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 | ₩52,491 | ₩55,590 | ₩52,117 | ₩55,563 | +5.85% | 508.9만 |
| 2026.10.08 | ₩52,023 | ₩53,533 | ₩50,032 | ₩52,117 | +0.18% | 453.1만 |
| 2026.10.07 | ₩52,611 | ₩53,025 | ₩51,208 | ₩52,023 | -1.12% | 288.4만 |
| 2026.10.06 | ₩52,183 | ₩53,119 | ₩51,502 | ₩52,731 | +1.05% | 337.3만 |
| 2026.10.05 | ₩49,378 | ₩51,743 | ₩49,164 | ₩51,449 | +4.19% | 344.8만 |
| 2026.10.02 | ₩48,750 | ₩49,752 | ₩48,296 | ₩49,231 | +0.99% | 204.5만 |
| 2026.10.01 | ₩49,565 | ₩49,632 | ₩47,307 | ₩48,242 | -2.67% | 290.5만 |
| 2026.09.30 | ₩46,746 | ₩50,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,616 |
| +4.00% |
| 516.8만 |
| 2026.09.29 | ₩45,878 | ₩46,839 | ₩45,290 | ₩46,746 | +1.89% | 213.6만 |
|---|
| 2026.09.28 | ₩43,673 | ₩46,652 | ₩43,406 | ₩46,051 | +5.45% | 348.9만 |
|---|
| 2026.09.25 | ₩48,202 | ₩48,216 | ₩44,689 | ₩44,742 | -7.18% | 296.2만 |
|---|
| 2026.09.24 | ₩48,403 | ₩49,004 | ₩47,788 | ₩47,935 | -0.97% | 182.9만 |
|---|
| 2026.09.23 | ₩48,616 | ₩49,071 | ₩46,960 | ₩48,403 | -0.44% | 241.6만 |
|---|
| 2026.09.22 | ₩49,271 | ₩49,431 | ₩46,933 | ₩47,975 | -2.63% | 275.2만 |
|---|
| 2026.09.21 | ₩47,548 | ₩49,071 | ₩47,173 | ₩48,362 | +1.71% | 218.5만 |
|---|
| 2026.09.18 | ₩48,175 | ₩48,603 | ₩46,586 | ₩47,334 | -1.75% | 566만 |
|---|
| 2026.09.17 | ₩47,948 | ₩50,687 | ₩46,813 | ₩48,175 | +0.47% | 386.5만 |
|---|
| 2026.09.16 | ₩49,244 | ₩50,968 | ₩48,042 | ₩48,590 | -1.33% | 659.1만 |
|---|
| 2026.09.15 | ₩45,450 | ₩51,956 | ₩45,437 | ₩50,887 | +11.96% | 735.5만 |
|---|
| 2026.09.14 | ₩41,309 | ₩46,933 | ₩41,282 | ₩46,866 | +13.45% | 1192.8만 |
|---|
| 2026.09.11 | ₩42,591 | ₩42,965 | ₩40,039 | ₩40,226 | -5.55% | 1716.4만 |
|---|
| 2026.09.10 | ₩43,299 | ₩45,343 | ₩42,377 | ₩42,791 | -1.17% | 491만 |
|---|
| 2026.09.09 | ₩45,143 | ₩45,584 | ₩44,288 | ₩44,982 | -0.36% | 454.8만 |
|---|
| 2026.09.08 | ₩44,996 | ₩46,158 | ₩43,874 | ₩45,023 | +0.06% | 341만 |
|---|
| 2026.09.04 | ₩45,316 | ₩46,318 | ₩44,341 | ₩45,757 | +0.97% | 157.7만 |
|---|
| 2026.09.03 | ₩46,492 | ₩46,973 | ₩44,341 | ₩46,078 | -0.89% | 260.6만 |
|---|
| 2026.09.02 | ₩46,880 | ₩46,880 | ₩43,834 | ₩45,744 | -2.42% | 453.2만 |
|---|
| 2026.09.01 | ₩49,779 | ₩50,874 | ₩47,120 | ₩47,387 | -4.80% | 315만 |
|---|
| 2026.08.31 | ₩49,712 | ₩51,702 | ₩49,658 | ₩50,968 | +2.53% | 405.7만 |
|---|
| 2026.08.28 | ₩50,086 | ₩51,128 | ₩48,723 | ₩50,326 | +0.48% | 2400.5만 |
|---|
| 2026.08.27 | ₩48,563 | ₩51,262 | ₩47,922 | ₩50,260 | +3.49% | 823.7만 |
|---|
| 2026.08.26 | ₩43,179 | ₩45,904 | ₩42,938 | ₩44,969 | +4.15% | 240.9만 |
|---|
| 2026.08.25 | ₩45,343 | ₩45,477 | ₩42,711 | ₩43,807 | -3.39% | 175.8만 |
|---|
| 2026.08.24 | ₩46,011 | ₩46,759 | ₩44,421 | ₩45,343 | -1.45% | 136.5만 |
|---|
| 2026.08.21 | ₩45,343 | ₩46,025 | ₩43,433 | ₩45,931 | +1.30% | 232만 |
|---|
| 2026.08.20 | ₩46,799 | ₩47,187 | ₩45,463 | ₩45,570 | -2.63% | 149만 |
|---|
| 2026.08.19 | ₩48,496 | ₩48,509 | ₩46,278 | ₩47,133 | -2.81% | 134.2만 |
|---|
| 2026.08.18 | ₩47,120 | ₩48,603 | ₩46,759 | ₩48,550 | +3.03% | 138.1만 |
|---|
| 2026.08.17 | ₩49,992 | ₩50,847 | ₩47,000 | ₩47,147 | -5.69% | 295.9만 |
|---|
| 2026.08.14 | ₩53,453 | ₩53,693 | ₩50,861 | ₩51,208 | -4.20% | 186.8만 |
|---|
| 2026.08.13 | ₩50,086 | ₩53,600 | ₩49,458 | ₩53,479 | +6.78% | 294.9만 |
|---|
| 2026.08.12 | ₩49,792 | ₩50,594 | ₩48,763 | ₩49,431 | -0.72% | 164.5만 |
|---|
| 2026.08.11 | ₩49,351 | ₩50,968 | ₩48,777 | ₩50,553 | +2.44% | 161.5만 |
|---|
| 2026.08.10 | ₩48,777 | ₩52,571 | ₩48,656 | ₩49,030 | +0.52% | 463.6만 |
|---|
| 2026.08.07 | ₩48,015 | ₩48,884 | ₩46,439 | ₩48,603 | +1.22% | 276.6만 |
|---|
| 2026.08.06 | ₩46,492 | ₩48,603 | ₩46,118 | ₩48,322 | +3.94% | 376.4만 |
|---|
| 2026.08.05 | ₩49,097 | ₩49,258 | ₩47,173 | ₩48,095 | -2.04% | 366.7만 |
|---|
| 2026.08.04 | ₩46,706 | ₩48,857 | ₩46,706 | ₩48,015 | +2.80% | 336.8만 |
|---|
| 2026.08.03 | ₩45,089 | ₩46,759 | ₩44,488 | ₩46,719 | +3.61% | 311.2만 |
|---|
| 2026.07.31 | ₩43,419 | ₩44,715 | ₩42,484 | ₩43,606 | +0.43% | 344.9만 |
|---|
| 2026.07.30 | ₩37,220 | ₩45,864 | ₩36,739 | ₩43,486 | +16.83% | 852.1만 |
|---|
| 2026.07.29 | ₩42,351 | ₩43,540 | ₩41,576 | ₩42,057 | -0.69% | 397.2만 |
|---|
| 2026.07.28 | ₩43,326 | ₩43,673 | ₩41,656 | ₩41,910 | -3.27% | 300.6만 |
|---|
| 2026.07.27 | ₩43,192 | ₩44,849 | ₩43,192 | ₩43,339 | +0.34% | 204.4만 |
|---|
| 2026.07.24 | ₩41,683 | ₩43,393 | ₩41,028 | ₩43,085 | +3.37% | 259만 |
|---|
| 2026.07.23 | ₩44,515 | ₩44,849 | ₩42,177 | ₩42,244 | -5.10% | 370.6만 |
|---|
| 2026.07.22 | ₩45,650 | ₩47,026 | ₩42,631 | ₩43,860 | -3.92% | 543.8만 |
|---|
| 2026.07.21 | ₩48,429 | ₩49,739 | ₩44,755 | ₩45,544 | -5.96% | 534.7만 |
|---|
| 2026.07.20 | ₩52,851 | ₩53,693 | ₩50,340 | ₩50,447 | -4.55% | 270.6만 |
|---|
| 2026.07.17 | ₩51,970 | ₩55,229 | ₩51,809 | ₩53,279 | +2.52% | 281만 |
|---|
| 2026.07.16 | ₩54,134 | ₩54,548 | ₩52,063 | ₩53,132 | -1.85% | 312.9만 |
|---|
| 2026.07.15 | ₩57,474 | ₩58,342 | ₩53,319 | ₩53,693 | -6.58% | 334.6만 |
|---|
| 2026.07.14 | ₩51,622 | ₩57,514 | ₩50,767 | ₩56,980 | +10.38% | 483만 |
|---|
| 2026.07.13 | ₩53,426 | ₩54,107 | ₩51,435 | ₩52,370 | -1.98% | 251.1만 |
|---|
| 2026.07.10 | ₩56,111 | ₩56,258 | ₩53,092 | ₩53,145 | -5.29% | 226.2만 |
|---|
| 2026.07.09 | ₩51,262 | ₩55,657 | ₩51,115 | ₩55,269 | +7.82% | 344.3만 |
|---|
| 2026.07.08 | ₩52,544 | ₩54,441 | ₩51,649 | ₩52,811 | +0.51% | 473.2만 |
|---|
| 2026.07.07 | ₩56,191 | ₩57,367 | ₩54,080 | ₩54,268 | -3.42% | 475.5만 |
|---|
| 2026.07.06 | ₩52,304 | ₩56,699 | ₩51,596 | ₩55,163 | +5.47% | 554.4만 |
|---|
| 2026.07.02 | ₩50,620 | ₩51,823 | ₩49,792 | ₩51,569 | +1.87% | 314.5만 |
|---|
| 2026.07.01 | ₩50,260 | ₩52,678 | ₩48,977 | ₩50,634 | +0.74% | 442.5만 |
|---|
| 2026.06.30 | ₩44,769 | ₩49,752 | ₩44,648 | ₩49,271 | +10.06% | 713.4만 |
|---|
| 2026.06.29 | ₩40,881 | ₩44,902 | ₩40,614 | ₩44,742 | +9.44% | 601.3만 |
|---|
| 2026.06.26 | ₩36,659 | ₩40,654 | ₩36,646 | ₩40,373 | +10.13% | 494.6만 |
|---|
| 2026.06.25 | ₩36,886 | ₩38,022 | ₩36,539 | ₩36,659 | -0.62% | 129.7만 |
|---|
| 2026.06.24 | ₩36,566 | ₩37,661 | ₩36,405 | ₩37,301 | +2.01% | 186.4만 |
|---|
| 2026.06.23 | ₩35,537 | ₩37,528 | ₩35,190 | ₩36,419 | +2.48% | 230.1만 |
|---|
| 2026.06.22 | ₩35,671 | ₩36,753 | ₩34,375 | ₩35,190 | -1.35% | 249.3만 |
|---|
| 2026.06.18 | ₩35,911 | ₩36,218 | ₩34,067 | ₩35,898 | -0.04% | 446.3만 |
|---|
| 2026.06.17 | ₩35,497 | ₩36,552 | ₩34,963 | ₩35,911 | +1.17% | 236.7만 |
|---|
| 2026.06.16 | ₩36,980 | ₩37,888 | ₩35,804 | ₩35,965 | -2.75% | 197.2만 |
|---|
| 2026.06.15 | ₩36,579 | ₩37,902 | ₩35,711 | ₩37,033 | +1.24% | 191.6만 |
|---|
| 2026.06.12 | ₩35,978 | ₩36,071 | ₩34,869 | ₩35,804 | -0.48% | 143.2만 |
|---|
| 2026.06.11 | ₩35,470 | ₩36,098 | ₩34,548 | ₩35,898 | +1.21% | 148.3만 |
|---|
| 2026.06.10 | ₩34,936 | ₩36,499 | ₩34,749 | ₩35,804 | +2.49% | 219.3만 |
|---|
| 2026.06.09 | ₩36,232 | ₩36,419 | ₩34,121 | ₩35,657 | -1.59% | 298.9만 |
|---|
| 2026.06.08 | ₩37,114 | ₩37,782 | ₩36,365 | ₩36,820 | -0.79% | 452.2만 |
|---|
| 2026.06.05 | ₩39,064 | ₩39,545 | ₩36,846 | ₩37,207 | -4.75% | 286.7만 |
|---|
| 2026.06.04 | ₩39,158 | ₩40,253 | ₩38,116 | ₩39,131 | -0.07% | 387.5만 |
|---|
| 2026.06.03 | ₩41,255 | ₩41,255 | ₩39,505 | ₩39,665 | -3.85% | 640.9만 |
|---|
| 2026.06.02 | ₩37,407 | ₩41,322 | ₩37,020 | ₩41,282 | +10.36% | 473.6만 |
|---|
| 2026.06.01 | ₩38,784 | ₩39,598 | ₩38,009 | ₩39,171 | +1.00% | 591.2만 |
|---|
| 2026.05.29 | ₩35,110 | ₩38,129 | ₩35,110 | ₩37,715 | +7.42% | 444.9만 |
|---|
| 2026.05.28 | ₩33,146 | ₩34,829 | ₩32,812 | ₩34,669 | +4.59% | 329.6만 |
|---|
| 2026.05.27 | ₩33,854 | ₩34,281 | ₩32,464 | ₩32,665 | -3.51% | 210.4만 |
|---|
| 2026.05.26 | ₩33,680 | ₩35,043 | ₩33,132 | ₩34,495 | +2.42% | 293.9만 |
|---|
| 2026.05.22 | ₩33,787 | ₩34,442 | ₩33,426 | ₩34,001 | +0.63% | 379.4만 |
|---|
| 2026.05.21 | ₩33,159 | ₩34,949 | ₩32,464 | ₩33,627 | +1.41% | 501.6만 |
|---|
| 2026.05.20 | ₩34,014 | ₩34,615 | ₩33,039 | ₩34,067 | +0.16% | 655.7만 |
|---|
| 2026.05.19 | ₩31,636 | ₩33,800 | ₩30,714 | ₩33,733 | +6.63% | 635.4만 |
|---|
| 2026.05.18 | ₩28,657 | ₩31,075 | ₩28,349 | ₩30,888 | +7.79% | 414.7만 |
|---|
| 2026.05.15 | ₩27,494 | ₩28,777 | ₩27,214 | ₩28,710 | +4.42% | 281.2만 |
|---|
| 2026.05.14 | ₩27,708 | ₩28,096 | ₩27,187 | ₩27,321 | -1.40% | 289.7만 |
|---|
| 2026.05.13 | ₩27,788 | ₩28,697 | ₩26,800 | ₩27,494 | -1.06% | 379.5만 |
|---|
| 2026.05.12 | ₩28,577 | ₩28,977 | ₩27,748 | ₩28,069 | -1.78% | 209.7만 |
|---|
| 2026.05.11 | ₩29,111 | ₩29,565 | ₩28,109 | ₩28,470 | -2.20% | 232만 |
|---|
| 2026.05.08 | ₩28,443 | ₩29,218 | ₩27,668 | ₩29,164 | +2.54% | 375.1만 |
|---|
| 2026.05.07 | ₩28,964 | ₩29,619 | ₩28,496 | ₩28,777 | -0.65% | 349.4만 |
|---|
| 2026.05.06 | ₩28,951 | ₩28,991 | ₩27,201 | ₩28,269 | -2.35% | 393.7만 |
|---|
| 2026.05.05 | ₩27,962 | ₩28,470 | ₩27,655 | ₩28,082 | +0.43% | 240.4만 |
|---|
| 2026.05.04 | ₩28,336 | ₩29,084 | ₩27,668 | ₩27,828 | -1.79% | 383.7만 |
|---|
| 2026.05.01 | ₩28,430 | ₩29,218 | ₩27,348 | ₩28,363 | -0.23% | 371.6만 |
|---|
| 2026.04.30 | ₩27,094 | ₩29,846 | ₩26,720 | ₩27,909 | +3.01% | 813.4만 |
|---|
| 2026.04.29 | ₩26,987 | ₩29,098 | ₩26,720 | ₩28,683 | +6.29% | 556.9만 |
|---|
| 2026.04.28 | ₩27,655 | ₩28,336 | ₩27,094 | ₩27,307 | -1.26% | 316.5만 |
|---|
| 2026.04.27 | ₩26,546 | ₩27,508 | ₩26,346 | ₩27,348 | +3.02% | 264만 |
|---|
| 2026.04.24 | ₩26,279 | ₩26,813 | ₩25,905 | ₩26,746 | +1.78% | 208.3만 |
|---|
| 2026.04.23 | ₩26,519 | ₩27,201 | ₩25,410 | ₩26,025 | -1.86% | 306.5만 |
|---|
| 2026.04.22 | ₩27,107 | ₩27,748 | ₩26,933 | ₩27,481 | +1.38% | 206만 |
|---|
| 2026.04.21 | ₩26,305 | ₩27,989 | ₩26,225 | ₩26,867 | +2.13% | 335.8만 |
|---|
| 2026.04.20 | ₩25,811 | ₩26,559 | ₩25,784 | ₩26,078 | +1.04% | 230.1만 |
|---|
| 2026.04.17 | ₩26,239 | ₩26,546 | ₩25,317 | ₩25,851 | -1.48% | 318.3만 |
|---|
| 2026.04.16 | ₩25,504 | ₩26,492 | ₩24,876 | ₩25,424 | -0.31% | 368.8만 |
|---|
| 2026.04.15 | ₩24,181 | ₩25,718 | ₩24,181 | ₩25,290 | +4.59% | 361.7만 |
|---|
| 2026.04.14 | ₩23,473 | ₩24,141 | ₩23,340 | ₩23,874 | +1.71% | 412.4만 |
|---|
| 2026.04.13 | ₩21,469 | ₩23,353 | ₩21,416 | ₩23,259 | +8.34% | 411만 |
|---|
| 2026.04.10 | ₩22,030 | ₩22,231 | ₩21,015 | ₩21,429 | -2.73% | 366.9만 |
|---|
| 2026.04.09 | ₩23,727 | ₩23,901 | ₩21,028 | ₩21,923 | -7.60% | 468.1만 |
|---|
| 2026.04.08 | ₩25,050 | ₩25,584 | ₩23,540 | ₩23,954 | -4.37% | 525.8만 |
|---|
| 2026.04.07 | ₩24,448 | ₩25,023 | ₩24,248 | ₩24,315 | -0.55% | 316.6만 |
|---|
| 2026.04.06 | ₩23,700 | ₩24,689 | ₩23,700 | ₩24,662 | +4.06% | 239.8만 |
|---|
| 2026.04.02 | ₩22,752 | ₩23,513 | ₩22,271 | ₩23,487 | +3.23% | 285.2만 |
|---|
| 2026.04.01 | ₩22,939 | ₩23,112 | ₩22,324 | ₩22,778 | -0.70% | 276.3만 |
|---|
| 2026.03.31 | ₩23,032 | ₩23,126 | ₩22,418 | ₩22,605 | -1.86% | 394.2만 |
|---|
| 2026.03.30 | ₩22,418 | ₩23,353 | ₩22,257 | ₩22,792 | +1.67% | 221만 |
|---|
| 2026.03.27 | ₩23,807 | ₩23,874 | ₩21,175 | ₩22,097 | -7.18% | 483.5만 |
|---|
| 2026.03.26 | ₩24,034 | ₩25,116 | ₩23,861 | ₩24,435 | +1.67% | 270만 |
|---|
| 2026.03.25 | ₩25,784 | ₩26,265 | ₩24,048 | ₩24,195 | -6.17% | 264.7만 |
|---|
| 2026.03.24 | ₩26,706 | ₩26,706 | ₩24,782 | ₩25,303 | -5.25% | 306만 |
|---|
| 2026.03.23 | ₩27,067 | ₩27,494 | ₩26,559 | ₩27,080 | +0.05% | 161.7만 |
|---|
| 2026.03.20 | ₩26,773 | ₩26,773 | ₩25,811 | ₩26,506 | -1.00% | 640.7만 |
|---|
| 2026.03.19 | ₩27,107 | ₩27,615 | ₩26,586 | ₩26,973 | -0.49% | 213.2만 |
|---|
| 2026.03.18 | ₩26,680 | ₩27,575 | ₩26,533 | ₩27,174 | +1.85% | 131.8만 |
|---|
| 2026.03.17 | ₩27,040 | ₩28,336 | ₩26,867 | ₩27,040 | 0.00% | 321.2만 |
|---|
| 2026.03.16 | ₩27,388 | ₩27,842 | ₩26,466 | ₩26,853 | -1.95% | 343.5만 |
|---|
| 2026.03.13 | ₩27,054 | ₩27,535 | ₩26,452 | ₩27,107 | +0.20% | 148.7만 |
|---|
| 2026.03.12 | ₩27,094 | ₩27,775 | ₩26,586 | ₩27,107 | +0.05% | 201.2만 |
|---|
| 2026.03.11 | ₩27,922 | ₩28,149 | ₩26,506 | ₩27,401 | -1.87% | 191.7만 |
|---|
| 2026.03.10 | ₩28,082 | ₩28,082 | ₩26,733 | ₩27,641 | -1.57% | 247.1만 |
|---|
| 2026.03.09 | ₩27,788 | ₩28,269 | ₩27,187 | ₩28,082 | +1.06% | 250.9만 |
|---|
| 2026.03.06 | ₩28,056 | ₩28,376 | ₩27,468 | ₩28,109 | +0.19% | 290만 |
|---|
| 2026.03.05 | ₩26,947 | ₩28,443 | ₩26,947 | ₩28,296 | +5.01% | 282.5만 |
|---|
| 2026.03.04 | ₩26,666 | ₩27,374 | ₩26,239 | ₩27,241 | +2.15% | 285.6만 |
|---|
| 2026.03.03 | ₩25,504 | ₩26,893 | ₩25,317 | ₩26,666 | +4.56% | 208.6만 |
|---|
| 2026.03.02 | ₩25,050 | ₩26,639 | ₩25,050 | ₩26,239 | +4.75% | 230.9만 |
|---|
| 2026.02.27 | ₩25,063 | ₩25,905 | ₩24,448 | ₩25,691 | +2.51% | 233.4만 |
|---|
| 2026.02.26 | ₩25,651 | ₩26,813 | ₩25,450 | ₩25,891 | +0.94% | 315.6만 |
|---|
| 2026.02.25 | ₩24,529 | ₩25,504 | ₩23,901 | ₩25,384 | +3.49% | 386.9만 |
|---|
| 2026.02.24 | ₩23,580 | ₩25,010 | ₩23,286 | ₩24,435 | +3.63% | 387.8만 |
|---|
| 2026.02.23 | ₩26,332 | ₩26,573 | ₩23,086 | ₩23,446 | -10.96% | 548.4만 |
|---|
| 2026.02.20 | ₩29,124 | ₩30,166 | ₩26,426 | ₩26,599 | -8.67% | 461.6만 |
|---|
| 2026.02.19 | ₩29,418 | ₩29,605 | ₩28,844 | ₩29,151 | -0.91% | 190.6만 |
|---|
| 2026.02.18 | ₩29,231 | ₩29,592 | ₩28,991 | ₩29,378 | +0.50% | 203.8만 |
|---|
| 2026.02.17 | ₩30,687 | ₩30,834 | ₩29,164 | ₩29,525 | -3.79% | 274.7만 |
|---|
| 2026.02.13 | ₩29,792 | ₩30,420 | ₩29,605 | ₩30,126 | +1.12% | 251.4만 |
|---|
| 2026.02.12 | ₩30,233 | ₩30,594 | ₩28,951 | ₩29,552 | -2.25% | 248.6만 |
|---|
| 2026.02.11 | ₩30,287 | ₩31,008 | ₩29,258 | ₩30,126 | -0.53% | 446.2만 |
|---|
| 2026.02.10 | ₩30,086 | ₩31,195 | ₩29,779 | ₩30,594 | +1.69% | 369.7만 |
|---|
| 2026.02.09 | ₩28,349 | ₩29,311 | ₩28,216 | ₩29,218 | +3.06% | 363.6만 |
|---|
| 2026.02.06 | ₩27,000 | ₩28,804 | ₩26,519 | ₩28,363 | +5.05% | 524.7만 |
|---|
| 2026.02.05 | ₩28,136 | ₩29,472 | ₩25,584 | ₩26,399 | -6.17% | 1137만 |
|---|
| 2026.02.04 | ₩26,452 | ₩27,374 | ₩26,118 | ₩26,346 | -0.40% | 469.6만 |
|---|
| 2026.02.03 | ₩28,817 | ₩28,937 | ₩26,158 | ₩26,786 | -7.05% | 259.4만 |
|---|
| 2026.02.02 | ₩29,205 | ₩30,046 | ₩29,098 | ₩29,418 | +0.73% | 216.4만 |
|---|
| 2026.01.30 | ₩28,817 | ₩29,579 | ₩28,603 | ₩29,472 | +2.27% | 308.3만 |
|---|
| 2026.01.29 | ₩29,899 | ₩29,899 | ₩28,403 | ₩28,830 | -3.57% | 204.3만 |
|---|
| 2026.01.28 | ₩30,621 | ₩30,808 | ₩29,966 | ₩30,019 | -1.96% | 136.1만 |
|---|
| 2026.01.27 | ₩30,861 | ₩31,062 | ₩30,033 | ₩30,394 | -1.52% | 169.6만 |
|---|
| 2026.01.26 | ₩30,140 | ₩31,155 | ₩30,140 | ₩30,874 | +2.44% | 189.3만 |
|---|
| 2026.01.23 | ₩30,447 | ₩30,741 | ₩29,966 | ₩29,993 | -1.49% | 193.2만 |
|---|
| 2026.01.22 | ₩30,019 | ₩30,447 | ₩29,873 | ₩30,367 | +1.16% | 217.6만 |
|---|
| 2026.01.21 | ₩29,191 | ₩30,100 | ₩29,071 | ₩29,832 | +2.20% | 187.8만 |
|---|
| 2026.01.20 | ₩28,964 | ₩29,392 | ₩28,790 | ₩29,205 | +0.83% | 160.9만 |
|---|
| 2026.01.16 | ₩30,180 | ₩30,327 | ₩29,472 | ₩29,552 | -2.08% | 161.9만 |
|---|
| 2026.01.15 | ₩30,073 | ₩30,327 | ₩29,939 | ₩30,233 | +0.53% | 206.5만 |
|---|
| 2026.01.14 | ₩30,166 | ₩30,621 | ₩29,979 | ₩30,100 | -0.22% | 122.2만 |
|---|
| 2026.01.13 | ₩30,888 | ₩31,195 | ₩29,766 | ₩30,247 | -2.08% | 136.8만 |
|---|
| 2026.01.12 | ₩31,021 | ₩31,115 | ₩30,621 | ₩30,861 | -0.52% | 113만 |
|---|
| 2026.01.09 | ₩31,529 | ₩31,756 | ₩31,021 | ₩31,088 | -1.40% | 166만 |
|---|
| 2026.01.08 | ₩31,623 | ₩32,064 | ₩30,834 | ₩31,476 | -0.46% | 183.3만 |
|---|
| 2026.01.07 | ₩31,182 | ₩32,077 | ₩31,048 | ₩31,930 | +2.40% | 165.5만 |
|---|
| 2026.01.06 | ₩30,607 | ₩31,302 | ₩30,594 | ₩31,115 | +1.66% | 137.1만 |
|---|
| 2026.01.05 | ₩30,247 | ₩31,342 | ₩30,073 | ₩30,794 | +1.81% | 154.9만 |
|---|
| 2026.01.02 | ₩31,663 | ₩31,743 | ₩30,340 | ₩30,367 | -4.09% | 156.4만 |
|---|
| 2025.12.31 | ₩31,756 | ₩31,823 | ₩31,342 | ₩31,436 | -1.01% | 101.7만 |
|---|
| 2025.12.30 | ₩32,037 | ₩32,144 | ₩31,689 | ₩31,823 | -0.67% | 84.2만 |
|---|
| 2025.12.29 | ₩32,064 | ₩32,344 | ₩31,876 | ₩31,997 | -0.21% | 100.3만 |
|---|
| 2025.12.26 | ₩32,277 | ₩32,464 | ₩32,010 | ₩32,197 | -0.25% | 88.4만 |
|---|
| 2025.12.24 | ₩32,384 | ₩32,438 | ₩32,064 | ₩32,291 | -0.29% | 42.5만 |
|---|
| 2025.12.23 | ₩32,718 | ₩32,825 | ₩32,023 | ₩32,344 | -1.14% | 207.5만 |
|---|
| 2025.12.22 | ₩33,186 | ₩33,640 | ₩32,812 | ₩32,972 | -0.64% | 105만 |
|---|
| 2025.12.19 | ₩33,306 | ₩33,426 | ₩32,772 | ₩33,119 | -0.56% | 481만 |
|---|
| 2025.12.18 | ₩33,092 | ₩33,880 | ₩33,092 | ₩33,506 | +1.25% | 229.4만 |
|---|
| 2025.12.17 | ₩32,959 | ₩33,480 | ₩32,905 | ₩32,945 | -0.04% | 174.5만 |
|---|
| 2025.12.16 | ₩32,945 | ₩33,253 | ₩32,384 | ₩32,959 | +0.04% | 187.2만 |
|---|
| 2025.12.15 | ₩34,695 | ₩35,003 | ₩32,919 | ₩33,066 | -4.70% | 241.4만 |
|---|
| 2025.12.12 | ₩35,737 | ₩35,938 | ₩35,056 | ₩35,110 | -1.76% | 116.4만 |
|---|
| 2025.12.11 | ₩35,884 | ₩36,392 | ₩35,537 | ₩35,604 | -0.78% | 110.8만 |
|---|
| 2025.12.10 | ₩35,497 | ₩36,245 | ₩35,417 | ₩35,818 | +0.90% | 123.1만 |
|---|
| 2025.12.09 | ₩35,377 | ₩35,778 | ₩35,243 | ₩35,484 | +0.30% | 108.3만 |
|---|
| 2025.12.08 | ₩35,377 | ₩35,751 | ₩35,176 | ₩35,377 | 0.00% | 105.1만 |
|---|
| 2025.12.05 | ₩35,564 | ₩36,125 | ₩34,882 | ₩35,270 | -0.83% | 191.5만 |
|---|
| 2025.12.04 | ₩35,844 | ₩36,165 | ₩35,537 | ₩35,604 | -0.67% | 160.6만 |
|---|
| 2025.12.03 | ₩35,297 | ₩35,911 | ₩35,056 | ₩35,818 | +1.48% | 135.5만 |
|---|
| 2025.12.02 | ₩35,470 | ₩35,711 | ₩35,163 | ₩35,377 | -0.26% | 88.2만 |
|---|
| 2025.12.01 | ₩35,136 | ₩35,524 | ₩34,976 | ₩35,096 | -0.11% | 84.6만 |
|---|
| 2025.11.28 | ₩35,310 | ₩35,497 | ₩35,176 | ₩35,430 | +0.34% | 42.3만 |
|---|
| 2025.11.26 | ₩35,150 | ₩35,323 | ₩34,856 | ₩35,096 | -0.15% | 89.4만 |
|---|
| 2025.11.25 | ₩34,401 | ₩35,604 | ₩34,375 | ₩35,444 | +3.03% | 124.8만 |
|---|
| 2025.11.24 | ₩34,896 | ₩35,016 | ₩34,161 | ₩34,308 | -1.68% | 84만 |
|---|
| 2025.11.21 | ₩34,255 | ₩35,003 | ₩33,774 | ₩34,816 | +1.64% | 110만 |
|---|
| 2025.11.20 | ₩34,789 | ₩35,270 | ₩34,094 | ₩34,268 | -1.50% | 117.4만 |
|---|
| 2025.11.19 | ₩34,468 | ₩34,682 | ₩33,947 | ₩34,468 | 0.00% | 117.8만 |
|---|
| 2025.11.18 | ₩34,602 | ₩34,816 | ₩34,241 | ₩34,468 | -0.39% | 124.9만 |
|---|
| 2025.11.17 | ₩36,005 | ₩36,365 | ₩34,602 | ₩34,816 | -3.30% | 113.8만 |
|---|
| 2025.11.14 | ₩35,711 | ₩36,258 | ₩35,444 | ₩36,045 | +0.94% | 128.1만 |
|---|
| 2025.11.13 | ₩36,566 | ₩37,033 | ₩36,045 | ₩36,138 | -1.17% | 109.8만 |
|---|
| 2025.11.12 | ₩37,541 | ₩37,875 | ₩36,446 | ₩36,753 | -2.10% | 108만 |
|---|
| 2025.11.11 | ₩37,554 | ₩37,928 | ₩37,314 | ₩37,474 | -0.21% | 83.3만 |
|---|
| 2025.11.10 | ₩37,167 | ₩37,514 | ₩36,833 | ₩37,488 | +0.86% | 136만 |
|---|
| 2025.11.07 | ₩36,392 | ₩37,114 | ₩36,085 | ₩36,967 | +1.58% | 141.3만 |
|---|
| 2025.11.06 | ₩36,766 | ₩36,953 | ₩36,112 | ₩36,579 | -0.51% | 125.3만 |
|---|
| 2025.11.05 | ₩37,808 | ₩38,142 | ₩36,913 | ₩36,953 | -2.26% | 112.5만 |
|---|
| 2025.11.04 | ₩38,343 | ₩38,503 | ₩37,207 | ₩37,488 | -2.23% | 111.9만 |
|---|
| 2025.11.03 | ₩38,730 | ₩39,224 | ₩38,329 | ₩38,770 | +0.10% | 128.4만 |
|---|
| 2025.10.31 | ₩38,383 | ₩38,930 | ₩38,142 | ₩38,770 | +1.01% | 145.1만 |
|---|
| 2025.10.30 | ₩39,144 | ₩40,253 | ₩38,249 | ₩38,543 | -1.54% | 247.9만 |
|---|
| 2025.10.29 | ₩39,719 | ₩39,946 | ₩38,022 | ₩38,262 | -3.67% | 205만 |
|---|
| 2025.10.28 | ₩40,360 | ₩41,001 | ₩40,186 | ₩40,547 | +0.46% | 84.9만 |
|---|
| 2025.10.27 | ₩40,480 | ₩40,961 | ₩40,106 | ₩40,280 | -0.50% | 104.5만 |
|---|
| 2025.10.24 | ₩40,387 | ₩40,854 | ₩40,160 | ₩40,480 | +0.23% | 103.1만 |
|---|
| 2025.10.23 | ₩40,146 | ₩40,547 | ₩39,719 | ₩40,106 | -0.10% | 81.5만 |
|---|
| 2025.10.22 | ₩40,453 | ₩40,975 | ₩40,133 | ₩40,226 | -0.56% | 90.5만 |
|---|
| 2025.10.21 | ₩39,639 | ₩40,868 | ₩39,639 | ₩40,694 | +2.66% | 69.5만 |
|---|
| 2025.10.20 | ₩38,997 | ₩39,772 | ₩38,997 | ₩39,759 | +1.95% | 93.6만 |
|---|
| 2025.10.17 | ₩38,770 | ₩39,184 | ₩38,543 | ₩38,784 | +0.03% | 164만 |
|---|
| 2025.10.16 | ₩39,411 | ₩39,866 | ₩38,890 | ₩38,997 | -1.05% | 119.3만 |
|---|
| 2025.10.15 | ₩39,144 | ₩39,679 | ₩39,117 | ₩39,318 | +0.44% | 95.3만 |
|---|
| 2025.10.14 | ₩38,784 | ₩39,171 | ₩38,463 | ₩39,037 | +0.65% | 85.8만 |
|---|
| 2025.10.13 | ₩38,917 | ₩39,385 | ₩38,677 | ₩39,198 | +0.72% | 85.5만 |
|---|
| 2025.10.10 | ₩39,572 | ₩39,932 | ₩38,476 | ₩38,824 | -1.89% | 112만 |
|---|