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 | ₩52,710 | ₩55,823 | ₩52,335 | ₩55,796 | +5.85% | 508.9만 |
| 2026.10.08 | ₩52,241 | ₩53,757 | ₩50,242 | ₩52,335 | +0.18% | 453.1만 |
| 2026.10.07 | ₩52,831 | ₩53,247 | ₩51,422 | ₩52,241 | -1.12% | 288.4만 |
| 2026.10.06 | ₩52,402 | ₩53,341 | ₩51,718 | ₩52,952 | +1.05% | 337.3만 |
| 2026.10.05 | ₩49,584 | ₩51,959 | ₩49,370 | ₩51,664 | +4.19% | 344.8만 |
| 2026.10.02 | ₩48,954 | ₩49,960 | ₩48,498 | ₩49,437 | +0.99% | 204.5만 |
| 2026.10.01 | ₩49,772 | ₩49,839 | ₩47,505 | ₩48,444 | -2.67% | 290.5만 |
| 2026.09.30 | ₩46,942 | ₩50,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,820 |
| +4.00% |
| 516.8만 |
| 2026.09.29 | ₩46,070 | ₩47,035 | ₩45,479 | ₩46,942 | +1.89% | 213.6만 |
|---|
| 2026.09.28 | ₩43,856 | ₩46,848 | ₩43,588 | ₩46,244 | +5.45% | 348.9만 |
|---|
| 2026.09.25 | ₩48,404 | ₩48,417 | ₩44,876 | ₩44,929 | -7.18% | 296.2만 |
|---|
| 2026.09.24 | ₩48,605 | ₩49,209 | ₩47,988 | ₩48,136 | -0.97% | 182.9만 |
|---|
| 2026.09.23 | ₩48,820 | ₩49,276 | ₩47,156 | ₩48,605 | -0.44% | 241.6만 |
|---|
| 2026.09.22 | ₩49,477 | ₩49,638 | ₩47,129 | ₩48,176 | -2.63% | 275.2만 |
|---|
| 2026.09.21 | ₩47,746 | ₩49,276 | ₩47,371 | ₩48,565 | +1.71% | 218.5만 |
|---|
| 2026.09.18 | ₩48,377 | ₩48,806 | ₩46,781 | ₩47,532 | -1.75% | 566만 |
|---|
| 2026.09.17 | ₩48,149 | ₩50,899 | ₩47,009 | ₩48,377 | +0.47% | 386.5만 |
|---|
| 2026.09.16 | ₩49,450 | ₩51,181 | ₩48,243 | ₩48,793 | -1.33% | 659.1만 |
|---|
| 2026.09.15 | ₩45,640 | ₩52,174 | ₩45,627 | ₩51,100 | +11.96% | 735.5만 |
|---|
| 2026.09.14 | ₩41,481 | ₩47,129 | ₩41,455 | ₩47,062 | +13.45% | 1192.8만 |
|---|
| 2026.09.11 | ₩42,769 | ₩43,145 | ₩40,207 | ₩40,395 | -5.55% | 1716.4만 |
|---|
| 2026.09.10 | ₩43,480 | ₩45,533 | ₩42,555 | ₩42,970 | -1.17% | 491만 |
|---|
| 2026.09.09 | ₩45,332 | ₩45,774 | ₩44,473 | ₩45,171 | -0.36% | 454.8만 |
|---|
| 2026.09.08 | ₩45,184 | ₩46,351 | ₩44,057 | ₩45,211 | +0.06% | 341만 |
|---|
| 2026.09.04 | ₩45,506 | ₩46,512 | ₩44,527 | ₩45,949 | +0.97% | 157.7만 |
|---|
| 2026.09.03 | ₩46,687 | ₩47,170 | ₩44,527 | ₩46,271 | -0.89% | 260.6만 |
|---|
| 2026.09.02 | ₩47,076 | ₩47,076 | ₩44,017 | ₩45,935 | -2.42% | 453.2만 |
|---|
| 2026.09.01 | ₩49,987 | ₩51,087 | ₩47,317 | ₩47,585 | -4.80% | 315만 |
|---|
| 2026.08.31 | ₩49,920 | ₩51,919 | ₩49,866 | ₩51,181 | +2.53% | 405.7만 |
|---|
| 2026.08.28 | ₩50,295 | ₩51,342 | ₩48,927 | ₩50,537 | +0.48% | 2400.5만 |
|---|
| 2026.08.27 | ₩48,766 | ₩51,476 | ₩48,122 | ₩50,470 | +3.49% | 823.7만 |
|---|
| 2026.08.26 | ₩43,360 | ₩46,096 | ₩43,118 | ₩45,157 | +4.15% | 240.9만 |
|---|
| 2026.08.25 | ₩45,533 | ₩45,667 | ₩42,890 | ₩43,990 | -3.39% | 175.8만 |
|---|
| 2026.08.24 | ₩46,204 | ₩46,955 | ₩44,607 | ₩45,533 | -1.45% | 136.5만 |
|---|
| 2026.08.21 | ₩45,533 | ₩46,217 | ₩43,614 | ₩46,123 | +1.30% | 232만 |
|---|
| 2026.08.20 | ₩46,995 | ₩47,384 | ₩45,654 | ₩45,761 | -2.63% | 149만 |
|---|
| 2026.08.19 | ₩48,699 | ₩48,712 | ₩46,472 | ₩47,331 | -2.81% | 134.2만 |
|---|
| 2026.08.18 | ₩47,317 | ₩48,806 | ₩46,955 | ₩48,753 | +3.03% | 138.1만 |
|---|
| 2026.08.17 | ₩50,202 | ₩51,060 | ₩47,196 | ₩47,344 | -5.69% | 295.9만 |
|---|
| 2026.08.14 | ₩53,676 | ₩53,918 | ₩51,074 | ₩51,422 | -4.20% | 186.8만 |
|---|
| 2026.08.13 | ₩50,295 | ₩53,824 | ₩49,665 | ₩53,703 | +6.78% | 294.9만 |
|---|
| 2026.08.12 | ₩50,000 | ₩50,805 | ₩48,967 | ₩49,638 | -0.72% | 164.5만 |
|---|
| 2026.08.11 | ₩49,558 | ₩51,181 | ₩48,981 | ₩50,765 | +2.44% | 161.5만 |
|---|
| 2026.08.10 | ₩48,981 | ₩52,791 | ₩48,860 | ₩49,236 | +0.52% | 463.6만 |
|---|
| 2026.08.07 | ₩48,216 | ₩49,088 | ₩46,633 | ₩48,806 | +1.22% | 276.6만 |
|---|
| 2026.08.06 | ₩46,687 | ₩48,806 | ₩46,311 | ₩48,525 | +3.94% | 376.4만 |
|---|
| 2026.08.05 | ₩49,303 | ₩49,464 | ₩47,371 | ₩48,297 | -2.04% | 366.7만 |
|---|
| 2026.08.04 | ₩46,901 | ₩49,061 | ₩46,901 | ₩48,216 | +2.80% | 336.8만 |
|---|
| 2026.08.03 | ₩45,278 | ₩46,955 | ₩44,674 | ₩46,915 | +3.61% | 311.2만 |
|---|
| 2026.07.31 | ₩43,601 | ₩44,902 | ₩42,662 | ₩43,789 | +0.43% | 344.9만 |
|---|
| 2026.07.30 | ₩37,376 | ₩46,056 | ₩36,893 | ₩43,668 | +16.83% | 852.1만 |
|---|
| 2026.07.29 | ₩42,528 | ₩43,722 | ₩41,750 | ₩42,233 | -0.69% | 397.2만 |
|---|
| 2026.07.28 | ₩43,507 | ₩43,856 | ₩41,830 | ₩42,085 | -3.27% | 300.6만 |
|---|
| 2026.07.27 | ₩43,373 | ₩45,037 | ₩43,373 | ₩43,521 | +0.34% | 204.4만 |
|---|
| 2026.07.24 | ₩41,857 | ₩43,574 | ₩41,200 | ₩43,266 | +3.37% | 259만 |
|---|
| 2026.07.23 | ₩44,701 | ₩45,037 | ₩42,353 | ₩42,420 | -5.10% | 370.6만 |
|---|
| 2026.07.22 | ₩45,841 | ₩47,223 | ₩42,809 | ₩44,044 | -3.92% | 543.8만 |
|---|
| 2026.07.21 | ₩48,632 | ₩49,947 | ₩44,943 | ₩45,734 | -5.96% | 534.7만 |
|---|
| 2026.07.20 | ₩53,073 | ₩53,918 | ₩50,550 | ₩50,658 | -4.55% | 270.6만 |
|---|
| 2026.07.17 | ₩52,187 | ₩55,461 | ₩52,026 | ₩53,502 | +2.52% | 281만 |
|---|
| 2026.07.16 | ₩54,360 | ₩54,776 | ₩52,281 | ₩53,354 | -1.85% | 312.9만 |
|---|
| 2026.07.15 | ₩57,714 | ₩58,586 | ₩53,542 | ₩53,918 | -6.58% | 334.6만 |
|---|
| 2026.07.14 | ₩51,838 | ₩57,755 | ₩50,980 | ₩57,218 | +10.38% | 483만 |
|---|
| 2026.07.13 | ₩53,649 | ₩54,334 | ₩51,650 | ₩52,590 | -1.98% | 251.1만 |
|---|
| 2026.07.10 | ₩56,346 | ₩56,494 | ₩53,314 | ₩53,368 | -5.29% | 226.2만 |
|---|
| 2026.07.09 | ₩51,476 | ₩55,890 | ₩51,328 | ₩55,501 | +7.82% | 344.3만 |
|---|
| 2026.07.08 | ₩52,764 | ₩54,669 | ₩51,865 | ₩53,032 | +0.51% | 473.2만 |
|---|
| 2026.07.07 | ₩56,426 | ₩57,607 | ₩54,307 | ₩54,495 | -3.42% | 475.5만 |
|---|
| 2026.07.06 | ₩52,522 | ₩56,936 | ₩51,811 | ₩55,393 | +5.47% | 554.4만 |
|---|
| 2026.07.02 | ₩50,832 | ₩52,040 | ₩50,000 | ₩51,785 | +1.87% | 314.5만 |
|---|
| 2026.07.01 | ₩50,470 | ₩52,898 | ₩49,182 | ₩50,846 | +0.74% | 442.5만 |
|---|
| 2026.06.30 | ₩44,956 | ₩49,960 | ₩44,835 | ₩49,477 | +10.06% | 713.4만 |
|---|
| 2026.06.29 | ₩41,052 | ₩45,090 | ₩40,784 | ₩44,929 | +9.44% | 601.3만 |
|---|
| 2026.06.26 | ₩36,813 | ₩40,824 | ₩36,799 | ₩40,542 | +10.13% | 494.6만 |
|---|
| 2026.06.25 | ₩37,041 | ₩38,181 | ₩36,692 | ₩36,813 | -0.62% | 129.7만 |
|---|
| 2026.06.24 | ₩36,719 | ₩37,819 | ₩36,558 | ₩37,457 | +2.01% | 186.4만 |
|---|
| 2026.06.23 | ₩35,686 | ₩37,685 | ₩35,337 | ₩36,571 | +2.48% | 230.1만 |
|---|
| 2026.06.22 | ₩35,820 | ₩36,907 | ₩34,519 | ₩35,337 | -1.35% | 249.3만 |
|---|
| 2026.06.18 | ₩36,061 | ₩36,370 | ₩34,210 | ₩36,048 | -0.04% | 446.3만 |
|---|
| 2026.06.17 | ₩35,646 | ₩36,705 | ₩35,109 | ₩36,061 | +1.17% | 236.7만 |
|---|
| 2026.06.16 | ₩37,135 | ₩38,047 | ₩35,954 | ₩36,115 | -2.75% | 197.2만 |
|---|
| 2026.06.15 | ₩36,732 | ₩38,060 | ₩35,860 | ₩37,188 | +1.24% | 191.6만 |
|---|
| 2026.06.12 | ₩36,128 | ₩36,222 | ₩35,015 | ₩35,954 | -0.48% | 143.2만 |
|---|
| 2026.06.11 | ₩35,619 | ₩36,249 | ₩34,693 | ₩36,048 | +1.21% | 148.3만 |
|---|
| 2026.06.10 | ₩35,082 | ₩36,652 | ₩34,894 | ₩35,954 | +2.49% | 219.3만 |
|---|
| 2026.06.09 | ₩36,383 | ₩36,571 | ₩34,264 | ₩35,807 | -1.59% | 298.9만 |
|---|
| 2026.06.08 | ₩37,269 | ₩37,940 | ₩36,518 | ₩36,974 | -0.79% | 452.2만 |
|---|
| 2026.06.05 | ₩39,228 | ₩39,710 | ₩37,001 | ₩37,363 | -4.75% | 286.7만 |
|---|
| 2026.06.04 | ₩39,321 | ₩40,422 | ₩38,275 | ₩39,295 | -0.07% | 387.5만 |
|---|
| 2026.06.03 | ₩41,428 | ₩41,428 | ₩39,670 | ₩39,831 | -3.85% | 640.9만 |
|---|
| 2026.06.02 | ₩37,564 | ₩41,495 | ₩37,175 | ₩41,455 | +10.36% | 473.6만 |
|---|
| 2026.06.01 | ₩38,946 | ₩39,764 | ₩38,168 | ₩39,335 | +1.00% | 591.2만 |
|---|
| 2026.05.29 | ₩35,256 | ₩38,288 | ₩35,256 | ₩37,873 | +7.42% | 444.9만 |
|---|
| 2026.05.28 | ₩33,284 | ₩34,975 | ₩32,949 | ₩34,814 | +4.59% | 329.6만 |
|---|
| 2026.05.27 | ₩33,995 | ₩34,425 | ₩32,600 | ₩32,801 | -3.51% | 210.4만 |
|---|
| 2026.05.26 | ₩33,821 | ₩35,189 | ₩33,271 | ₩34,639 | +2.42% | 293.9만 |
|---|
| 2026.05.22 | ₩33,928 | ₩34,586 | ₩33,566 | ₩34,143 | +0.63% | 379.4만 |
|---|
| 2026.05.21 | ₩33,298 | ₩35,095 | ₩32,600 | ₩33,767 | +1.41% | 501.6만 |
|---|
| 2026.05.20 | ₩34,156 | ₩34,760 | ₩33,177 | ₩34,210 | +0.16% | 655.7만 |
|---|
| 2026.05.19 | ₩31,768 | ₩33,942 | ₩30,843 | ₩33,875 | +6.63% | 635.4만 |
|---|
| 2026.05.18 | ₩28,777 | ₩31,205 | ₩28,468 | ₩31,017 | +7.79% | 414.7만 |
|---|
| 2026.05.15 | ₩27,610 | ₩28,897 | ₩27,328 | ₩28,830 | +4.42% | 281.2만 |
|---|
| 2026.05.14 | ₩27,824 | ₩28,213 | ₩27,301 | ₩27,435 | -1.40% | 289.7만 |
|---|
| 2026.05.13 | ₩27,905 | ₩28,817 | ₩26,912 | ₩27,610 | -1.06% | 379.5만 |
|---|
| 2026.05.12 | ₩28,696 | ₩29,099 | ₩27,864 | ₩28,186 | -1.78% | 209.7만 |
|---|
| 2026.05.11 | ₩29,233 | ₩29,689 | ₩28,227 | ₩28,589 | -2.20% | 232만 |
|---|
| 2026.05.08 | ₩28,562 | ₩29,340 | ₩27,784 | ₩29,286 | +2.54% | 375.1만 |
|---|
| 2026.05.07 | ₩29,085 | ₩29,743 | ₩28,616 | ₩28,897 | -0.65% | 349.4만 |
|---|
| 2026.05.06 | ₩29,072 | ₩29,112 | ₩27,314 | ₩28,388 | -2.35% | 393.7만 |
|---|
| 2026.05.05 | ₩28,079 | ₩28,589 | ₩27,771 | ₩28,200 | +0.43% | 240.4만 |
|---|
| 2026.05.04 | ₩28,455 | ₩29,206 | ₩27,784 | ₩27,945 | -1.79% | 383.7만 |
|---|
| 2026.05.01 | ₩28,549 | ₩29,340 | ₩27,462 | ₩28,482 | -0.23% | 371.6만 |
|---|
| 2026.04.30 | ₩27,207 | ₩29,971 | ₩26,831 | ₩28,025 | +3.01% | 813.4만 |
|---|
| 2026.04.29 | ₩27,100 | ₩29,219 | ₩26,831 | ₩28,804 | +6.29% | 556.9만 |
|---|
| 2026.04.28 | ₩27,771 | ₩28,455 | ₩27,207 | ₩27,422 | -1.26% | 316.5만 |
|---|
| 2026.04.27 | ₩26,657 | ₩27,623 | ₩26,456 | ₩27,462 | +3.02% | 264만 |
|---|
| 2026.04.24 | ₩26,389 | ₩26,925 | ₩26,013 | ₩26,858 | +1.78% | 208.3만 |
|---|
| 2026.04.23 | ₩26,630 | ₩27,314 | ₩25,517 | ₩26,134 | -1.86% | 306.5만 |
|---|
| 2026.04.22 | ₩27,220 | ₩27,864 | ₩27,046 | ₩27,596 | +1.38% | 206만 |
|---|
| 2026.04.21 | ₩26,416 | ₩28,106 | ₩26,335 | ₩26,979 | +2.13% | 335.8만 |
|---|
| 2026.04.20 | ₩25,919 | ₩26,670 | ₩25,892 | ₩26,187 | +1.04% | 230.1만 |
|---|
| 2026.04.17 | ₩26,348 | ₩26,657 | ₩25,423 | ₩25,959 | -1.48% | 318.3만 |
|---|
| 2026.04.16 | ₩25,611 | ₩26,603 | ₩24,980 | ₩25,530 | -0.31% | 368.8만 |
|---|
| 2026.04.15 | ₩24,282 | ₩25,825 | ₩24,282 | ₩25,396 | +4.59% | 361.7만 |
|---|
| 2026.04.14 | ₩23,571 | ₩24,242 | ₩23,437 | ₩23,974 | +1.71% | 412.4만 |
|---|
| 2026.04.13 | ₩21,559 | ₩23,451 | ₩21,505 | ₩23,357 | +8.34% | 411만 |
|---|
| 2026.04.10 | ₩22,122 | ₩22,324 | ₩21,103 | ₩21,519 | -2.73% | 366.9만 |
|---|
| 2026.04.09 | ₩23,826 | ₩24,001 | ₩21,116 | ₩22,015 | -7.60% | 468.1만 |
|---|
| 2026.04.08 | ₩25,154 | ₩25,691 | ₩23,638 | ₩24,054 | -4.37% | 525.8만 |
|---|
| 2026.04.07 | ₩24,551 | ₩25,128 | ₩24,349 | ₩24,417 | -0.55% | 316.6만 |
|---|
| 2026.04.06 | ₩23,799 | ₩24,792 | ₩23,799 | ₩24,765 | +4.06% | 239.8만 |
|---|
| 2026.04.02 | ₩22,847 | ₩23,612 | ₩22,364 | ₩23,585 | +3.23% | 285.2만 |
|---|
| 2026.04.01 | ₩23,035 | ₩23,209 | ₩22,418 | ₩22,874 | -0.70% | 276.3만 |
|---|
| 2026.03.31 | ₩23,129 | ₩23,223 | ₩22,512 | ₩22,699 | -1.86% | 394.2만 |
|---|
| 2026.03.30 | ₩22,512 | ₩23,451 | ₩22,351 | ₩22,887 | +1.67% | 221만 |
|---|
| 2026.03.27 | ₩23,907 | ₩23,974 | ₩21,264 | ₩22,190 | -7.18% | 483.5만 |
|---|
| 2026.03.26 | ₩24,135 | ₩25,222 | ₩23,960 | ₩24,537 | +1.67% | 270만 |
|---|
| 2026.03.25 | ₩25,892 | ₩26,375 | ₩24,148 | ₩24,296 | -6.17% | 264.7만 |
|---|
| 2026.03.24 | ₩26,818 | ₩26,818 | ₩24,886 | ₩25,409 | -5.25% | 306만 |
|---|
| 2026.03.23 | ₩27,180 | ₩27,610 | ₩26,670 | ₩27,194 | +0.05% | 161.7만 |
|---|
| 2026.03.20 | ₩26,885 | ₩26,885 | ₩25,919 | ₩26,617 | -1.00% | 640.7만 |
|---|
| 2026.03.19 | ₩27,220 | ₩27,730 | ₩26,697 | ₩27,086 | -0.49% | 213.2만 |
|---|
| 2026.03.18 | ₩26,791 | ₩27,690 | ₩26,644 | ₩27,288 | +1.85% | 131.8만 |
|---|
| 2026.03.17 | ₩27,153 | ₩28,455 | ₩26,979 | ₩27,153 | 0.00% | 321.2만 |
|---|
| 2026.03.16 | ₩27,502 | ₩27,958 | ₩26,577 | ₩26,966 | -1.95% | 343.5만 |
|---|
| 2026.03.13 | ₩27,167 | ₩27,650 | ₩26,563 | ₩27,220 | +0.20% | 148.7만 |
|---|
| 2026.03.12 | ₩27,207 | ₩27,891 | ₩26,697 | ₩27,220 | +0.05% | 201.2만 |
|---|
| 2026.03.11 | ₩28,039 | ₩28,267 | ₩26,617 | ₩27,516 | -1.87% | 191.7만 |
|---|
| 2026.03.10 | ₩28,200 | ₩28,200 | ₩26,845 | ₩27,757 | -1.57% | 247.1만 |
|---|
| 2026.03.09 | ₩27,905 | ₩28,388 | ₩27,301 | ₩28,200 | +1.06% | 250.9만 |
|---|
| 2026.03.06 | ₩28,173 | ₩28,495 | ₩27,583 | ₩28,227 | +0.19% | 290만 |
|---|
| 2026.03.05 | ₩27,059 | ₩28,562 | ₩27,059 | ₩28,414 | +5.01% | 282.5만 |
|---|
| 2026.03.04 | ₩26,778 | ₩27,489 | ₩26,348 | ₩27,355 | +2.15% | 285.6만 |
|---|
| 2026.03.03 | ₩25,611 | ₩27,006 | ₩25,423 | ₩26,778 | +4.56% | 208.6만 |
|---|
| 2026.03.02 | ₩25,154 | ₩26,751 | ₩25,154 | ₩26,348 | +4.75% | 230.9만 |
|---|
| 2026.02.27 | ₩25,168 | ₩26,013 | ₩24,551 | ₩25,798 | +2.51% | 233.4만 |
|---|
| 2026.02.26 | ₩25,758 | ₩26,925 | ₩25,557 | ₩26,000 | +0.94% | 315.6만 |
|---|
| 2026.02.25 | ₩24,631 | ₩25,611 | ₩24,001 | ₩25,490 | +3.49% | 386.9만 |
|---|
| 2026.02.24 | ₩23,679 | ₩25,114 | ₩23,384 | ₩24,537 | +3.63% | 387.8만 |
|---|
| 2026.02.23 | ₩26,442 | ₩26,684 | ₩23,182 | ₩23,545 | -10.96% | 548.4만 |
|---|
| 2026.02.20 | ₩29,246 | ₩30,293 | ₩26,536 | ₩26,711 | -8.67% | 461.6만 |
|---|
| 2026.02.19 | ₩29,541 | ₩29,729 | ₩28,964 | ₩29,273 | -0.91% | 190.6만 |
|---|
| 2026.02.18 | ₩29,354 | ₩29,716 | ₩29,112 | ₩29,501 | +0.50% | 203.8만 |
|---|
| 2026.02.17 | ₩30,816 | ₩30,963 | ₩29,286 | ₩29,649 | -3.79% | 274.7만 |
|---|
| 2026.02.13 | ₩29,917 | ₩30,548 | ₩29,729 | ₩30,252 | +1.12% | 251.4만 |
|---|
| 2026.02.12 | ₩30,360 | ₩30,722 | ₩29,072 | ₩29,676 | -2.25% | 248.6만 |
|---|
| 2026.02.11 | ₩30,413 | ₩31,138 | ₩29,380 | ₩30,252 | -0.53% | 446.2만 |
|---|
| 2026.02.10 | ₩30,212 | ₩31,326 | ₩29,904 | ₩30,722 | +1.69% | 369.7만 |
|---|
| 2026.02.09 | ₩28,468 | ₩29,434 | ₩28,334 | ₩29,340 | +3.06% | 363.6만 |
|---|
| 2026.02.06 | ₩27,113 | ₩28,924 | ₩26,630 | ₩28,482 | +5.05% | 524.7만 |
|---|
| 2026.02.05 | ₩28,253 | ₩29,595 | ₩25,691 | ₩26,509 | -6.17% | 1137만 |
|---|
| 2026.02.04 | ₩26,563 | ₩27,489 | ₩26,228 | ₩26,456 | -0.40% | 469.6만 |
|---|
| 2026.02.03 | ₩28,938 | ₩29,058 | ₩26,268 | ₩26,898 | -7.05% | 259.4만 |
|---|
| 2026.02.02 | ₩29,327 | ₩30,172 | ₩29,219 | ₩29,541 | +0.73% | 216.4만 |
|---|
| 2026.01.30 | ₩28,938 | ₩29,702 | ₩28,723 | ₩29,595 | +2.27% | 308.3만 |
|---|
| 2026.01.29 | ₩30,024 | ₩30,024 | ₩28,522 | ₩28,951 | -3.57% | 204.3만 |
|---|
| 2026.01.28 | ₩30,749 | ₩30,937 | ₩30,091 | ₩30,145 | -1.96% | 136.1만 |
|---|
| 2026.01.27 | ₩30,990 | ₩31,192 | ₩30,158 | ₩30,521 | -1.52% | 169.6만 |
|---|
| 2026.01.26 | ₩30,266 | ₩31,285 | ₩30,266 | ₩31,004 | +2.44% | 189.3만 |
|---|
| 2026.01.23 | ₩30,574 | ₩30,870 | ₩30,091 | ₩30,118 | -1.49% | 193.2만 |
|---|
| 2026.01.22 | ₩30,145 | ₩30,574 | ₩29,998 | ₩30,494 | +1.16% | 217.6만 |
|---|
| 2026.01.21 | ₩29,313 | ₩30,226 | ₩29,193 | ₩29,957 | +2.20% | 187.8만 |
|---|
| 2026.01.20 | ₩29,085 | ₩29,515 | ₩28,911 | ₩29,327 | +0.83% | 160.9만 |
|---|
| 2026.01.16 | ₩30,306 | ₩30,454 | ₩29,595 | ₩29,676 | -2.08% | 161.9만 |
|---|
| 2026.01.15 | ₩30,199 | ₩30,454 | ₩30,065 | ₩30,360 | +0.53% | 206.5만 |
|---|
| 2026.01.14 | ₩30,293 | ₩30,749 | ₩30,105 | ₩30,226 | -0.22% | 122.2만 |
|---|
| 2026.01.13 | ₩31,017 | ₩31,326 | ₩29,890 | ₩30,373 | -2.08% | 136.8만 |
|---|
| 2026.01.12 | ₩31,151 | ₩31,245 | ₩30,749 | ₩30,990 | -0.52% | 113만 |
|---|
| 2026.01.09 | ₩31,661 | ₩31,889 | ₩31,151 | ₩31,218 | -1.40% | 166만 |
|---|
| 2026.01.08 | ₩31,755 | ₩32,198 | ₩30,963 | ₩31,607 | -0.46% | 183.3만 |
|---|
| 2026.01.07 | ₩31,312 | ₩32,211 | ₩31,178 | ₩32,064 | +2.40% | 165.5만 |
|---|
| 2026.01.06 | ₩30,735 | ₩31,433 | ₩30,722 | ₩31,245 | +1.66% | 137.1만 |
|---|
| 2026.01.05 | ₩30,373 | ₩31,473 | ₩30,199 | ₩30,923 | +1.81% | 154.9만 |
|---|
| 2026.01.02 | ₩31,795 | ₩31,876 | ₩30,467 | ₩30,494 | -4.09% | 156.4만 |
|---|
| 2025.12.31 | ₩31,889 | ₩31,956 | ₩31,473 | ₩31,567 | -1.01% | 101.7만 |
|---|
| 2025.12.30 | ₩32,171 | ₩32,278 | ₩31,822 | ₩31,956 | -0.67% | 84.2만 |
|---|
| 2025.12.29 | ₩32,198 | ₩32,479 | ₩32,010 | ₩32,131 | -0.21% | 100.3만 |
|---|
| 2025.12.26 | ₩32,412 | ₩32,600 | ₩32,144 | ₩32,332 | -0.25% | 88.4만 |
|---|
| 2025.12.24 | ₩32,520 | ₩32,573 | ₩32,198 | ₩32,426 | -0.29% | 42.5만 |
|---|
| 2025.12.23 | ₩32,855 | ₩32,962 | ₩32,157 | ₩32,479 | -1.14% | 207.5만 |
|---|
| 2025.12.22 | ₩33,325 | ₩33,781 | ₩32,949 | ₩33,110 | -0.64% | 105만 |
|---|
| 2025.12.19 | ₩33,445 | ₩33,566 | ₩32,909 | ₩33,258 | -0.56% | 481만 |
|---|
| 2025.12.18 | ₩33,231 | ₩34,022 | ₩33,231 | ₩33,647 | +1.25% | 229.4만 |
|---|
| 2025.12.17 | ₩33,097 | ₩33,620 | ₩33,043 | ₩33,083 | -0.04% | 174.5만 |
|---|
| 2025.12.16 | ₩33,083 | ₩33,392 | ₩32,520 | ₩33,097 | +0.04% | 187.2만 |
|---|
| 2025.12.15 | ₩34,841 | ₩35,149 | ₩33,056 | ₩33,204 | -4.70% | 241.4만 |
|---|
| 2025.12.12 | ₩35,887 | ₩36,088 | ₩35,203 | ₩35,256 | -1.76% | 116.4만 |
|---|
| 2025.12.11 | ₩36,035 | ₩36,544 | ₩35,686 | ₩35,753 | -0.78% | 110.8만 |
|---|
| 2025.12.10 | ₩35,646 | ₩36,397 | ₩35,565 | ₩35,967 | +0.90% | 123.1만 |
|---|
| 2025.12.09 | ₩35,525 | ₩35,927 | ₩35,391 | ₩35,632 | +0.30% | 108.3만 |
|---|
| 2025.12.08 | ₩35,525 | ₩35,900 | ₩35,324 | ₩35,525 | 0.00% | 105.1만 |
|---|
| 2025.12.05 | ₩35,713 | ₩36,276 | ₩35,028 | ₩35,417 | -0.83% | 191.5만 |
|---|
| 2025.12.04 | ₩35,994 | ₩36,316 | ₩35,686 | ₩35,753 | -0.67% | 160.6만 |
|---|
| 2025.12.03 | ₩35,444 | ₩36,061 | ₩35,203 | ₩35,967 | +1.48% | 135.5만 |
|---|
| 2025.12.02 | ₩35,619 | ₩35,860 | ₩35,310 | ₩35,525 | -0.26% | 88.2만 |
|---|
| 2025.12.01 | ₩35,283 | ₩35,672 | ₩35,122 | ₩35,243 | -0.11% | 84.6만 |
|---|
| 2025.11.28 | ₩35,458 | ₩35,646 | ₩35,324 | ₩35,578 | +0.34% | 42.3만 |
|---|
| 2025.11.26 | ₩35,297 | ₩35,471 | ₩35,002 | ₩35,243 | -0.15% | 89.4만 |
|---|
| 2025.11.25 | ₩34,545 | ₩35,753 | ₩34,519 | ₩35,592 | +3.03% | 124.8만 |
|---|
| 2025.11.24 | ₩35,042 | ₩35,163 | ₩34,304 | ₩34,452 | -1.68% | 84만 |
|---|
| 2025.11.21 | ₩34,398 | ₩35,149 | ₩33,915 | ₩34,961 | +1.64% | 110만 |
|---|
| 2025.11.20 | ₩34,934 | ₩35,417 | ₩34,237 | ₩34,411 | -1.50% | 117.4만 |
|---|
| 2025.11.19 | ₩34,613 | ₩34,827 | ₩34,089 | ₩34,613 | 0.00% | 117.8만 |
|---|
| 2025.11.18 | ₩34,747 | ₩34,961 | ₩34,384 | ₩34,613 | -0.39% | 124.9만 |
|---|
| 2025.11.17 | ₩36,155 | ₩36,518 | ₩34,747 | ₩34,961 | -3.30% | 113.8만 |
|---|
| 2025.11.14 | ₩35,860 | ₩36,410 | ₩35,592 | ₩36,196 | +0.94% | 128.1만 |
|---|
| 2025.11.13 | ₩36,719 | ₩37,188 | ₩36,196 | ₩36,289 | -1.17% | 109.8만 |
|---|
| 2025.11.12 | ₩37,698 | ₩38,034 | ₩36,598 | ₩36,907 | -2.10% | 108만 |
|---|
| 2025.11.11 | ₩37,712 | ₩38,087 | ₩37,470 | ₩37,631 | -0.21% | 83.3만 |
|---|
| 2025.11.10 | ₩37,322 | ₩37,671 | ₩36,987 | ₩37,644 | +0.86% | 136만 |
|---|
| 2025.11.07 | ₩36,544 | ₩37,269 | ₩36,236 | ₩37,121 | +1.58% | 141.3만 |
|---|
| 2025.11.06 | ₩36,920 | ₩37,108 | ₩36,263 | ₩36,732 | -0.51% | 125.3만 |
|---|
| 2025.11.05 | ₩37,966 | ₩38,302 | ₩37,068 | ₩37,108 | -2.26% | 112.5만 |
|---|
| 2025.11.04 | ₩38,503 | ₩38,664 | ₩37,363 | ₩37,644 | -2.23% | 111.9만 |
|---|
| 2025.11.03 | ₩38,892 | ₩39,388 | ₩38,490 | ₩38,932 | +0.10% | 128.4만 |
|---|
| 2025.10.31 | ₩38,543 | ₩39,093 | ₩38,302 | ₩38,932 | +1.01% | 145.1만 |
|---|
| 2025.10.30 | ₩39,308 | ₩40,422 | ₩38,409 | ₩38,704 | -1.54% | 247.9만 |
|---|
| 2025.10.29 | ₩39,885 | ₩40,113 | ₩38,181 | ₩38,423 | -3.67% | 205만 |
|---|
| 2025.10.28 | ₩40,529 | ₩41,173 | ₩40,354 | ₩40,717 | +0.46% | 84.9만 |
|---|
| 2025.10.27 | ₩40,650 | ₩41,133 | ₩40,274 | ₩40,448 | -0.50% | 104.5만 |
|---|
| 2025.10.24 | ₩40,556 | ₩41,025 | ₩40,328 | ₩40,650 | +0.23% | 103.1만 |
|---|
| 2025.10.23 | ₩40,314 | ₩40,717 | ₩39,885 | ₩40,274 | -0.10% | 81.5만 |
|---|
| 2025.10.22 | ₩40,623 | ₩41,146 | ₩40,301 | ₩40,395 | -0.56% | 90.5만 |
|---|
| 2025.10.21 | ₩39,804 | ₩41,039 | ₩39,804 | ₩40,864 | +2.66% | 69.5만 |
|---|
| 2025.10.20 | ₩39,160 | ₩39,939 | ₩39,160 | ₩39,925 | +1.95% | 93.6만 |
|---|
| 2025.10.17 | ₩38,932 | ₩39,348 | ₩38,704 | ₩38,946 | +0.03% | 164만 |
|---|
| 2025.10.16 | ₩39,576 | ₩40,032 | ₩39,053 | ₩39,160 | -1.05% | 119.3만 |
|---|
| 2025.10.15 | ₩39,308 | ₩39,845 | ₩39,281 | ₩39,482 | +0.44% | 95.3만 |
|---|
| 2025.10.14 | ₩38,946 | ₩39,335 | ₩38,624 | ₩39,201 | +0.65% | 85.8만 |
|---|
| 2025.10.13 | ₩39,080 | ₩39,549 | ₩38,838 | ₩39,362 | +0.72% | 85.5만 |
|---|
| 2025.10.10 | ₩39,737 | ₩40,100 | ₩38,637 | ₩38,986 | -1.89% | 112만 |
|---|