 | ₩38,050 | ₩36,566 | ₩36,687 | -0.62% | 129.7만 |
|---|
| 2026.06.24 | ₩36,593 | ₩37,689 | ₩36,433 | ₩37,328 | +2.01% | 186.4만 |
|---|
| 2026.06.23 | ₩35,564 | ₩37,556 | ₩35,216 | ₩36,446 | +2.48% | 230.1만 |
|---|
| 2026.06.22 | ₩35,697 | ₩36,780 | ₩34,400 | ₩35,216 | -1.35% | 249.3만 |
|---|
| 2026.06.18 | ₩35,938 | ₩36,246 | ₩34,093 | ₩35,925 | -0.04% | 446.3만 |
|---|
| 2026.06.17 | ₩35,524 | ₩36,580 | ₩34,989 | ₩35,938 | +1.17% | 236.7만 |
|---|
| 2026.06.16 | ₩37,008 | ₩37,917 | ₩35,831 | ₩35,992 | -2.75% | 197.2만 |
|---|
| 2026.06.15 | ₩36,607 | ₩37,930 | ₩35,737 | ₩37,061 | +1.24% | 191.6만 |
|---|
| 2026.06.12 | ₩36,005 | ₩36,098 | ₩34,895 | ₩35,831 | -0.48% | 143.2만 |
|---|
| 2026.06.11 | ₩35,497 | ₩36,125 | ₩34,574 | ₩35,925 | +1.21% | 148.3만 |
|---|
| 2026.06.10 | ₩34,962 | ₩36,526 | ₩34,775 | ₩35,831 | +2.49% | 219.3만 |
|---|
| 2026.06.09 | ₩36,259 | ₩36,446 | ₩34,146 | ₩35,684 | -1.59% | 298.9만 |
|---|
| 2026.06.08 | ₩37,141 | ₩37,810 | ₩36,393 | ₩36,847 | -0.79% | 452.2만 |
|---|
| 2026.06.05 | ₩39,093 | ₩39,575 | ₩36,874 | ₩37,235 | -4.75% | 286.7만 |
|---|
| 2026.06.04 | ₩39,187 | ₩40,283 | ₩38,144 | ₩39,160 | -0.07% | 387.5만 |
|---|
| 2026.06.03 | ₩41,286 | ₩41,286 | ₩39,534 | ₩39,695 | -3.85% | 640.9만 |
|---|
| 2026.06.02 | ₩37,435 | ₩41,353 | ₩37,048 | ₩41,313 | +10.36% | 473.6만 |
|---|
| 2026.06.01 | ₩38,813 | ₩39,628 | ₩38,037 | ₩39,200 | +1.00% | 591.2만 |
|---|
| 2026.05.29 | ₩35,136 | ₩38,157 | ₩35,136 | ₩37,743 | +7.42% | 444.9만 |
|---|
| 2026.05.28 | ₩33,170 | ₩34,855 | ₩32,836 | ₩34,695 | +4.59% | 329.6만 |
|---|
| 2026.05.27 | ₩33,879 | ₩34,307 | ₩32,489 | ₩32,689 | -3.51% | 210.4만 |
|---|
| 2026.05.26 | ₩33,705 | ₩35,069 | ₩33,157 | ₩34,521 | +2.42% | 293.9만 |
|---|
| 2026.05.22 | ₩33,812 | ₩34,467 | ₩33,451 | ₩34,026 | +0.63% | 379.4만 |
|---|
| 2026.05.21 | ₩33,184 | ₩34,975 | ₩32,489 | ₩33,652 | +1.41% | 501.6만 |
|---|
| 2026.05.20 | ₩34,040 | ₩34,641 | ₩33,064 | ₩34,093 | +0.16% | 655.7만 |
|---|
| 2026.05.19 | ₩31,660 | ₩33,826 | ₩30,737 | ₩33,759 | +6.63% | 635.4만 |
|---|
| 2026.05.18 | ₩28,678 | ₩31,098 | ₩28,371 | ₩30,911 | +7.79% | 414.7만 |
|---|
| 2026.05.15 | ₩27,515 | ₩28,799 | ₩27,234 | ₩28,732 | +4.42% | 281.2만 |
|---|
| 2026.05.14 | ₩27,729 | ₩28,117 | ₩27,208 | ₩27,341 | -1.40% | 289.7만 |
|---|
| 2026.05.13 | ₩27,809 | ₩28,718 | ₩26,820 | ₩27,515 | -1.06% | 379.5만 |
|---|
| 2026.05.12 | ₩28,598 | ₩28,999 | ₩27,769 | ₩28,090 | -1.78% | 209.7만 |
|---|
| 2026.05.11 | ₩29,133 | ₩29,587 | ₩28,130 | ₩28,491 | -2.20% | 232만 |
|---|
| 2026.05.08 | ₩28,464 | ₩29,240 | ₩27,689 | ₩29,186 | +2.54% | 375.1만 |
|---|
| 2026.05.07 | ₩28,986 | ₩29,641 | ₩28,518 | ₩28,799 | -0.65% | 349.4만 |
|---|
| 2026.05.06 | ₩28,972 | ₩29,012 | ₩27,221 | ₩28,290 | -2.35% | 393.7만 |
|---|
| 2026.05.05 | ₩27,983 | ₩28,491 | ₩27,675 | ₩28,103 | +0.43% | 240.4만 |
|---|
| 2026.05.04 | ₩28,357 | ₩29,106 | ₩27,689 | ₩27,849 | -1.79% | 383.7만 |
|---|
| 2026.05.01 | ₩28,451 | ₩29,240 | ₩27,368 | ₩28,384 | -0.23% | 371.6만 |
|---|
| 2026.04.30 | ₩27,114 | ₩29,868 | ₩26,740 | ₩27,930 | +3.01% | 813.4만 |
|---|
| 2026.04.29 | ₩27,007 | ₩29,119 | ₩26,740 | ₩28,705 | +6.29% | 556.9만 |
|---|
| 2026.04.28 | ₩27,675 | ₩28,357 | ₩27,114 | ₩27,328 | -1.26% | 316.5만 |
|---|
| 2026.04.27 | ₩26,566 | ₩27,528 | ₩26,365 | ₩27,368 | +3.02% | 264만 |
|---|
| 2026.04.24 | ₩26,298 | ₩26,833 | ₩25,924 | ₩26,766 | +1.78% | 208.3만 |
|---|
| 2026.04.23 | ₩26,539 | ₩27,221 | ₩25,429 | ₩26,044 | -1.86% | 306.5만 |
|---|
| 2026.04.22 | ₩27,127 | ₩27,769 | ₩26,954 | ₩27,502 | +1.38% | 206만 |
|---|
| 2026.04.21 | ₩26,325 | ₩28,010 | ₩26,245 | ₩26,887 | +2.13% | 335.8만 |
|---|
| 2026.04.20 | ₩25,830 | ₩26,579 | ₩25,804 | ₩26,098 | +1.04% | 230.1만 |
|---|
| 2026.04.17 | ₩26,258 | ₩26,566 | ₩25,336 | ₩25,871 | -1.48% | 318.3만 |
|---|
| 2026.04.16 | ₩25,523 | ₩26,512 | ₩24,895 | ₩25,443 | -0.31% | 368.8만 |
|---|
| 2026.04.15 | ₩24,199 | ₩25,737 | ₩24,199 | ₩25,309 | +4.59% | 361.7만 |
|---|
| 2026.04.14 | ₩23,491 | ₩24,159 | ₩23,357 | ₩23,892 | +1.71% | 412.4만 |
|---|
| 2026.04.13 | ₩21,485 | ₩23,370 | ₩21,432 | ₩23,277 | +8.34% | 411만 |
|---|
| 2026.04.10 | ₩22,047 | ₩22,247 | ₩21,031 | ₩21,445 | -2.73% | 366.9만 |
|---|
| 2026.04.09 | ₩23,745 | ₩23,919 | ₩21,044 | ₩21,940 | -7.60% | 468.1만 |
|---|
| 2026.04.08 | ₩25,068 | ₩25,603 | ₩23,558 | ₩23,972 | -4.37% | 525.8만 |
|---|
| 2026.04.07 | ₩24,467 | ₩25,042 | ₩24,266 | ₩24,333 | -0.55% | 316.6만 |
|---|
| 2026.04.06 | ₩23,718 | ₩24,707 | ₩23,718 | ₩24,681 | +4.06% | 239.8만 |
|---|
| 2026.04.02 | ₩22,769 | ₩23,531 | ₩22,287 | ₩23,504 | +3.23% | 285.2만 |
|---|
| 2026.04.01 | ₩22,956 | ₩23,130 | ₩22,341 | ₩22,796 | -0.70% | 276.3만 |
|---|
| 2026.03.31 | ₩23,050 | ₩23,143 | ₩22,435 | ₩22,622 | -1.86% | 394.2만 |
|---|
| 2026.03.30 | ₩22,435 | ₩23,370 | ₩22,274 | ₩22,809 | +1.67% | 221만 |
|---|
| 2026.03.27 | ₩23,825 | ₩23,892 | ₩21,191 | ₩22,114 | -7.18% | 483.5만 |
|---|
| 2026.03.26 | ₩24,052 | ₩25,135 | ₩23,878 | ₩24,453 | +1.67% | 270만 |
|---|
| 2026.03.25 | ₩25,804 | ₩26,285 | ₩24,066 | ₩24,213 | -6.17% | 264.7만 |
|---|
| 2026.03.24 | ₩26,726 | ₩26,726 | ₩24,801 | ₩25,322 | -5.25% | 306만 |
|---|
| 2026.03.23 | ₩27,087 | ₩27,515 | ₩26,579 | ₩27,101 | +0.05% | 161.7만 |
|---|
| 2026.03.20 | ₩26,793 | ₩26,793 | ₩25,830 | ₩26,526 | -1.00% | 640.7만 |
|---|
| 2026.03.19 | ₩27,127 | ₩27,635 | ₩26,606 | ₩26,994 | -0.49% | 213.2만 |
|---|
| 2026.03.18 | ₩26,699 | ₩27,595 | ₩26,552 | ₩27,194 | +1.85% | 131.8만 |
|---|
| 2026.03.17 | ₩27,060 | ₩28,357 | ₩26,887 | ₩27,060 | 0.00% | 321.2만 |
|---|
| 2026.03.16 | ₩27,408 | ₩27,863 | ₩26,486 | ₩26,873 | -1.95% | 343.5만 |
|---|
| 2026.03.13 | ₩27,074 | ₩27,555 | ₩26,472 | ₩27,127 | +0.20% | 148.7만 |
|---|
| 2026.03.12 | ₩27,114 | ₩27,796 | ₩26,606 | ₩27,127 | +0.05% | 201.2만 |
|---|
| 2026.03.11 | ₩27,943 | ₩28,170 | ₩26,526 | ₩27,421 | -1.87% | 191.7만 |
|---|
| 2026.03.10 | ₩28,103 | ₩28,103 | ₩26,753 | ₩27,662 | -1.57% | 247.1만 |
|---|
| 2026.03.09 | ₩27,809 | ₩28,290 | ₩27,208 | ₩28,103 | +1.06% | 250.9만 |
|---|
| 2026.03.06 | ₩28,077 | ₩28,397 | ₩27,488 | ₩28,130 | +0.19% | 290만 |
|---|
| 2026.03.05 | ₩26,967 | ₩28,464 | ₩26,967 | ₩28,317 | +5.01% | 282.5만 |
|---|
| 2026.03.04 | ₩26,686 | ₩27,395 | ₩26,258 | ₩27,261 | +2.15% | 285.6만 |
|---|
| 2026.03.03 | ₩25,523 | ₩26,913 | ₩25,336 | ₩26,686 | +4.56% | 208.6만 |
|---|
| 2026.03.02 | ₩25,068 | ₩26,659 | ₩25,068 | ₩26,258 | +4.75% | 230.9만 |
|---|
| 2026.02.27 | ₩25,082 | ₩25,924 | ₩24,467 | ₩25,710 | +2.51% | 233.4만 |
|---|
| 2026.02.26 | ₩25,670 | ₩26,833 | ₩25,469 | ₩25,911 | +0.94% | 315.6만 |
|---|
| 2026.02.25 | ₩24,547 | ₩25,523 | ₩23,919 | ₩25,403 | +3.49% | 386.9만 |
|---|
| 2026.02.24 | ₩23,598 | ₩25,028 | ₩23,304 | ₩24,453 | +3.63% | 387.8만 |
|---|
| 2026.02.23 | ₩26,352 | ₩26,593 | ₩23,103 | ₩23,464 | -10.96% | 548.4만 |
|---|
| 2026.02.20 | ₩29,146 | ₩30,189 | ₩26,445 | ₩26,619 | -8.67% | 461.6만 |
|---|
| 2026.02.19 | ₩29,440 | ₩29,627 | ₩28,865 | ₩29,173 | -0.91% | 190.6만 |
|---|
| 2026.02.18 | ₩29,253 | ₩29,614 | ₩29,012 | ₩29,400 | +0.50% | 203.8만 |
|---|
| 2026.02.17 | ₩30,710 | ₩30,857 | ₩29,186 | ₩29,547 | -3.79% | 274.7만 |
|---|
| 2026.02.13 | ₩29,815 | ₩30,443 | ₩29,627 | ₩30,149 | +1.12% | 251.4만 |
|---|
| 2026.02.12 | ₩30,256 | ₩30,617 | ₩28,972 | ₩29,574 | -2.25% | 248.6만 |
|---|
| 2026.02.11 | ₩30,309 | ₩31,031 | ₩29,280 | ₩30,149 | -0.53% | 446.2만 |
|---|
| 2026.02.10 | ₩30,109 | ₩31,218 | ₩29,801 | ₩30,617 | +1.69% | 369.7만 |
|---|
| 2026.02.09 | ₩28,371 | ₩29,333 | ₩28,237 | ₩29,240 | +3.06% | 363.6만 |
|---|
| 2026.02.06 | ₩27,020 | ₩28,825 | ₩26,539 | ₩28,384 | +5.05% | 524.7만 |
|---|
| 2026.02.05 | ₩28,157 | ₩29,494 | ₩25,603 | ₩26,419 | -6.17% | 1137만 |
|---|
| 2026.02.04 | ₩26,472 | ₩27,395 | ₩26,138 | ₩26,365 | -0.40% | 469.6만 |
|---|
| 2026.02.03 | ₩28,839 | ₩28,959 | ₩26,178 | ₩26,806 | -7.05% | 259.4만 |
|---|
| 2026.02.02 | ₩29,226 | ₩30,069 | ₩29,119 | ₩29,440 | +0.73% | 216.4만 |
|---|
| 2026.01.30 | ₩28,839 | ₩29,601 | ₩28,625 | ₩29,494 | +2.27% | 308.3만 |
|---|
| 2026.01.29 | ₩29,922 | ₩29,922 | ₩28,424 | ₩28,852 | -3.57% | 204.3만 |
|---|
| 2026.01.28 | ₩30,644 | ₩30,831 | ₩29,988 | ₩30,042 | -1.96% | 136.1만 |
|---|
| 2026.01.27 | ₩30,884 | ₩31,085 | ₩30,055 | ₩30,416 | -1.52% | 169.6만 |
|---|
| 2026.01.26 | ₩30,162 | ₩31,178 | ₩30,162 | ₩30,898 | +2.44% | 189.3만 |
|---|
| 2026.01.23 | ₩30,470 | ₩30,764 | ₩29,988 | ₩30,015 | -1.49% | 193.2만 |
|---|
| 2026.01.22 | ₩30,042 | ₩30,470 | ₩29,895 | ₩30,390 | +1.16% | 217.6만 |
|---|
| 2026.01.21 | ₩29,213 | ₩30,122 | ₩29,093 | ₩29,855 | +2.20% | 187.8만 |
|---|
| 2026.01.20 | ₩28,986 | ₩29,414 | ₩28,812 | ₩29,226 | +0.83% | 160.9만 |
|---|
| 2026.01.16 | ₩30,202 | ₩30,349 | ₩29,494 | ₩29,574 | -2.08% | 161.9만 |
|---|
| 2026.01.15 | ₩30,095 | ₩30,349 | ₩29,962 | ₩30,256 | +0.53% | 206.5만 |
|---|
| 2026.01.14 | ₩30,189 | ₩30,644 | ₩30,002 | ₩30,122 | -0.22% | 122.2만 |
|---|
| 2026.01.13 | ₩30,911 | ₩31,218 | ₩29,788 | ₩30,269 | -2.08% | 136.8만 |
|---|
| 2026.01.12 | ₩31,045 | ₩31,138 | ₩30,644 | ₩30,884 | -0.52% | 113만 |
|---|
| 2026.01.09 | ₩31,553 | ₩31,780 | ₩31,045 | ₩31,112 | -1.40% | 166만 |
|---|
| 2026.01.08 | ₩31,646 | ₩32,088 | ₩30,857 | ₩31,499 | -0.46% | 183.3만 |
|---|
| 2026.01.07 | ₩31,205 | ₩32,101 | ₩31,071 | ₩31,954 | +2.40% | 165.5만 |
|---|
| 2026.01.06 | ₩30,630 | ₩31,325 | ₩30,617 | ₩31,138 | +1.66% | 137.1만 |
|---|
| 2026.01.05 | ₩30,269 | ₩31,366 | ₩30,095 | ₩30,817 | +1.81% | 154.9만 |
|---|
| 2026.01.02 | ₩31,686 | ₩31,767 | ₩30,363 | ₩30,390 | -4.09% | 156.4만 |
|---|
| 2025.12.31 | ₩31,780 | ₩31,847 | ₩31,366 | ₩31,459 | -1.01% | 101.7만 |
|---|
| 2025.12.30 | ₩32,061 | ₩32,168 | ₩31,713 | ₩31,847 | -0.67% | 84.2만 |
|---|
| 2025.12.29 | ₩32,088 | ₩32,368 | ₩31,900 | ₩32,021 | -0.21% | 100.3만 |
|---|
| 2025.12.26 | ₩32,301 | ₩32,489 | ₩32,034 | ₩32,221 | -0.25% | 88.4만 |
|---|
| 2025.12.24 | ₩32,408 | ₩32,462 | ₩32,088 | ₩32,315 | -0.29% | 42.5만 |
|---|
| 2025.12.23 | ₩32,743 | ₩32,850 | ₩32,047 | ₩32,368 | -1.14% | 207.5만 |
|---|
| 2025.12.22 | ₩33,211 | ₩33,665 | ₩32,836 | ₩32,997 | -0.64% | 105만 |
|---|
| 2025.12.19 | ₩33,331 | ₩33,451 | ₩32,796 | ₩33,144 | -0.56% | 481만 |
|---|
| 2025.12.18 | ₩33,117 | ₩33,906 | ₩33,117 | ₩33,531 | +1.25% | 229.4만 |
|---|
| 2025.12.17 | ₩32,983 | ₩33,505 | ₩32,930 | ₩32,970 | -0.04% | 174.5만 |
|---|
| 2025.12.16 | ₩32,970 | ₩33,277 | ₩32,408 | ₩32,983 | +0.04% | 187.2만 |
|---|
| 2025.12.15 | ₩34,721 | ₩35,029 | ₩32,943 | ₩33,090 | -4.70% | 241.4만 |
|---|
| 2025.12.12 | ₩35,764 | ₩35,965 | ₩35,082 | ₩35,136 | -1.76% | 116.4만 |
|---|
| 2025.12.11 | ₩35,911 | ₩36,419 | ₩35,564 | ₩35,631 | -0.78% | 110.8만 |
|---|
| 2025.12.10 | ₩35,524 | ₩36,272 | ₩35,443 | ₩35,844 | +0.90% | 123.1만 |
|---|
| 2025.12.09 | ₩35,403 | ₩35,804 | ₩35,270 | ₩35,510 | +0.30% | 108.3만 |
|---|
| 2025.12.08 | ₩35,403 | ₩35,778 | ₩35,203 | ₩35,403 | 0.00% | 105.1만 |
|---|
| 2025.12.05 | ₩35,590 | ₩36,152 | ₩34,909 | ₩35,296 | -0.83% | 191.5만 |
|---|
| 2025.12.04 | ₩35,871 | ₩36,192 | ₩35,564 | ₩35,631 | -0.67% | 160.6만 |
|---|
| 2025.12.03 | ₩35,323 | ₩35,938 | ₩35,082 | ₩35,844 | +1.48% | 135.5만 |
|---|
| 2025.12.02 | ₩35,497 | ₩35,737 | ₩35,189 | ₩35,403 | -0.26% | 88.2만 |
|---|
| 2025.12.01 | ₩35,163 | ₩35,550 | ₩35,002 | ₩35,122 | -0.11% | 84.6만 |
|---|
| 2025.11.28 | ₩35,336 | ₩35,524 | ₩35,203 | ₩35,457 | +0.34% | 42.3만 |
|---|
| 2025.11.26 | ₩35,176 | ₩35,350 | ₩34,882 | ₩35,122 | -0.15% | 89.4만 |
|---|
| 2025.11.25 | ₩34,427 | ₩35,631 | ₩34,400 | ₩35,470 | +3.03% | 124.8만 |
|---|
| 2025.11.24 | ₩34,922 | ₩35,042 | ₩34,187 | ₩34,334 | -1.68% | 84만 |
|---|
| 2025.11.21 | ₩34,280 | ₩35,029 | ₩33,799 | ₩34,842 | +1.64% | 110만 |
|---|
| 2025.11.20 | ₩34,815 | ₩35,296 | ₩34,120 | ₩34,294 | -1.50% | 117.4만 |
|---|
| 2025.11.19 | ₩34,494 | ₩34,708 | ₩33,973 | ₩34,494 | 0.00% | 117.8만 |
|---|
| 2025.11.18 | ₩34,628 | ₩34,842 | ₩34,267 | ₩34,494 | -0.39% | 124.9만 |
|---|
| 2025.11.17 | ₩36,032 | ₩36,393 | ₩34,628 | ₩34,842 | -3.30% | 113.8만 |
|---|
| 2025.11.14 | ₩35,737 | ₩36,286 | ₩35,470 | ₩36,072 | +0.94% | 128.1만 |
|---|
| 2025.11.13 | ₩36,593 | ₩37,061 | ₩36,072 | ₩36,165 | -1.17% | 109.8만 |
|---|
| 2025.11.12 | ₩37,569 | ₩37,903 | ₩36,473 | ₩36,780 | -2.10% | 108만 |
|---|
| 2025.11.11 | ₩37,583 | ₩37,957 | ₩37,342 | ₩37,502 | -0.21% | 83.3만 |
|---|
| 2025.11.10 | ₩37,195 | ₩37,542 | ₩36,861 | ₩37,516 | +0.86% | 136만 |
|---|
| 2025.11.07 | ₩36,419 | ₩37,141 | ₩36,112 | ₩36,994 | +1.58% | 141.3만 |
|---|
| 2025.11.06 | ₩36,794 | ₩36,981 | ₩36,139 | ₩36,607 | -0.51% | 125.3만 |
|---|
| 2025.11.05 | ₩37,837 | ₩38,171 | ₩36,941 | ₩36,981 | -2.26% | 112.5만 |
|---|
| 2025.11.04 | ₩38,371 | ₩38,532 | ₩37,235 | ₩37,516 | -2.23% | 111.9만 |
|---|
| 2025.11.03 | ₩38,759 | ₩39,254 | ₩38,358 | ₩38,799 | +0.10% | 128.4만 |
|---|
| 2025.10.31 | ₩38,411 | ₩38,960 | ₩38,171 | ₩38,799 | +1.01% | 145.1만 |
|---|
| 2025.10.30 | ₩39,174 | ₩40,283 | ₩38,278 | ₩38,572 | -1.54% | 247.9만 |
|---|
| 2025.10.29 | ₩39,748 | ₩39,976 | ₩38,050 | ₩38,291 | -3.67% | 205만 |
|---|
| 2025.10.28 | ₩40,390 | ₩41,032 | ₩40,216 | ₩40,577 | +0.46% | 84.9만 |
|---|
| 2025.10.27 | ₩40,510 | ₩40,992 | ₩40,136 | ₩40,310 | -0.50% | 104.5만 |
|---|
| 2025.10.24 | ₩40,417 | ₩40,885 | ₩40,190 | ₩40,510 | +0.23% | 103.1만 |
|---|
| 2025.10.23 | ₩40,176 | ₩40,577 | ₩39,748 | ₩40,136 | -0.10% | 81.5만 |
|---|
| 2025.10.22 | ₩40,484 | ₩41,005 | ₩40,163 | ₩40,256 | -0.56% | 90.5만 |
|---|
| 2025.10.21 | ₩39,668 | ₩40,898 | ₩39,668 | ₩40,724 | +2.66% | 69.5만 |
|---|
| 2025.10.20 | ₩39,026 | ₩39,802 | ₩39,026 | ₩39,789 | +1.95% | 93.6만 |
|---|
| 2025.10.17 | ₩38,799 | ₩39,214 | ₩38,572 | ₩38,813 | +0.03% | 164만 |
|---|
| 2025.10.16 | ₩39,441 | ₩39,895 | ₩38,919 | ₩39,026 | -1.05% | 119.3만 |
|---|
| 2025.10.15 | ₩39,174 | ₩39,708 | ₩39,147 | ₩39,347 | +0.44% | 95.3만 |
|---|
| 2025.10.14 | ₩38,813 | ₩39,200 | ₩38,492 | ₩39,067 | +0.65% | 85.8만 |
|---|
| 2025.10.13 | ₩38,946 | ₩39,414 | ₩38,706 | ₩39,227 | +0.72% | 85.5만 |
|---|
| 2025.10.10 | ₩39,601 | ₩39,962 | ₩38,505 | ₩38,853 | -1.89% | 112만 |
|---|