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 | ₩52,605 | ₩55,711 | ₩52,230 | ₩55,684 | +5.85% | 508.9만 |
| 2026.10.08 | ₩52,136 | ₩53,649 | ₩50,141 | ₩52,230 | +0.18% | 453.1만 |
| 2026.10.07 | ₩52,725 | ₩53,140 | ₩51,319 | ₩52,136 | -1.12% | 288.4만 |
| 2026.10.06 | ₩52,297 | ₩53,234 | ₩51,614 | ₩52,846 | +1.05% | 337.3만 |
| 2026.10.05 | ₩49,485 | ₩51,855 | ₩49,271 | ₩51,560 | +4.19% | 344.8만 |
| 2026.10.02 | ₩48,856 | ₩49,860 | ₩48,401 | ₩49,338 | +0.99% | 204.5만 |
| 2026.10.01 | ₩49,672 | ₩49,739 | ₩47,410 | ₩48,347 | -2.67% | 290.5만 |
| 2026.09.30 | ₩46,847 | ₩50,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,722 |
| +4.00% |
| 516.8만 |
| 2026.09.29 | ₩45,977 | ₩46,941 | ₩45,388 | ₩46,847 | +1.89% | 213.6만 |
|---|
| 2026.09.28 | ₩43,768 | ₩46,754 | ₩43,500 | ₩46,151 | +5.45% | 348.9만 |
|---|
| 2026.09.25 | ₩48,307 | ₩48,320 | ₩44,786 | ₩44,839 | -7.18% | 296.2만 |
|---|
| 2026.09.24 | ₩48,508 | ₩49,110 | ₩47,892 | ₩48,039 | -0.97% | 182.9만 |
|---|
| 2026.09.23 | ₩48,722 | ₩49,177 | ₩47,062 | ₩48,508 | -0.44% | 241.6만 |
|---|
| 2026.09.22 | ₩49,378 | ₩49,539 | ₩47,035 | ₩48,079 | -2.63% | 275.2만 |
|---|
| 2026.09.21 | ₩47,651 | ₩49,177 | ₩47,276 | ₩48,467 | +1.71% | 218.5만 |
|---|
| 2026.09.18 | ₩48,280 | ₩48,708 | ₩46,687 | ₩47,437 | -1.75% | 566만 |
|---|
| 2026.09.17 | ₩48,052 | ₩50,797 | ₩46,914 | ₩48,280 | +0.47% | 386.5만 |
|---|
| 2026.09.16 | ₩49,351 | ₩51,078 | ₩48,146 | ₩48,695 | -1.33% | 659.1만 |
|---|
| 2026.09.15 | ₩45,549 | ₩52,069 | ₩45,535 | ₩50,998 | +11.96% | 735.5만 |
|---|
| 2026.09.14 | ₩41,398 | ₩47,035 | ₩41,371 | ₩46,968 | +13.45% | 1192.8만 |
|---|
| 2026.09.11 | ₩42,683 | ₩43,058 | ₩40,126 | ₩40,314 | -5.55% | 1716.4만 |
|---|
| 2026.09.10 | ₩43,393 | ₩45,442 | ₩42,469 | ₩42,884 | -1.17% | 491만 |
|---|
| 2026.09.09 | ₩45,241 | ₩45,683 | ₩44,384 | ₩45,080 | -0.36% | 454.8만 |
|---|
| 2026.09.08 | ₩45,093 | ₩46,258 | ₩43,969 | ₩45,120 | +0.06% | 341만 |
|---|
| 2026.09.04 | ₩45,415 | ₩46,419 | ₩44,437 | ₩45,857 | +0.97% | 157.7만 |
|---|
| 2026.09.03 | ₩46,593 | ₩47,075 | ₩44,437 | ₩46,178 | -0.89% | 260.6만 |
|---|
| 2026.09.02 | ₩46,981 | ₩46,981 | ₩43,929 | ₩45,843 | -2.42% | 453.2만 |
|---|
| 2026.09.01 | ₩49,887 | ₩50,985 | ₩47,222 | ₩47,490 | -4.80% | 315만 |
|---|
| 2026.08.31 | ₩49,820 | ₩51,815 | ₩49,766 | ₩51,078 | +2.53% | 405.7만 |
|---|
| 2026.08.28 | ₩50,195 | ₩51,239 | ₩48,829 | ₩50,436 | +0.48% | 2400.5만 |
|---|
| 2026.08.27 | ₩48,668 | ₩51,373 | ₩48,026 | ₩50,369 | +3.49% | 823.7만 |
|---|
| 2026.08.26 | ₩43,273 | ₩46,004 | ₩43,032 | ₩45,067 | +4.15% | 240.9만 |
|---|
| 2026.08.25 | ₩45,442 | ₩45,575 | ₩42,804 | ₩43,902 | -3.39% | 175.8만 |
|---|
| 2026.08.24 | ₩46,111 | ₩46,861 | ₩44,518 | ₩45,442 | -1.45% | 136.5만 |
|---|
| 2026.08.21 | ₩45,442 | ₩46,124 | ₩43,527 | ₩46,031 | +1.30% | 232만 |
|---|
| 2026.08.20 | ₩46,901 | ₩47,289 | ₩45,562 | ₩45,669 | -2.63% | 149만 |
|---|
| 2026.08.19 | ₩48,601 | ₩48,615 | ₩46,379 | ₩47,236 | -2.81% | 134.2만 |
|---|
| 2026.08.18 | ₩47,222 | ₩48,708 | ₩46,861 | ₩48,655 | +3.03% | 138.1만 |
|---|
| 2026.08.17 | ₩50,101 | ₩50,958 | ₩47,102 | ₩47,249 | -5.69% | 295.9만 |
|---|
| 2026.08.14 | ₩53,569 | ₩53,810 | ₩50,971 | ₩51,319 | -4.20% | 186.8만 |
|---|
| 2026.08.13 | ₩50,195 | ₩53,716 | ₩49,565 | ₩53,595 | +6.78% | 294.9만 |
|---|
| 2026.08.12 | ₩49,900 | ₩50,703 | ₩48,869 | ₩49,539 | -0.72% | 164.5만 |
|---|
| 2026.08.11 | ₩49,458 | ₩51,078 | ₩48,883 | ₩50,663 | +2.44% | 161.5만 |
|---|
| 2026.08.10 | ₩48,883 | ₩52,685 | ₩48,762 | ₩49,137 | +0.52% | 463.6만 |
|---|
| 2026.08.07 | ₩48,119 | ₩48,990 | ₩46,539 | ₩48,708 | +1.22% | 276.6만 |
|---|
| 2026.08.06 | ₩46,593 | ₩48,708 | ₩46,218 | ₩48,427 | +3.94% | 376.4만 |
|---|
| 2026.08.05 | ₩49,204 | ₩49,365 | ₩47,276 | ₩48,200 | -2.04% | 366.7만 |
|---|
| 2026.08.04 | ₩46,807 | ₩48,963 | ₩46,807 | ₩48,119 | +2.80% | 336.8만 |
|---|
| 2026.08.03 | ₩45,187 | ₩46,861 | ₩44,585 | ₩46,821 | +3.61% | 311.2만 |
|---|
| 2026.07.31 | ₩43,514 | ₩44,812 | ₩42,576 | ₩43,701 | +0.43% | 344.9만 |
|---|
| 2026.07.30 | ₩37,301 | ₩45,964 | ₩36,819 | ₩43,581 | +16.83% | 852.1만 |
|---|
| 2026.07.29 | ₩42,442 | ₩43,634 | ₩41,666 | ₩42,148 | -0.69% | 397.2만 |
|---|
| 2026.07.28 | ₩43,420 | ₩43,768 | ₩41,746 | ₩42,001 | -3.27% | 300.6만 |
|---|
| 2026.07.27 | ₩43,286 | ₩44,946 | ₩43,286 | ₩43,433 | +0.34% | 204.4만 |
|---|
| 2026.07.24 | ₩41,773 | ₩43,487 | ₩41,117 | ₩43,179 | +3.37% | 259만 |
|---|
| 2026.07.23 | ₩44,611 | ₩44,946 | ₩42,268 | ₩42,335 | -5.10% | 370.6만 |
|---|
| 2026.07.22 | ₩45,750 | ₩47,129 | ₩42,724 | ₩43,955 | -3.92% | 543.8만 |
|---|
| 2026.07.21 | ₩48,534 | ₩49,847 | ₩44,852 | ₩45,642 | -5.96% | 534.7만 |
|---|
| 2026.07.20 | ₩52,966 | ₩53,810 | ₩50,449 | ₩50,556 | -4.55% | 270.6만 |
|---|
| 2026.07.17 | ₩52,082 | ₩55,349 | ₩51,922 | ₩53,395 | +2.52% | 281만 |
|---|
| 2026.07.16 | ₩54,251 | ₩54,666 | ₩52,176 | ₩53,247 | -1.85% | 312.9만 |
|---|
| 2026.07.15 | ₩57,599 | ₩58,469 | ₩53,435 | ₩53,810 | -6.58% | 334.6만 |
|---|
| 2026.07.14 | ₩51,734 | ₩57,639 | ₩50,877 | ₩57,103 | +10.38% | 483만 |
|---|
| 2026.07.13 | ₩53,542 | ₩54,225 | ₩51,547 | ₩52,484 | -1.98% | 251.1만 |
|---|
| 2026.07.10 | ₩56,233 | ₩56,380 | ₩53,207 | ₩53,261 | -5.29% | 226.2만 |
|---|
| 2026.07.09 | ₩51,373 | ₩55,778 | ₩51,226 | ₩55,389 | +7.82% | 344.3만 |
|---|
| 2026.07.08 | ₩52,658 | ₩54,559 | ₩51,761 | ₩52,926 | +0.51% | 473.2만 |
|---|
| 2026.07.07 | ₩56,313 | ₩57,492 | ₩54,198 | ₩54,385 | -3.42% | 475.5만 |
|---|
| 2026.07.06 | ₩52,417 | ₩56,822 | ₩51,708 | ₩55,282 | +5.47% | 554.4만 |
|---|
| 2026.07.02 | ₩50,730 | ₩51,935 | ₩49,900 | ₩51,681 | +1.87% | 314.5만 |
|---|
| 2026.07.01 | ₩50,369 | ₩52,792 | ₩49,083 | ₩50,744 | +0.74% | 442.5만 |
|---|
| 2026.06.30 | ₩44,866 | ₩49,860 | ₩44,745 | ₩49,378 | +10.06% | 713.4만 |
|---|
| 2026.06.29 | ₩40,970 | ₩45,000 | ₩40,702 | ₩44,839 | +9.44% | 601.3만 |
|---|
| 2026.06.26 | ₩36,739 | ₩40,742 | ₩36,725 | ₩40,461 | +10.13% | 494.6만 |
|---|
| 2026.06.25 | ₩36,966 | ₩38,105 | ₩36,618 | ₩36,739 | -0.62% | 129.7만 |
|---|
| 2026.06.24 | ₩36,645 | ₩37,743 | ₩36,484 | ₩37,382 | +2.01% | 186.4만 |
|---|
| 2026.06.23 | ₩35,614 | ₩37,609 | ₩35,266 | ₩36,498 | +2.48% | 230.1만 |
|---|
| 2026.06.22 | ₩35,748 | ₩36,833 | ₩34,449 | ₩35,266 | -1.35% | 249.3만 |
|---|
| 2026.06.18 | ₩35,989 | ₩36,297 | ₩34,141 | ₩35,976 | -0.04% | 446.3만 |
|---|
| 2026.06.17 | ₩35,574 | ₩36,632 | ₩35,038 | ₩35,989 | +1.17% | 236.7만 |
|---|
| 2026.06.16 | ₩37,060 | ₩37,971 | ₩35,882 | ₩36,043 | -2.75% | 197.2만 |
|---|
| 2026.06.15 | ₩36,659 | ₩37,984 | ₩35,788 | ₩37,114 | +1.24% | 191.6만 |
|---|
| 2026.06.12 | ₩36,056 | ₩36,150 | ₩34,945 | ₩35,882 | -0.48% | 143.2만 |
|---|
| 2026.06.11 | ₩35,547 | ₩36,177 | ₩34,623 | ₩35,976 | +1.21% | 148.3만 |
|---|
| 2026.06.10 | ₩35,012 | ₩36,578 | ₩34,824 | ₩35,882 | +2.49% | 219.3만 |
|---|
| 2026.06.09 | ₩36,310 | ₩36,498 | ₩34,195 | ₩35,735 | -1.59% | 298.9만 |
|---|
| 2026.06.08 | ₩37,194 | ₩37,864 | ₩36,444 | ₩36,900 | -0.79% | 452.2만 |
|---|
| 2026.06.05 | ₩39,149 | ₩39,631 | ₩36,926 | ₩37,288 | -4.75% | 286.7만 |
|---|
| 2026.06.04 | ₩39,243 | ₩40,340 | ₩38,198 | ₩39,216 | -0.07% | 387.5만 |
|---|
| 2026.06.03 | ₩41,345 | ₩41,345 | ₩39,591 | ₩39,751 | -3.85% | 640.9만 |
|---|
| 2026.06.02 | ₩37,489 | ₩41,412 | ₩37,100 | ₩41,371 | +10.36% | 473.6만 |
|---|
| 2026.06.01 | ₩38,868 | ₩39,684 | ₩38,091 | ₩39,256 | +1.00% | 591.2만 |
|---|
| 2026.05.29 | ₩35,186 | ₩38,212 | ₩35,186 | ₩37,797 | +7.42% | 444.9만 |
|---|
| 2026.05.28 | ₩33,218 | ₩34,905 | ₩32,883 | ₩34,744 | +4.59% | 329.6만 |
|---|
| 2026.05.27 | ₩33,927 | ₩34,356 | ₩32,535 | ₩32,736 | -3.51% | 210.4만 |
|---|
| 2026.05.26 | ₩33,753 | ₩35,119 | ₩33,204 | ₩34,570 | +2.42% | 293.9만 |
|---|
| 2026.05.22 | ₩33,860 | ₩34,516 | ₩33,499 | ₩34,074 | +0.63% | 379.4만 |
|---|
| 2026.05.21 | ₩33,231 | ₩35,025 | ₩32,535 | ₩33,700 | +1.41% | 501.6만 |
|---|
| 2026.05.20 | ₩34,088 | ₩34,690 | ₩33,111 | ₩34,141 | +0.16% | 655.7만 |
|---|
| 2026.05.19 | ₩31,705 | ₩33,874 | ₩30,781 | ₩33,807 | +6.63% | 635.4만 |
|---|
| 2026.05.18 | ₩28,719 | ₩31,142 | ₩28,411 | ₩30,955 | +7.79% | 414.7만 |
|---|
| 2026.05.15 | ₩27,554 | ₩28,839 | ₩27,273 | ₩28,773 | +4.42% | 281.2만 |
|---|
| 2026.05.14 | ₩27,768 | ₩28,157 | ₩27,246 | ₩27,380 | -1.40% | 289.7만 |
|---|
| 2026.05.13 | ₩27,849 | ₩28,759 | ₩26,858 | ₩27,554 | -1.06% | 379.5만 |
|---|
| 2026.05.12 | ₩28,639 | ₩29,040 | ₩27,809 | ₩28,130 | -1.78% | 209.7만 |
|---|
| 2026.05.11 | ₩29,174 | ₩29,629 | ₩28,170 | ₩28,532 | -2.20% | 232만 |
|---|
| 2026.05.08 | ₩28,505 | ₩29,281 | ₩27,728 | ₩29,228 | +2.54% | 375.1만 |
|---|
| 2026.05.07 | ₩29,027 | ₩29,683 | ₩28,558 | ₩28,839 | -0.65% | 349.4만 |
|---|
| 2026.05.06 | ₩29,014 | ₩29,054 | ₩27,260 | ₩28,331 | -2.35% | 393.7만 |
|---|
| 2026.05.05 | ₩28,023 | ₩28,532 | ₩27,715 | ₩28,143 | +0.43% | 240.4만 |
|---|
| 2026.05.04 | ₩28,398 | ₩29,147 | ₩27,728 | ₩27,889 | -1.79% | 383.7만 |
|---|
| 2026.05.01 | ₩28,491 | ₩29,281 | ₩27,407 | ₩28,424 | -0.23% | 371.6만 |
|---|
| 2026.04.30 | ₩27,152 | ₩29,911 | ₩26,778 | ₩27,969 | +3.01% | 813.4만 |
|---|
| 2026.04.29 | ₩27,045 | ₩29,161 | ₩26,778 | ₩28,746 | +6.29% | 556.9만 |
|---|
| 2026.04.28 | ₩27,715 | ₩28,398 | ₩27,152 | ₩27,367 | -1.26% | 316.5만 |
|---|
| 2026.04.27 | ₩26,604 | ₩27,568 | ₩26,403 | ₩27,407 | +3.02% | 264만 |
|---|
| 2026.04.24 | ₩26,336 | ₩26,871 | ₩25,961 | ₩26,804 | +1.78% | 208.3만 |
|---|
| 2026.04.23 | ₩26,577 | ₩27,260 | ₩25,465 | ₩26,081 | -1.86% | 306.5만 |
|---|
| 2026.04.22 | ₩27,166 | ₩27,809 | ₩26,992 | ₩27,541 | +1.38% | 206만 |
|---|
| 2026.04.21 | ₩26,363 | ₩28,050 | ₩26,282 | ₩26,925 | +2.13% | 335.8만 |
|---|
| 2026.04.20 | ₩25,867 | ₩26,617 | ₩25,840 | ₩26,135 | +1.04% | 230.1만 |
|---|
| 2026.04.17 | ₩26,296 | ₩26,604 | ₩25,372 | ₩25,907 | -1.48% | 318.3만 |
|---|
| 2026.04.16 | ₩25,559 | ₩26,550 | ₩24,930 | ₩25,479 | -0.31% | 368.8만 |
|---|
| 2026.04.15 | ₩24,234 | ₩25,773 | ₩24,234 | ₩25,345 | +4.59% | 361.7만 |
|---|
| 2026.04.14 | ₩23,524 | ₩24,194 | ₩23,390 | ₩23,926 | +1.71% | 412.4만 |
|---|
| 2026.04.13 | ₩21,516 | ₩23,404 | ₩21,462 | ₩23,310 | +8.34% | 411만 |
|---|
| 2026.04.10 | ₩22,078 | ₩22,279 | ₩21,061 | ₩21,476 | -2.73% | 366.9만 |
|---|
| 2026.04.09 | ₩23,779 | ₩23,953 | ₩21,074 | ₩21,971 | -7.60% | 468.1만 |
|---|
| 2026.04.08 | ₩25,104 | ₩25,640 | ₩23,591 | ₩24,006 | -4.37% | 525.8만 |
|---|
| 2026.04.07 | ₩24,502 | ₩25,077 | ₩24,301 | ₩24,368 | -0.55% | 316.6만 |
|---|
| 2026.04.06 | ₩23,752 | ₩24,743 | ₩23,752 | ₩24,716 | +4.06% | 239.8만 |
|---|
| 2026.04.02 | ₩22,801 | ₩23,564 | ₩22,319 | ₩23,538 | +3.23% | 285.2만 |
|---|
| 2026.04.01 | ₩22,989 | ₩23,163 | ₩22,373 | ₩22,828 | -0.70% | 276.3만 |
|---|
| 2026.03.31 | ₩23,082 | ₩23,176 | ₩22,466 | ₩22,654 | -1.86% | 394.2만 |
|---|
| 2026.03.30 | ₩22,466 | ₩23,404 | ₩22,306 | ₩22,841 | +1.67% | 221만 |
|---|
| 2026.03.27 | ₩23,859 | ₩23,926 | ₩21,221 | ₩22,145 | -7.18% | 483.5만 |
|---|
| 2026.03.26 | ₩24,086 | ₩25,171 | ₩23,912 | ₩24,488 | +1.67% | 270만 |
|---|
| 2026.03.25 | ₩25,840 | ₩26,322 | ₩24,100 | ₩24,247 | -6.17% | 264.7만 |
|---|
| 2026.03.24 | ₩26,764 | ₩26,764 | ₩24,836 | ₩25,358 | -5.25% | 306만 |
|---|
| 2026.03.23 | ₩27,126 | ₩27,554 | ₩26,617 | ₩27,139 | +0.05% | 161.7만 |
|---|
| 2026.03.20 | ₩26,831 | ₩26,831 | ₩25,867 | ₩26,563 | -1.00% | 640.7만 |
|---|
| 2026.03.19 | ₩27,166 | ₩27,675 | ₩26,644 | ₩27,032 | -0.49% | 213.2만 |
|---|
| 2026.03.18 | ₩26,737 | ₩27,634 | ₩26,590 | ₩27,233 | +1.85% | 131.8만 |
|---|
| 2026.03.17 | ₩27,099 | ₩28,398 | ₩26,925 | ₩27,099 | 0.00% | 321.2만 |
|---|
| 2026.03.16 | ₩27,447 | ₩27,902 | ₩26,523 | ₩26,911 | -1.95% | 343.5만 |
|---|
| 2026.03.13 | ₩27,112 | ₩27,594 | ₩26,510 | ₩27,166 | +0.20% | 148.7만 |
|---|
| 2026.03.12 | ₩27,152 | ₩27,835 | ₩26,644 | ₩27,166 | +0.05% | 201.2만 |
|---|
| 2026.03.11 | ₩27,983 | ₩28,210 | ₩26,563 | ₩27,460 | -1.87% | 191.7만 |
|---|
| 2026.03.10 | ₩28,143 | ₩28,143 | ₩26,791 | ₩27,701 | -1.57% | 247.1만 |
|---|
| 2026.03.09 | ₩27,849 | ₩28,331 | ₩27,246 | ₩28,143 | +1.06% | 250.9만 |
|---|
| 2026.03.06 | ₩28,116 | ₩28,438 | ₩27,527 | ₩28,170 | +0.19% | 290만 |
|---|
| 2026.03.05 | ₩27,005 | ₩28,505 | ₩27,005 | ₩28,357 | +5.01% | 282.5만 |
|---|
| 2026.03.04 | ₩26,724 | ₩27,434 | ₩26,296 | ₩27,300 | +2.15% | 285.6만 |
|---|
| 2026.03.03 | ₩25,559 | ₩26,952 | ₩25,372 | ₩26,724 | +4.56% | 208.6만 |
|---|
| 2026.03.02 | ₩25,104 | ₩26,697 | ₩25,104 | ₩26,296 | +4.75% | 230.9만 |
|---|
| 2026.02.27 | ₩25,117 | ₩25,961 | ₩24,502 | ₩25,747 | +2.51% | 233.4만 |
|---|
| 2026.02.26 | ₩25,706 | ₩26,871 | ₩25,506 | ₩25,947 | +0.94% | 315.6만 |
|---|
| 2026.02.25 | ₩24,582 | ₩25,559 | ₩23,953 | ₩25,439 | +3.49% | 386.9만 |
|---|
| 2026.02.24 | ₩23,631 | ₩25,064 | ₩23,337 | ₩24,488 | +3.63% | 387.8만 |
|---|
| 2026.02.23 | ₩26,389 | ₩26,630 | ₩23,136 | ₩23,497 | -10.96% | 548.4만 |
|---|
| 2026.02.20 | ₩29,188 | ₩30,232 | ₩26,483 | ₩26,657 | -8.67% | 461.6만 |
|---|
| 2026.02.19 | ₩29,482 | ₩29,670 | ₩28,906 | ₩29,214 | -0.91% | 190.6만 |
|---|
| 2026.02.18 | ₩29,295 | ₩29,656 | ₩29,054 | ₩29,442 | +0.50% | 203.8만 |
|---|
| 2026.02.17 | ₩30,754 | ₩30,901 | ₩29,228 | ₩29,589 | -3.79% | 274.7만 |
|---|
| 2026.02.13 | ₩29,857 | ₩30,486 | ₩29,670 | ₩30,192 | +1.12% | 251.4만 |
|---|
| 2026.02.12 | ₩30,299 | ₩30,660 | ₩29,014 | ₩29,616 | -2.25% | 248.6만 |
|---|
| 2026.02.11 | ₩30,352 | ₩31,075 | ₩29,321 | ₩30,192 | -0.53% | 446.2만 |
|---|
| 2026.02.10 | ₩30,152 | ₩31,263 | ₩29,844 | ₩30,660 | +1.69% | 369.7만 |
|---|
| 2026.02.09 | ₩28,411 | ₩29,375 | ₩28,277 | ₩29,281 | +3.06% | 363.6만 |
|---|
| 2026.02.06 | ₩27,059 | ₩28,866 | ₩26,577 | ₩28,424 | +5.05% | 524.7만 |
|---|
| 2026.02.05 | ₩28,197 | ₩29,536 | ₩25,640 | ₩26,456 | -6.17% | 1137만 |
|---|
| 2026.02.04 | ₩26,510 | ₩27,434 | ₩26,175 | ₩26,403 | -0.40% | 469.6만 |
|---|
| 2026.02.03 | ₩28,880 | ₩29,000 | ₩26,215 | ₩26,845 | -7.05% | 259.4만 |
|---|
| 2026.02.02 | ₩29,268 | ₩30,111 | ₩29,161 | ₩29,482 | +0.73% | 216.4만 |
|---|
| 2026.01.30 | ₩28,880 | ₩29,643 | ₩28,665 | ₩29,536 | +2.27% | 308.3만 |
|---|
| 2026.01.29 | ₩29,964 | ₩29,964 | ₩28,465 | ₩28,893 | -3.57% | 204.3만 |
|---|
| 2026.01.28 | ₩30,687 | ₩30,875 | ₩30,031 | ₩30,085 | -1.96% | 136.1만 |
|---|
| 2026.01.27 | ₩30,928 | ₩31,129 | ₩30,098 | ₩30,460 | -1.52% | 169.6만 |
|---|
| 2026.01.26 | ₩30,205 | ₩31,223 | ₩30,205 | ₩30,942 | +2.44% | 189.3만 |
|---|
| 2026.01.23 | ₩30,513 | ₩30,808 | ₩30,031 | ₩30,058 | -1.49% | 193.2만 |
|---|
| 2026.01.22 | ₩30,085 | ₩30,513 | ₩29,937 | ₩30,433 | +1.16% | 217.6만 |
|---|
| 2026.01.21 | ₩29,255 | ₩30,165 | ₩29,134 | ₩29,897 | +2.20% | 187.8만 |
|---|
| 2026.01.20 | ₩29,027 | ₩29,455 | ₩28,853 | ₩29,268 | +0.83% | 160.9만 |
|---|
| 2026.01.16 | ₩30,245 | ₩30,393 | ₩29,536 | ₩29,616 | -2.08% | 161.9만 |
|---|
| 2026.01.15 | ₩30,138 | ₩30,393 | ₩30,004 | ₩30,299 | +0.53% | 206.5만 |
|---|
| 2026.01.14 | ₩30,232 | ₩30,687 | ₩30,044 | ₩30,165 | -0.22% | 122.2만 |
|---|
| 2026.01.13 | ₩30,955 | ₩31,263 | ₩29,830 | ₩30,312 | -2.08% | 136.8만 |
|---|
| 2026.01.12 | ₩31,089 | ₩31,183 | ₩30,687 | ₩30,928 | -0.52% | 113만 |
|---|
| 2026.01.09 | ₩31,598 | ₩31,825 | ₩31,089 | ₩31,156 | -1.40% | 166만 |
|---|
| 2026.01.08 | ₩31,691 | ₩32,133 | ₩30,901 | ₩31,544 | -0.46% | 183.3만 |
|---|
| 2026.01.07 | ₩31,249 | ₩32,147 | ₩31,116 | ₩31,999 | +2.40% | 165.5만 |
|---|
| 2026.01.06 | ₩30,674 | ₩31,370 | ₩30,660 | ₩31,183 | +1.66% | 137.1만 |
|---|
| 2026.01.05 | ₩30,312 | ₩31,410 | ₩30,138 | ₩30,861 | +1.81% | 154.9만 |
|---|
| 2026.01.02 | ₩31,731 | ₩31,812 | ₩30,406 | ₩30,433 | -4.09% | 156.4만 |
|---|
| 2025.12.31 | ₩31,825 | ₩31,892 | ₩31,410 | ₩31,504 | -1.01% | 101.7만 |
|---|
| 2025.12.30 | ₩32,106 | ₩32,213 | ₩31,758 | ₩31,892 | -0.67% | 84.2만 |
|---|
| 2025.12.29 | ₩32,133 | ₩32,414 | ₩31,946 | ₩32,066 | -0.21% | 100.3만 |
|---|
| 2025.12.26 | ₩32,347 | ₩32,535 | ₩32,080 | ₩32,267 | -0.25% | 88.4만 |
|---|
| 2025.12.24 | ₩32,454 | ₩32,508 | ₩32,133 | ₩32,361 | -0.29% | 42.5만 |
|---|
| 2025.12.23 | ₩32,789 | ₩32,896 | ₩32,093 | ₩32,414 | -1.14% | 207.5만 |
|---|
| 2025.12.22 | ₩33,258 | ₩33,713 | ₩32,883 | ₩33,044 | -0.64% | 105만 |
|---|
| 2025.12.19 | ₩33,378 | ₩33,499 | ₩32,843 | ₩33,191 | -0.56% | 481만 |
|---|
| 2025.12.18 | ₩33,164 | ₩33,954 | ₩33,164 | ₩33,579 | +1.25% | 229.4만 |
|---|
| 2025.12.17 | ₩33,030 | ₩33,552 | ₩32,977 | ₩33,017 | -0.04% | 174.5만 |
|---|
| 2025.12.16 | ₩33,017 | ₩33,325 | ₩32,454 | ₩33,030 | +0.04% | 187.2만 |
|---|
| 2025.12.15 | ₩34,771 | ₩35,079 | ₩32,990 | ₩33,137 | -4.70% | 241.4만 |
|---|
| 2025.12.12 | ₩35,815 | ₩36,016 | ₩35,132 | ₩35,186 | -1.76% | 116.4만 |
|---|
| 2025.12.11 | ₩35,962 | ₩36,471 | ₩35,614 | ₩35,681 | -0.78% | 110.8만 |
|---|
| 2025.12.10 | ₩35,574 | ₩36,324 | ₩35,494 | ₩35,895 | +0.90% | 123.1만 |
|---|
| 2025.12.09 | ₩35,454 | ₩35,855 | ₩35,320 | ₩35,561 | +0.30% | 108.3만 |
|---|
| 2025.12.08 | ₩35,454 | ₩35,828 | ₩35,253 | ₩35,454 | 0.00% | 105.1만 |
|---|
| 2025.12.05 | ₩35,641 | ₩36,203 | ₩34,958 | ₩35,346 | -0.83% | 191.5만 |
|---|
| 2025.12.04 | ₩35,922 | ₩36,243 | ₩35,614 | ₩35,681 | -0.67% | 160.6만 |
|---|
| 2025.12.03 | ₩35,373 | ₩35,989 | ₩35,132 | ₩35,895 | +1.48% | 135.5만 |
|---|
| 2025.12.02 | ₩35,547 | ₩35,788 | ₩35,239 | ₩35,454 | -0.26% | 88.2만 |
|---|
| 2025.12.01 | ₩35,213 | ₩35,601 | ₩35,052 | ₩35,172 | -0.11% | 84.6만 |
|---|
| 2025.11.28 | ₩35,387 | ₩35,574 | ₩35,253 | ₩35,507 | +0.34% | 42.3만 |
|---|
| 2025.11.26 | ₩35,226 | ₩35,400 | ₩34,931 | ₩35,172 | -0.15% | 89.4만 |
|---|
| 2025.11.25 | ₩34,476 | ₩35,681 | ₩34,449 | ₩35,520 | +3.03% | 124.8만 |
|---|
| 2025.11.24 | ₩34,972 | ₩35,092 | ₩34,235 | ₩34,382 | -1.68% | 84만 |
|---|
| 2025.11.21 | ₩34,329 | ₩35,079 | ₩33,847 | ₩34,891 | +1.64% | 110만 |
|---|
| 2025.11.20 | ₩34,864 | ₩35,346 | ₩34,168 | ₩34,342 | -1.50% | 117.4만 |
|---|
| 2025.11.19 | ₩34,543 | ₩34,757 | ₩34,021 | ₩34,543 | 0.00% | 117.8만 |
|---|
| 2025.11.18 | ₩34,677 | ₩34,891 | ₩34,315 | ₩34,543 | -0.39% | 124.9만 |
|---|
| 2025.11.17 | ₩36,083 | ₩36,444 | ₩34,677 | ₩34,891 | -3.30% | 113.8만 |
|---|
| 2025.11.14 | ₩35,788 | ₩36,337 | ₩35,520 | ₩36,123 | +0.94% | 128.1만 |
|---|
| 2025.11.13 | ₩36,645 | ₩37,114 | ₩36,123 | ₩36,217 | -1.17% | 109.8만 |
|---|
| 2025.11.12 | ₩37,623 | ₩37,957 | ₩36,525 | ₩36,833 | -2.10% | 108만 |
|---|
| 2025.11.11 | ₩37,636 | ₩38,011 | ₩37,395 | ₩37,556 | -0.21% | 83.3만 |
|---|
| 2025.11.10 | ₩37,248 | ₩37,596 | ₩36,913 | ₩37,569 | +0.86% | 136만 |
|---|
| 2025.11.07 | ₩36,471 | ₩37,194 | ₩36,163 | ₩37,047 | +1.58% | 141.3만 |
|---|
| 2025.11.06 | ₩36,846 | ₩37,033 | ₩36,190 | ₩36,659 | -0.51% | 125.3만 |
|---|
| 2025.11.05 | ₩37,890 | ₩38,225 | ₩36,993 | ₩37,033 | -2.26% | 112.5만 |
|---|
| 2025.11.04 | ₩38,426 | ₩38,587 | ₩37,288 | ₩37,569 | -2.23% | 111.9만 |
|---|
| 2025.11.03 | ₩38,814 | ₩39,310 | ₩38,412 | ₩38,854 | +0.10% | 128.4만 |
|---|
| 2025.10.31 | ₩38,466 | ₩39,015 | ₩38,225 | ₩38,854 | +1.01% | 145.1만 |
|---|
| 2025.10.30 | ₩39,229 | ₩40,340 | ₩38,332 | ₩38,627 | -1.54% | 247.9만 |
|---|
| 2025.10.29 | ₩39,805 | ₩40,033 | ₩38,105 | ₩38,346 | -3.67% | 205만 |
|---|
| 2025.10.28 | ₩40,448 | ₩41,090 | ₩40,274 | ₩40,635 | +0.46% | 84.9만 |
|---|
| 2025.10.27 | ₩40,568 | ₩41,050 | ₩40,193 | ₩40,367 | -0.50% | 104.5만 |
|---|
| 2025.10.24 | ₩40,474 | ₩40,943 | ₩40,247 | ₩40,568 | +0.23% | 103.1만 |
|---|
| 2025.10.23 | ₩40,233 | ₩40,635 | ₩39,805 | ₩40,193 | -0.10% | 81.5만 |
|---|
| 2025.10.22 | ₩40,541 | ₩41,063 | ₩40,220 | ₩40,314 | -0.56% | 90.5만 |
|---|
| 2025.10.21 | ₩39,725 | ₩40,956 | ₩39,725 | ₩40,782 | +2.66% | 69.5만 |
|---|
| 2025.10.20 | ₩39,082 | ₩39,858 | ₩39,082 | ₩39,845 | +1.95% | 93.6만 |
|---|
| 2025.10.17 | ₩38,854 | ₩39,269 | ₩38,627 | ₩38,868 | +0.03% | 164만 |
|---|
| 2025.10.16 | ₩39,497 | ₩39,952 | ₩38,975 | ₩39,082 | -1.05% | 119.3만 |
|---|
| 2025.10.15 | ₩39,229 | ₩39,765 | ₩39,202 | ₩39,403 | +0.44% | 95.3만 |
|---|
| 2025.10.14 | ₩38,868 | ₩39,256 | ₩38,546 | ₩39,122 | +0.65% | 85.8만 |
|---|
| 2025.10.13 | ₩39,002 | ₩39,470 | ₩38,761 | ₩39,283 | +0.72% | 85.5만 |
|---|
| 2025.10.10 | ₩39,658 | ₩40,019 | ₩38,560 | ₩38,908 | -1.89% | 112만 |
|---|