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 | ₩52,443 | ₩55,540 | ₩52,069 | ₩55,513 | +5.85% | 508.9만 |
| 2026.10.08 | ₩51,976 | ₩53,484 | ₩49,987 | ₩52,069 | +0.18% | 453.1만 |
| 2026.10.07 | ₩52,563 | ₩52,977 | ₩51,162 | ₩51,976 | -1.12% | 288.4만 |
| 2026.10.06 | ₩52,136 | ₩53,070 | ₩51,455 | ₩52,683 | +1.05% | 337.3만 |
| 2026.10.05 | ₩49,333 | ₩51,696 | ₩49,120 | ₩51,402 | +4.19% | 344.8만 |
| 2026.10.02 | ₩48,706 | ₩49,707 | ₩48,252 | ₩49,186 | +0.99% | 204.5만 |
| 2026.10.01 | ₩49,520 | ₩49,587 | ₩47,264 | ₩48,199 | -2.67% | 290.5만 |
| 2026.09.30 | ₩46,704 | ₩50,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,572 |
| +4.00% |
| 516.8만 |
| 2026.09.29 | ₩45,836 | ₩46,797 | ₩45,249 | ₩46,704 | +1.89% | 213.6만 |
|---|
| 2026.09.28 | ₩43,634 | ₩46,610 | ₩43,367 | ₩46,010 | +5.45% | 348.9만 |
|---|
| 2026.09.25 | ₩48,159 | ₩48,172 | ₩44,648 | ₩44,701 | -7.18% | 296.2만 |
|---|
| 2026.09.24 | ₩48,359 | ₩48,959 | ₩47,745 | ₩47,892 | -0.97% | 182.9만 |
|---|
| 2026.09.23 | ₩48,572 | ₩49,026 | ₩46,917 | ₩48,359 | -0.44% | 241.6만 |
|---|
| 2026.09.22 | ₩49,226 | ₩49,386 | ₩46,890 | ₩47,932 | -2.63% | 275.2만 |
|---|
| 2026.09.21 | ₩47,504 | ₩49,026 | ₩47,131 | ₩48,319 | +1.71% | 218.5만 |
|---|
| 2026.09.18 | ₩48,132 | ₩48,559 | ₩46,543 | ₩47,291 | -1.75% | 566만 |
|---|
| 2026.09.17 | ₩47,905 | ₩50,641 | ₩46,770 | ₩48,132 | +0.47% | 386.5만 |
|---|
| 2026.09.16 | ₩49,200 | ₩50,921 | ₩47,998 | ₩48,546 | -1.33% | 659.1만 |
|---|
| 2026.09.15 | ₩45,409 | ₩51,909 | ₩45,396 | ₩50,841 | +11.96% | 735.5만 |
|---|
| 2026.09.14 | ₩41,271 | ₩46,890 | ₩41,244 | ₩46,824 | +13.45% | 1192.8만 |
|---|
| 2026.09.11 | ₩42,552 | ₩42,926 | ₩40,003 | ₩40,190 | -5.55% | 1716.4만 |
|---|
| 2026.09.10 | ₩43,260 | ₩45,302 | ₩42,339 | ₩42,753 | -1.17% | 491만 |
|---|
| 2026.09.09 | ₩45,102 | ₩45,542 | ₩44,248 | ₩44,942 | -0.36% | 454.8만 |
|---|
| 2026.09.08 | ₩44,955 | ₩46,116 | ₩43,834 | ₩44,982 | +0.06% | 341만 |
|---|
| 2026.09.04 | ₩45,275 | ₩46,276 | ₩44,301 | ₩45,716 | +0.97% | 157.7만 |
|---|
| 2026.09.03 | ₩46,450 | ₩46,931 | ₩44,301 | ₩46,036 | -0.89% | 260.6만 |
|---|
| 2026.09.02 | ₩46,837 | ₩46,837 | ₩43,794 | ₩45,703 | -2.42% | 453.2만 |
|---|
| 2026.09.01 | ₩49,734 | ₩50,828 | ₩47,077 | ₩47,344 | -4.80% | 315만 |
|---|
| 2026.08.31 | ₩49,667 | ₩51,656 | ₩49,613 | ₩50,921 | +2.53% | 405.7만 |
|---|
| 2026.08.28 | ₩50,041 | ₩51,082 | ₩48,679 | ₩50,281 | +0.48% | 2400.5만 |
|---|
| 2026.08.27 | ₩48,519 | ₩51,215 | ₩47,878 | ₩50,214 | +3.49% | 823.7만 |
|---|
| 2026.08.26 | ₩43,140 | ₩45,863 | ₩42,900 | ₩44,928 | +4.15% | 240.9만 |
|---|
| 2026.08.25 | ₩45,302 | ₩45,436 | ₩42,673 | ₩43,767 | -3.39% | 175.8만 |
|---|
| 2026.08.24 | ₩45,969 | ₩46,717 | ₩44,381 | ₩45,302 | -1.45% | 136.5만 |
|---|
| 2026.08.21 | ₩45,302 | ₩45,983 | ₩43,393 | ₩45,889 | +1.30% | 232만 |
|---|
| 2026.08.20 | ₩46,757 | ₩47,144 | ₩45,422 | ₩45,529 | -2.63% | 149만 |
|---|
| 2026.08.19 | ₩48,452 | ₩48,466 | ₩46,236 | ₩47,091 | -2.81% | 134.2만 |
|---|
| 2026.08.18 | ₩47,077 | ₩48,559 | ₩46,717 | ₩48,506 | +3.03% | 138.1만 |
|---|
| 2026.08.17 | ₩49,947 | ₩50,801 | ₩46,957 | ₩47,104 | -5.69% | 295.9만 |
|---|
| 2026.08.14 | ₩53,404 | ₩53,644 | ₩50,815 | ₩51,162 | -4.20% | 186.8만 |
|---|
| 2026.08.13 | ₩50,041 | ₩53,551 | ₩49,413 | ₩53,431 | +6.78% | 294.9만 |
|---|
| 2026.08.12 | ₩49,747 | ₩50,548 | ₩48,719 | ₩49,386 | -0.72% | 164.5만 |
|---|
| 2026.08.11 | ₩49,306 | ₩50,921 | ₩48,732 | ₩50,508 | +2.44% | 161.5만 |
|---|
| 2026.08.10 | ₩48,732 | ₩52,523 | ₩48,612 | ₩48,986 | +0.52% | 463.6만 |
|---|
| 2026.08.07 | ₩47,972 | ₩48,839 | ₩46,397 | ₩48,559 | +1.22% | 276.6만 |
|---|
| 2026.08.06 | ₩46,450 | ₩48,559 | ₩46,076 | ₩48,279 | +3.94% | 376.4만 |
|---|
| 2026.08.05 | ₩49,053 | ₩49,213 | ₩47,131 | ₩48,052 | -2.04% | 366.7만 |
|---|
| 2026.08.04 | ₩46,664 | ₩48,813 | ₩46,664 | ₩47,972 | +2.80% | 336.8만 |
|---|
| 2026.08.03 | ₩45,048 | ₩46,717 | ₩44,448 | ₩46,677 | +3.61% | 311.2만 |
|---|
| 2026.07.31 | ₩43,380 | ₩44,675 | ₩42,446 | ₩43,567 | +0.43% | 344.9만 |
|---|
| 2026.07.30 | ₩37,187 | ₩45,823 | ₩36,706 | ₩43,447 | +16.83% | 852.1만 |
|---|
| 2026.07.29 | ₩42,312 | ₩43,500 | ₩41,538 | ₩42,019 | -0.69% | 397.2만 |
|---|
| 2026.07.28 | ₩43,287 | ₩43,634 | ₩41,618 | ₩41,872 | -3.27% | 300.6만 |
|---|
| 2026.07.27 | ₩43,153 | ₩44,808 | ₩43,153 | ₩43,300 | +0.34% | 204.4만 |
|---|
| 2026.07.24 | ₩41,645 | ₩43,353 | ₩40,991 | ₩43,046 | +3.37% | 259만 |
|---|
| 2026.07.23 | ₩44,475 | ₩44,808 | ₩42,139 | ₩42,205 | -5.10% | 370.6만 |
|---|
| 2026.07.22 | ₩45,609 | ₩46,984 | ₩42,593 | ₩43,821 | -3.92% | 543.8만 |
|---|
| 2026.07.21 | ₩48,385 | ₩49,693 | ₩44,715 | ₩45,502 | -5.96% | 534.7만 |
|---|
| 2026.07.20 | ₩52,804 | ₩53,644 | ₩50,294 | ₩50,401 | -4.55% | 270.6만 |
|---|
| 2026.07.17 | ₩51,923 | ₩55,179 | ₩51,762 | ₩53,231 | +2.52% | 281만 |
|---|
| 2026.07.16 | ₩54,085 | ₩54,499 | ₩52,016 | ₩53,084 | -1.85% | 312.9만 |
|---|
| 2026.07.15 | ₩57,422 | ₩58,289 | ₩53,271 | ₩53,644 | -6.58% | 334.6만 |
|---|
| 2026.07.14 | ₩51,576 | ₩57,462 | ₩50,721 | ₩56,928 | +10.38% | 483만 |
|---|
| 2026.07.13 | ₩53,377 | ₩54,058 | ₩51,389 | ₩52,323 | -1.98% | 251.1만 |
|---|
| 2026.07.10 | ₩56,060 | ₩56,207 | ₩53,044 | ₩53,097 | -5.29% | 226.2만 |
|---|
| 2026.07.09 | ₩51,215 | ₩55,607 | ₩51,068 | ₩55,219 | +7.82% | 344.3만 |
|---|
| 2026.07.08 | ₩52,497 | ₩54,392 | ₩51,602 | ₩52,763 | +0.51% | 473.2만 |
|---|
| 2026.07.07 | ₩56,140 | ₩57,315 | ₩54,031 | ₩54,218 | -3.42% | 475.5만 |
|---|
| 2026.07.06 | ₩52,256 | ₩56,648 | ₩51,549 | ₩55,113 | +5.47% | 554.4만 |
|---|
| 2026.07.02 | ₩50,574 | ₩51,776 | ₩49,747 | ₩51,522 | +1.87% | 314.5만 |
|---|
| 2026.07.01 | ₩50,214 | ₩52,630 | ₩48,933 | ₩50,588 | +0.74% | 442.5만 |
|---|
| 2026.06.30 | ₩44,728 | ₩49,707 | ₩44,608 | ₩49,226 | +10.06% | 713.4만 |
|---|
| 2026.06.29 | ₩40,844 | ₩44,862 | ₩40,577 | ₩44,701 | +9.44% | 601.3만 |
|---|
| 2026.06.26 | ₩36,626 | ₩40,617 | ₩36,613 | ₩40,337 | +10.13% | 494.6만 |
|---|
| 2026.06.25 | ₩36,853 | ₩37,988 | ₩36,506 | ₩36,626 | -0.62% | 129.7만 |
|---|
| 2026.06.24 | ₩36,533 | ₩37,627 | ₩36,372 | ₩37,267 | +2.01% | 186.4만 |
|---|
| 2026.06.23 | ₩35,505 | ₩37,494 | ₩35,158 | ₩36,386 | +2.48% | 230.1만 |
|---|
| 2026.06.22 | ₩35,638 | ₩36,720 | ₩34,344 | ₩35,158 | -1.35% | 249.3만 |
|---|
| 2026.06.18 | ₩35,879 | ₩36,186 | ₩34,037 | ₩35,865 | -0.04% | 446.3만 |
|---|
| 2026.06.17 | ₩35,465 | ₩36,519 | ₩34,931 | ₩35,879 | +1.17% | 236.7만 |
|---|
| 2026.06.16 | ₩36,946 | ₩37,854 | ₩35,772 | ₩35,932 | -2.75% | 197.2만 |
|---|
| 2026.06.15 | ₩36,546 | ₩37,867 | ₩35,678 | ₩37,000 | +1.24% | 191.6만 |
|---|
| 2026.06.12 | ₩35,945 | ₩36,039 | ₩34,837 | ₩35,772 | -0.48% | 143.2만 |
|---|
| 2026.06.11 | ₩35,438 | ₩36,065 | ₩34,517 | ₩35,865 | +1.21% | 148.3만 |
|---|
| 2026.06.10 | ₩34,904 | ₩36,466 | ₩34,717 | ₩35,772 | +2.49% | 219.3만 |
|---|
| 2026.06.09 | ₩36,199 | ₩36,386 | ₩34,090 | ₩35,625 | -1.59% | 298.9만 |
|---|
| 2026.06.08 | ₩37,080 | ₩37,747 | ₩36,332 | ₩36,786 | -0.79% | 452.2만 |
|---|
| 2026.06.05 | ₩39,029 | ₩39,509 | ₩36,813 | ₩37,173 | -4.75% | 286.7만 |
|---|
| 2026.06.04 | ₩39,122 | ₩40,217 | ₩38,081 | ₩39,095 | -0.07% | 387.5만 |
|---|
| 2026.06.03 | ₩41,218 | ₩41,218 | ₩39,469 | ₩39,629 | -3.85% | 640.9만 |
|---|
| 2026.06.02 | ₩37,374 | ₩41,284 | ₩36,986 | ₩41,244 | +10.36% | 473.6만 |
|---|
| 2026.06.01 | ₩38,748 | ₩39,563 | ₩37,974 | ₩39,135 | +1.00% | 591.2만 |
|---|
| 2026.05.29 | ₩35,078 | ₩38,094 | ₩35,078 | ₩37,681 | +7.42% | 444.9만 |
|---|
| 2026.05.28 | ₩33,116 | ₩34,797 | ₩32,782 | ₩34,637 | +4.59% | 329.6만 |
|---|
| 2026.05.27 | ₩33,823 | ₩34,250 | ₩32,435 | ₩32,635 | -3.51% | 210.4만 |
|---|
| 2026.05.26 | ₩33,650 | ₩35,011 | ₩33,102 | ₩34,464 | +2.42% | 293.9만 |
|---|
| 2026.05.22 | ₩33,756 | ₩34,410 | ₩33,396 | ₩33,970 | +0.63% | 379.4만 |
|---|
| 2026.05.21 | ₩33,129 | ₩34,918 | ₩32,435 | ₩33,596 | +1.41% | 501.6만 |
|---|
| 2026.05.20 | ₩33,983 | ₩34,584 | ₩33,009 | ₩34,037 | +0.16% | 655.7만 |
|---|
| 2026.05.19 | ₩31,607 | ₩33,770 | ₩30,686 | ₩33,703 | +6.63% | 635.4만 |
|---|
| 2026.05.18 | ₩28,631 | ₩31,047 | ₩28,324 | ₩30,860 | +7.79% | 414.7만 |
|---|
| 2026.05.15 | ₩27,470 | ₩28,751 | ₩27,189 | ₩28,684 | +4.42% | 281.2만 |
|---|
| 2026.05.14 | ₩27,683 | ₩28,070 | ₩27,163 | ₩27,296 | -1.40% | 289.7만 |
|---|
| 2026.05.13 | ₩27,763 | ₩28,671 | ₩26,775 | ₩27,470 | -1.06% | 379.5만 |
|---|
| 2026.05.12 | ₩28,551 | ₩28,951 | ₩27,723 | ₩28,044 | -1.78% | 209.7만 |
|---|
| 2026.05.11 | ₩29,085 | ₩29,538 | ₩28,084 | ₩28,444 | -2.20% | 232만 |
|---|
| 2026.05.08 | ₩28,417 | ₩29,191 | ₩27,643 | ₩29,138 | +2.54% | 375.1만 |
|---|
| 2026.05.07 | ₩28,938 | ₩29,592 | ₩28,471 | ₩28,751 | -0.65% | 349.4만 |
|---|
| 2026.05.06 | ₩28,924 | ₩28,965 | ₩27,176 | ₩28,244 | -2.35% | 393.7만 |
|---|
| 2026.05.05 | ₩27,937 | ₩28,444 | ₩27,630 | ₩28,057 | +0.43% | 240.4만 |
|---|
| 2026.05.04 | ₩28,310 | ₩29,058 | ₩27,643 | ₩27,803 | -1.79% | 383.7만 |
|---|
| 2026.05.01 | ₩28,404 | ₩29,191 | ₩27,323 | ₩28,337 | -0.23% | 371.6만 |
|---|
| 2026.04.30 | ₩27,069 | ₩29,819 | ₩26,695 | ₩27,883 | +3.01% | 813.4만 |
|---|
| 2026.04.29 | ₩26,962 | ₩29,071 | ₩26,695 | ₩28,658 | +6.29% | 556.9만 |
|---|
| 2026.04.28 | ₩27,630 | ₩28,310 | ₩27,069 | ₩27,283 | -1.26% | 316.5만 |
|---|
| 2026.04.27 | ₩26,522 | ₩27,483 | ₩26,322 | ₩27,323 | +3.02% | 264만 |
|---|
| 2026.04.24 | ₩26,255 | ₩26,789 | ₩25,881 | ₩26,722 | +1.78% | 208.3만 |
|---|
| 2026.04.23 | ₩26,495 | ₩27,176 | ₩25,387 | ₩26,001 | -1.86% | 306.5만 |
|---|
| 2026.04.22 | ₩27,082 | ₩27,723 | ₩26,909 | ₩27,456 | +1.38% | 206만 |
|---|
| 2026.04.21 | ₩26,282 | ₩27,963 | ₩26,202 | ₩26,842 | +2.13% | 335.8만 |
|---|
| 2026.04.20 | ₩25,788 | ₩26,535 | ₩25,761 | ₩26,055 | +1.04% | 230.1만 |
|---|
| 2026.04.17 | ₩26,215 | ₩26,522 | ₩25,294 | ₩25,828 | -1.48% | 318.3만 |
|---|
| 2026.04.16 | ₩25,481 | ₩26,468 | ₩24,853 | ₩25,401 | -0.31% | 368.8만 |
|---|
| 2026.04.15 | ₩24,159 | ₩25,694 | ₩24,159 | ₩25,267 | +4.59% | 361.7만 |
|---|
| 2026.04.14 | ₩23,452 | ₩24,119 | ₩23,318 | ₩23,852 | +1.71% | 412.4만 |
|---|
| 2026.04.13 | ₩21,450 | ₩23,332 | ₩21,396 | ₩23,238 | +8.34% | 411만 |
|---|
| 2026.04.10 | ₩22,010 | ₩22,211 | ₩20,996 | ₩21,410 | -2.73% | 366.9만 |
|---|
| 2026.04.09 | ₩23,706 | ₩23,879 | ₩21,009 | ₩21,904 | -7.60% | 468.1만 |
|---|
| 2026.04.08 | ₩25,027 | ₩25,561 | ₩23,519 | ₩23,932 | -4.37% | 525.8만 |
|---|
| 2026.04.07 | ₩24,426 | ₩25,000 | ₩24,226 | ₩24,293 | -0.55% | 316.6만 |
|---|
| 2026.04.06 | ₩23,679 | ₩24,667 | ₩23,679 | ₩24,640 | +4.06% | 239.8만 |
|---|
| 2026.04.02 | ₩22,731 | ₩23,492 | ₩22,251 | ₩23,465 | +3.23% | 285.2만 |
|---|
| 2026.04.01 | ₩22,918 | ₩23,092 | ₩22,304 | ₩22,758 | -0.70% | 276.3만 |
|---|
| 2026.03.31 | ₩23,011 | ₩23,105 | ₩22,397 | ₩22,584 | -1.86% | 394.2만 |
|---|
| 2026.03.30 | ₩22,397 | ₩23,332 | ₩22,237 | ₩22,771 | +1.67% | 221만 |
|---|
| 2026.03.27 | ₩23,786 | ₩23,852 | ₩21,156 | ₩22,077 | -7.18% | 483.5만 |
|---|
| 2026.03.26 | ₩24,013 | ₩25,094 | ₩23,839 | ₩24,413 | +1.67% | 270만 |
|---|
| 2026.03.25 | ₩25,761 | ₩26,242 | ₩24,026 | ₩24,173 | -6.17% | 264.7만 |
|---|
| 2026.03.24 | ₩26,682 | ₩26,682 | ₩24,760 | ₩25,281 | -5.25% | 306만 |
|---|
| 2026.03.23 | ₩27,042 | ₩27,470 | ₩26,535 | ₩27,056 | +0.05% | 161.7만 |
|---|
| 2026.03.20 | ₩26,749 | ₩26,749 | ₩25,788 | ₩26,482 | -1.00% | 640.7만 |
|---|
| 2026.03.19 | ₩27,082 | ₩27,590 | ₩26,562 | ₩26,949 | -0.49% | 213.2만 |
|---|
| 2026.03.18 | ₩26,655 | ₩27,550 | ₩26,509 | ₩27,149 | +1.85% | 131.8만 |
|---|
| 2026.03.17 | ₩27,016 | ₩28,310 | ₩26,842 | ₩27,016 | 0.00% | 321.2만 |
|---|
| 2026.03.16 | ₩27,363 | ₩27,817 | ₩26,442 | ₩26,829 | -1.95% | 343.5만 |
|---|
| 2026.03.13 | ₩27,029 | ₩27,510 | ₩26,428 | ₩27,082 | +0.20% | 148.7만 |
|---|
| 2026.03.12 | ₩27,069 | ₩27,750 | ₩26,562 | ₩27,082 | +0.05% | 201.2만 |
|---|
| 2026.03.11 | ₩27,897 | ₩28,124 | ₩26,482 | ₩27,376 | -1.87% | 191.7만 |
|---|
| 2026.03.10 | ₩28,057 | ₩28,057 | ₩26,709 | ₩27,616 | -1.57% | 247.1만 |
|---|
| 2026.03.09 | ₩27,763 | ₩28,244 | ₩27,163 | ₩28,057 | +1.06% | 250.9만 |
|---|
| 2026.03.06 | ₩28,030 | ₩28,351 | ₩27,443 | ₩28,084 | +0.19% | 290만 |
|---|
| 2026.03.05 | ₩26,922 | ₩28,417 | ₩26,922 | ₩28,270 | +5.01% | 282.5만 |
|---|
| 2026.03.04 | ₩26,642 | ₩27,349 | ₩26,215 | ₩27,216 | +2.15% | 285.6만 |
|---|
| 2026.03.03 | ₩25,481 | ₩26,869 | ₩25,294 | ₩26,642 | +4.56% | 208.6만 |
|---|
| 2026.03.02 | ₩25,027 | ₩26,615 | ₩25,027 | ₩26,215 | +4.75% | 230.9만 |
|---|
| 2026.02.27 | ₩25,040 | ₩25,881 | ₩24,426 | ₩25,668 | +2.51% | 233.4만 |
|---|
| 2026.02.26 | ₩25,628 | ₩26,789 | ₩25,427 | ₩25,868 | +0.94% | 315.6만 |
|---|
| 2026.02.25 | ₩24,506 | ₩25,481 | ₩23,879 | ₩25,361 | +3.49% | 386.9만 |
|---|
| 2026.02.24 | ₩23,559 | ₩24,987 | ₩23,265 | ₩24,413 | +3.63% | 387.8만 |
|---|
| 2026.02.23 | ₩26,308 | ₩26,549 | ₩23,065 | ₩23,425 | -10.96% | 548.4만 |
|---|
| 2026.02.20 | ₩29,098 | ₩30,139 | ₩26,402 | ₩26,575 | -8.67% | 461.6만 |
|---|
| 2026.02.19 | ₩29,392 | ₩29,579 | ₩28,818 | ₩29,125 | -0.91% | 190.6만 |
|---|
| 2026.02.18 | ₩29,205 | ₩29,565 | ₩28,965 | ₩29,352 | +0.50% | 203.8만 |
|---|
| 2026.02.17 | ₩30,660 | ₩30,806 | ₩29,138 | ₩29,498 | -3.79% | 274.7만 |
|---|
| 2026.02.13 | ₩29,765 | ₩30,393 | ₩29,579 | ₩30,099 | +1.12% | 251.4만 |
|---|
| 2026.02.12 | ₩30,206 | ₩30,566 | ₩28,924 | ₩29,525 | -2.25% | 248.6만 |
|---|
| 2026.02.11 | ₩30,259 | ₩30,980 | ₩29,231 | ₩30,099 | -0.53% | 446.2만 |
|---|
| 2026.02.10 | ₩30,059 | ₩31,167 | ₩29,752 | ₩30,566 | +1.69% | 369.7만 |
|---|
| 2026.02.09 | ₩28,324 | ₩29,285 | ₩28,190 | ₩29,191 | +3.06% | 363.6만 |
|---|
| 2026.02.06 | ₩26,976 | ₩28,778 | ₩26,495 | ₩28,337 | +5.05% | 524.7만 |
|---|
| 2026.02.05 | ₩28,110 | ₩29,445 | ₩25,561 | ₩26,375 | -6.17% | 1137만 |
|---|
| 2026.02.04 | ₩26,428 | ₩27,349 | ₩26,095 | ₩26,322 | -0.40% | 469.6만 |
|---|
| 2026.02.03 | ₩28,791 | ₩28,911 | ₩26,135 | ₩26,762 | -7.05% | 259.4만 |
|---|
| 2026.02.02 | ₩29,178 | ₩30,019 | ₩29,071 | ₩29,392 | +0.73% | 216.4만 |
|---|
| 2026.01.30 | ₩28,791 | ₩29,552 | ₩28,577 | ₩29,445 | +2.27% | 308.3만 |
|---|
| 2026.01.29 | ₩29,872 | ₩29,872 | ₩28,377 | ₩28,804 | -3.57% | 204.3만 |
|---|
| 2026.01.28 | ₩30,593 | ₩30,780 | ₩29,939 | ₩29,992 | -1.96% | 136.1만 |
|---|
| 2026.01.27 | ₩30,833 | ₩31,033 | ₩30,006 | ₩30,366 | -1.52% | 169.6만 |
|---|
| 2026.01.26 | ₩30,112 | ₩31,127 | ₩30,112 | ₩30,847 | +2.44% | 189.3만 |
|---|
| 2026.01.23 | ₩30,419 | ₩30,713 | ₩29,939 | ₩29,966 | -1.49% | 193.2만 |
|---|
| 2026.01.22 | ₩29,992 | ₩30,419 | ₩29,845 | ₩30,339 | +1.16% | 217.6만 |
|---|
| 2026.01.21 | ₩29,165 | ₩30,072 | ₩29,045 | ₩29,805 | +2.20% | 187.8만 |
|---|
| 2026.01.20 | ₩28,938 | ₩29,365 | ₩28,764 | ₩29,178 | +0.83% | 160.9만 |
|---|
| 2026.01.16 | ₩30,152 | ₩30,299 | ₩29,445 | ₩29,525 | -2.08% | 161.9만 |
|---|
| 2026.01.15 | ₩30,046 | ₩30,299 | ₩29,912 | ₩30,206 | +0.53% | 206.5만 |
|---|
| 2026.01.14 | ₩30,139 | ₩30,593 | ₩29,952 | ₩30,072 | -0.22% | 122.2만 |
|---|
| 2026.01.13 | ₩30,860 | ₩31,167 | ₩29,739 | ₩30,219 | -2.08% | 136.8만 |
|---|
| 2026.01.12 | ₩30,993 | ₩31,087 | ₩30,593 | ₩30,833 | -0.52% | 113만 |
|---|
| 2026.01.09 | ₩31,501 | ₩31,727 | ₩30,993 | ₩31,060 | -1.40% | 166만 |
|---|
| 2026.01.08 | ₩31,594 | ₩32,034 | ₩30,806 | ₩31,447 | -0.46% | 183.3만 |
|---|
| 2026.01.07 | ₩31,154 | ₩32,048 | ₩31,020 | ₩31,901 | +2.40% | 165.5만 |
|---|
| 2026.01.06 | ₩30,580 | ₩31,274 | ₩30,566 | ₩31,087 | +1.66% | 137.1만 |
|---|
| 2026.01.05 | ₩30,219 | ₩31,314 | ₩30,046 | ₩30,766 | +1.81% | 154.9만 |
|---|
| 2026.01.02 | ₩31,634 | ₩31,714 | ₩30,313 | ₩30,339 | -4.09% | 156.4만 |
|---|
| 2025.12.31 | ₩31,727 | ₩31,794 | ₩31,314 | ₩31,407 | -1.01% | 101.7만 |
|---|
| 2025.12.30 | ₩32,008 | ₩32,115 | ₩31,661 | ₩31,794 | -0.67% | 84.2만 |
|---|
| 2025.12.29 | ₩32,034 | ₩32,315 | ₩31,848 | ₩31,968 | -0.21% | 100.3만 |
|---|
| 2025.12.26 | ₩32,248 | ₩32,435 | ₩31,981 | ₩32,168 | -0.25% | 88.4만 |
|---|
| 2025.12.24 | ₩32,355 | ₩32,408 | ₩32,034 | ₩32,261 | -0.29% | 42.5만 |
|---|
| 2025.12.23 | ₩32,689 | ₩32,795 | ₩31,994 | ₩32,315 | -1.14% | 207.5만 |
|---|
| 2025.12.22 | ₩33,156 | ₩33,610 | ₩32,782 | ₩32,942 | -0.64% | 105만 |
|---|
| 2025.12.19 | ₩33,276 | ₩33,396 | ₩32,742 | ₩33,089 | -0.56% | 481만 |
|---|
| 2025.12.18 | ₩33,062 | ₩33,850 | ₩33,062 | ₩33,476 | +1.25% | 229.4만 |
|---|
| 2025.12.17 | ₩32,929 | ₩33,449 | ₩32,875 | ₩32,915 | -0.04% | 174.5만 |
|---|
| 2025.12.16 | ₩32,915 | ₩33,222 | ₩32,355 | ₩32,929 | +0.04% | 187.2만 |
|---|
| 2025.12.15 | ₩34,664 | ₩34,971 | ₩32,889 | ₩33,036 | -4.70% | 241.4만 |
|---|
| 2025.12.12 | ₩35,705 | ₩35,905 | ₩35,024 | ₩35,078 | -1.76% | 116.4만 |
|---|
| 2025.12.11 | ₩35,852 | ₩36,359 | ₩35,505 | ₩35,572 | -0.78% | 110.8만 |
|---|
| 2025.12.10 | ₩35,465 | ₩36,212 | ₩35,385 | ₩35,785 | +0.90% | 123.1만 |
|---|
| 2025.12.09 | ₩35,345 | ₩35,745 | ₩35,211 | ₩35,451 | +0.30% | 108.3만 |
|---|
| 2025.12.08 | ₩35,345 | ₩35,718 | ₩35,144 | ₩35,345 | 0.00% | 105.1만 |
|---|
| 2025.12.05 | ₩35,532 | ₩36,092 | ₩34,851 | ₩35,238 | -0.83% | 191.5만 |
|---|
| 2025.12.04 | ₩35,812 | ₩36,132 | ₩35,505 | ₩35,572 | -0.67% | 160.6만 |
|---|
| 2025.12.03 | ₩35,265 | ₩35,879 | ₩35,024 | ₩35,785 | +1.48% | 135.5만 |
|---|
| 2025.12.02 | ₩35,438 | ₩35,678 | ₩35,131 | ₩35,345 | -0.26% | 88.2만 |
|---|
| 2025.12.01 | ₩35,104 | ₩35,492 | ₩34,944 | ₩35,064 | -0.11% | 84.6만 |
|---|
| 2025.11.28 | ₩35,278 | ₩35,465 | ₩35,144 | ₩35,398 | +0.34% | 42.3만 |
|---|
| 2025.11.26 | ₩35,118 | ₩35,291 | ₩34,824 | ₩35,064 | -0.15% | 89.4만 |
|---|
| 2025.11.25 | ₩34,370 | ₩35,572 | ₩34,344 | ₩35,411 | +3.03% | 124.8만 |
|---|
| 2025.11.24 | ₩34,864 | ₩34,984 | ₩34,130 | ₩34,277 | -1.68% | 84만 |
|---|
| 2025.11.21 | ₩34,224 | ₩34,971 | ₩33,743 | ₩34,784 | +1.64% | 110만 |
|---|
| 2025.11.20 | ₩34,757 | ₩35,238 | ₩34,063 | ₩34,237 | -1.50% | 117.4만 |
|---|
| 2025.11.19 | ₩34,437 | ₩34,651 | ₩33,917 | ₩34,437 | 0.00% | 117.8만 |
|---|
| 2025.11.18 | ₩34,571 | ₩34,784 | ₩34,210 | ₩34,437 | -0.39% | 124.9만 |
|---|
| 2025.11.17 | ₩35,972 | ₩36,332 | ₩34,571 | ₩34,784 | -3.30% | 113.8만 |
|---|
| 2025.11.14 | ₩35,678 | ₩36,226 | ₩35,411 | ₩36,012 | +0.94% | 128.1만 |
|---|
| 2025.11.13 | ₩36,533 | ₩37,000 | ₩36,012 | ₩36,106 | -1.17% | 109.8만 |
|---|
| 2025.11.12 | ₩37,507 | ₩37,841 | ₩36,413 | ₩36,720 | -2.10% | 108만 |
|---|
| 2025.11.11 | ₩37,520 | ₩37,894 | ₩37,280 | ₩37,440 | -0.21% | 83.3만 |
|---|
| 2025.11.10 | ₩37,133 | ₩37,480 | ₩36,800 | ₩37,454 | +0.86% | 136만 |
|---|
| 2025.11.07 | ₩36,359 | ₩37,080 | ₩36,052 | ₩36,933 | +1.58% | 141.3만 |
|---|
| 2025.11.06 | ₩36,733 | ₩36,920 | ₩36,079 | ₩36,546 | -0.51% | 125.3만 |
|---|
| 2025.11.05 | ₩37,774 | ₩38,108 | ₩36,880 | ₩36,920 | -2.26% | 112.5만 |
|---|
| 2025.11.04 | ₩38,308 | ₩38,468 | ₩37,173 | ₩37,454 | -2.23% | 111.9만 |
|---|
| 2025.11.03 | ₩38,695 | ₩39,189 | ₩38,295 | ₩38,735 | +0.10% | 128.4만 |
|---|
| 2025.10.31 | ₩38,348 | ₩38,895 | ₩38,108 | ₩38,735 | +1.01% | 145.1만 |
|---|
| 2025.10.30 | ₩39,109 | ₩40,217 | ₩38,214 | ₩38,508 | -1.54% | 247.9만 |
|---|
| 2025.10.29 | ₩39,683 | ₩39,910 | ₩37,988 | ₩38,228 | -3.67% | 205만 |
|---|
| 2025.10.28 | ₩40,323 | ₩40,964 | ₩40,150 | ₩40,510 | +0.46% | 84.9만 |
|---|
| 2025.10.27 | ₩40,444 | ₩40,924 | ₩40,070 | ₩40,243 | -0.50% | 104.5만 |
|---|
| 2025.10.24 | ₩40,350 | ₩40,817 | ₩40,123 | ₩40,444 | +0.23% | 103.1만 |
|---|
| 2025.10.23 | ₩40,110 | ₩40,510 | ₩39,683 | ₩40,070 | -0.10% | 81.5만 |
|---|
| 2025.10.22 | ₩40,417 | ₩40,937 | ₩40,096 | ₩40,190 | -0.56% | 90.5만 |
|---|
| 2025.10.21 | ₩39,603 | ₩40,831 | ₩39,603 | ₩40,657 | +2.66% | 69.5만 |
|---|
| 2025.10.20 | ₩38,962 | ₩39,736 | ₩38,962 | ₩39,723 | +1.95% | 93.6만 |
|---|
| 2025.10.17 | ₩38,735 | ₩39,149 | ₩38,508 | ₩38,748 | +0.03% | 164만 |
|---|
| 2025.10.16 | ₩39,376 | ₩39,830 | ₩38,855 | ₩38,962 | -1.05% | 119.3만 |
|---|
| 2025.10.15 | ₩39,109 | ₩39,643 | ₩39,082 | ₩39,282 | +0.44% | 95.3만 |
|---|
| 2025.10.14 | ₩38,748 | ₩39,135 | ₩38,428 | ₩39,002 | +0.65% | 85.8만 |
|---|
| 2025.10.13 | ₩38,882 | ₩39,349 | ₩38,642 | ₩39,162 | +0.72% | 85.5만 |
|---|
| 2025.10.10 | ₩39,536 | ₩39,896 | ₩38,441 | ₩38,788 | -1.89% | 112만 |
|---|