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 | ₩52,552 | ₩55,655 | ₩52,178 | ₩55,629 | +5.85% | 508.9만 |
| 2026.10.08 | ₩52,084 | ₩53,596 | ₩50,091 | ₩52,178 | +0.18% | 453.1만 |
| 2026.10.07 | ₩52,673 | ₩53,087 | ₩51,268 | ₩52,084 | -1.12% | 288.4만 |
| 2026.10.06 | ₩52,245 | ₩53,181 | ₩51,563 | ₩52,793 | +1.05% | 337.3만 |
| 2026.10.05 | ₩49,436 | ₩51,803 | ₩49,222 | ₩51,509 | +4.19% | 344.8만 |
| 2026.10.02 | ₩48,807 | ₩49,810 | ₩48,352 | ₩49,289 | +0.99% | 204.5만 |
| 2026.10.01 | ₩49,623 | ₩49,690 | ₩47,363 | ₩48,299 | -2.67% | 290.5만 |
| 2026.09.30 | ₩46,801 | ₩50,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,673 |
| +4.00% |
| 516.8만 |
| 2026.09.29 | ₩45,931 | ₩46,895 | ₩45,343 | ₩46,801 | +1.89% | 213.6만 |
|---|
| 2026.09.28 | ₩43,725 | ₩46,707 | ₩43,457 | ₩46,105 | +5.45% | 348.9만 |
|---|
| 2026.09.25 | ₩48,259 | ₩48,272 | ₩44,741 | ₩44,795 | -7.18% | 296.2만 |
|---|
| 2026.09.24 | ₩48,459 | ₩49,061 | ₩47,844 | ₩47,991 | -0.97% | 182.9만 |
|---|
| 2026.09.23 | ₩48,673 | ₩49,128 | ₩47,015 | ₩48,459 | -0.44% | 241.6만 |
|---|
| 2026.09.22 | ₩49,329 | ₩49,489 | ₩46,988 | ₩48,031 | -2.63% | 275.2만 |
|---|
| 2026.09.21 | ₩47,603 | ₩49,128 | ₩47,229 | ₩48,419 | +1.71% | 218.5만 |
|---|
| 2026.09.18 | ₩48,232 | ₩48,660 | ₩46,640 | ₩47,389 | -1.75% | 566만 |
|---|
| 2026.09.17 | ₩48,005 | ₩50,747 | ₩46,868 | ₩48,232 | +0.47% | 386.5만 |
|---|
| 2026.09.16 | ₩49,302 | ₩51,028 | ₩48,098 | ₩48,647 | -1.33% | 659.1만 |
|---|
| 2026.09.15 | ₩45,503 | ₩52,017 | ₩45,490 | ₩50,947 | +11.96% | 735.5만 |
|---|
| 2026.09.14 | ₩41,357 | ₩46,988 | ₩41,330 | ₩46,921 | +13.45% | 1192.8만 |
|---|
| 2026.09.11 | ₩42,641 | ₩43,016 | ₩40,086 | ₩40,274 | -5.55% | 1716.4만 |
|---|
| 2026.09.10 | ₩43,350 | ₩45,396 | ₩42,427 | ₩42,842 | -1.17% | 491만 |
|---|
| 2026.09.09 | ₩45,196 | ₩45,637 | ₩44,340 | ₩45,035 | -0.36% | 454.8만 |
|---|
| 2026.09.08 | ₩45,049 | ₩46,212 | ₩43,925 | ₩45,075 | +0.06% | 341만 |
|---|
| 2026.09.04 | ₩45,370 | ₩46,373 | ₩44,393 | ₩45,811 | +0.97% | 157.7만 |
|---|
| 2026.09.03 | ₩46,547 | ₩47,028 | ₩44,393 | ₩46,132 | -0.89% | 260.6만 |
|---|
| 2026.09.02 | ₩46,935 | ₩46,935 | ₩43,885 | ₩45,798 | -2.42% | 453.2만 |
|---|
| 2026.09.01 | ₩49,837 | ₩50,934 | ₩47,175 | ₩47,443 | -4.80% | 315만 |
|---|
| 2026.08.31 | ₩49,770 | ₩51,763 | ₩49,717 | ₩51,028 | +2.53% | 405.7만 |
|---|
| 2026.08.28 | ₩50,145 | ₩51,188 | ₩48,780 | ₩50,386 | +0.48% | 2400.5만 |
|---|
| 2026.08.27 | ₩48,620 | ₩51,322 | ₩47,978 | ₩50,319 | +3.49% | 823.7만 |
|---|
| 2026.08.26 | ₩43,230 | ₩45,958 | ₩42,989 | ₩45,022 | +4.15% | 240.9만 |
|---|
| 2026.08.25 | ₩45,396 | ₩45,530 | ₩42,761 | ₩43,858 | -3.39% | 175.8만 |
|---|
| 2026.08.24 | ₩46,065 | ₩46,814 | ₩44,474 | ₩45,396 | -1.45% | 136.5만 |
|---|
| 2026.08.21 | ₩45,396 | ₩46,079 | ₩43,484 | ₩45,985 | +1.30% | 232만 |
|---|
| 2026.08.20 | ₩46,854 | ₩47,242 | ₩45,517 | ₩45,624 | -2.63% | 149만 |
|---|
| 2026.08.19 | ₩48,553 | ₩48,566 | ₩46,333 | ₩47,189 | -2.81% | 134.2만 |
|---|
| 2026.08.18 | ₩47,175 | ₩48,660 | ₩46,814 | ₩48,607 | +3.03% | 138.1만 |
|---|
| 2026.08.17 | ₩50,051 | ₩50,907 | ₩47,055 | ₩47,202 | -5.69% | 295.9만 |
|---|
| 2026.08.14 | ₩53,515 | ₩53,756 | ₩50,921 | ₩51,268 | -4.20% | 186.8만 |
|---|
| 2026.08.13 | ₩50,145 | ₩53,663 | ₩49,516 | ₩53,542 | +6.78% | 294.9만 |
|---|
| 2026.08.12 | ₩49,850 | ₩50,653 | ₩48,821 | ₩49,489 | -0.72% | 164.5만 |
|---|
| 2026.08.11 | ₩49,409 | ₩51,028 | ₩48,834 | ₩50,613 | +2.44% | 161.5만 |
|---|
| 2026.08.10 | ₩48,834 | ₩52,633 | ₩48,714 | ₩49,088 | +0.52% | 463.6만 |
|---|
| 2026.08.07 | ₩48,072 | ₩48,941 | ₩46,493 | ₩48,660 | +1.22% | 276.6만 |
|---|
| 2026.08.06 | ₩46,547 | ₩48,660 | ₩46,172 | ₩48,379 | +3.94% | 376.4만 |
|---|
| 2026.08.05 | ₩49,155 | ₩49,315 | ₩47,229 | ₩48,152 | -2.04% | 366.7만 |
|---|
| 2026.08.04 | ₩46,761 | ₩48,914 | ₩46,761 | ₩48,072 | +2.80% | 336.8만 |
|---|
| 2026.08.03 | ₩45,142 | ₩46,814 | ₩44,540 | ₩46,774 | +3.61% | 311.2만 |
|---|
| 2026.07.31 | ₩43,470 | ₩44,768 | ₩42,534 | ₩43,658 | +0.43% | 344.9만 |
|---|
| 2026.07.30 | ₩37,264 | ₩45,918 | ₩36,783 | ₩43,537 | +16.83% | 852.1만 |
|---|
| 2026.07.29 | ₩42,400 | ₩43,591 | ₩41,625 | ₩42,106 | -0.69% | 397.2만 |
|---|
| 2026.07.28 | ₩43,377 | ₩43,725 | ₩41,705 | ₩41,959 | -3.27% | 300.6만 |
|---|
| 2026.07.27 | ₩43,243 | ₩44,902 | ₩43,243 | ₩43,390 | +0.34% | 204.4만 |
|---|
| 2026.07.24 | ₩41,732 | ₩43,444 | ₩41,076 | ₩43,136 | +3.37% | 259만 |
|---|
| 2026.07.23 | ₩44,567 | ₩44,902 | ₩42,226 | ₩42,293 | -5.10% | 370.6만 |
|---|
| 2026.07.22 | ₩45,704 | ₩47,082 | ₩42,681 | ₩43,912 | -3.92% | 543.8만 |
|---|
| 2026.07.21 | ₩48,486 | ₩49,797 | ₩44,808 | ₩45,597 | -5.96% | 534.7만 |
|---|
| 2026.07.20 | ₩52,913 | ₩53,756 | ₩50,399 | ₩50,506 | -4.55% | 270.6만 |
|---|
| 2026.07.17 | ₩52,031 | ₩55,294 | ₩51,870 | ₩53,341 | +2.52% | 281만 |
|---|
| 2026.07.16 | ₩54,198 | ₩54,612 | ₩52,124 | ₩53,194 | -1.85% | 312.9만 |
|---|
| 2026.07.15 | ₩57,541 | ₩58,411 | ₩53,382 | ₩53,756 | -6.58% | 334.6만 |
|---|
| 2026.07.14 | ₩51,683 | ₩57,582 | ₩50,827 | ₩57,047 | +10.38% | 483만 |
|---|
| 2026.07.13 | ₩53,489 | ₩54,171 | ₩51,496 | ₩52,432 | -1.98% | 251.1만 |
|---|
| 2026.07.10 | ₩56,177 | ₩56,324 | ₩53,154 | ₩53,208 | -5.29% | 226.2만 |
|---|
| 2026.07.09 | ₩51,322 | ₩55,722 | ₩51,175 | ₩55,334 | +7.82% | 344.3만 |
|---|
| 2026.07.08 | ₩52,606 | ₩54,505 | ₩51,710 | ₩52,873 | +0.51% | 473.2만 |
|---|
| 2026.07.07 | ₩56,257 | ₩57,434 | ₩54,144 | ₩54,331 | -3.42% | 475.5만 |
|---|
| 2026.07.06 | ₩52,365 | ₩56,766 | ₩51,656 | ₩55,227 | +5.47% | 554.4만 |
|---|
| 2026.07.02 | ₩50,680 | ₩51,884 | ₩49,850 | ₩51,629 | +1.87% | 314.5만 |
|---|
| 2026.07.01 | ₩50,319 | ₩52,740 | ₩49,035 | ₩50,693 | +0.74% | 442.5만 |
|---|
| 2026.06.30 | ₩44,821 | ₩49,810 | ₩44,701 | ₩49,329 | +10.06% | 713.4만 |
|---|
| 2026.06.29 | ₩40,929 | ₩44,955 | ₩40,662 | ₩44,795 | +9.44% | 601.3만 |
|---|
| 2026.06.26 | ₩36,702 | ₩40,702 | ₩36,689 | ₩40,421 | +10.13% | 494.6만 |
|---|
| 2026.06.25 | ₩36,930 | ₩38,067 | ₩36,582 | ₩36,702 | -0.62% | 129.7만 |
|---|
| 2026.06.24 | ₩36,609 | ₩37,706 | ₩36,448 | ₩37,344 | +2.01% | 186.4만 |
|---|
| 2026.06.23 | ₩35,579 | ₩37,572 | ₩35,231 | ₩36,462 | +2.48% | 230.1만 |
|---|
| 2026.06.22 | ₩35,713 | ₩36,796 | ₩34,415 | ₩35,231 | -1.35% | 249.3만 |
|---|
| 2026.06.18 | ₩35,953 | ₩36,261 | ₩34,108 | ₩35,940 | -0.04% | 446.3만 |
|---|
| 2026.06.17 | ₩35,539 | ₩36,595 | ₩35,004 | ₩35,953 | +1.17% | 236.7만 |
|---|
| 2026.06.16 | ₩37,023 | ₩37,933 | ₩35,846 | ₩36,007 | -2.75% | 197.2만 |
|---|
| 2026.06.15 | ₩36,622 | ₩37,946 | ₩35,753 | ₩37,077 | +1.24% | 191.6만 |
|---|
| 2026.06.12 | ₩36,020 | ₩36,114 | ₩34,910 | ₩35,846 | -0.48% | 143.2만 |
|---|
| 2026.06.11 | ₩35,512 | ₩36,141 | ₩34,589 | ₩35,940 | +1.21% | 148.3만 |
|---|
| 2026.06.10 | ₩34,977 | ₩36,542 | ₩34,790 | ₩35,846 | +2.49% | 219.3만 |
|---|
| 2026.06.09 | ₩36,274 | ₩36,462 | ₩34,161 | ₩35,699 | -1.59% | 298.9만 |
|---|
| 2026.06.08 | ₩37,157 | ₩37,826 | ₩36,408 | ₩36,863 | -0.79% | 452.2만 |
|---|
| 2026.06.05 | ₩39,110 | ₩39,591 | ₩36,890 | ₩37,251 | -4.75% | 286.7만 |
|---|
| 2026.06.04 | ₩39,204 | ₩40,300 | ₩38,160 | ₩39,177 | -0.07% | 387.5만 |
|---|
| 2026.06.03 | ₩41,304 | ₩41,304 | ₩39,551 | ₩39,712 | -3.85% | 640.9만 |
|---|
| 2026.06.02 | ₩37,451 | ₩41,370 | ₩37,064 | ₩41,330 | +10.36% | 473.6만 |
|---|
| 2026.06.01 | ₩38,829 | ₩39,645 | ₩38,053 | ₩39,217 | +1.00% | 591.2만 |
|---|
| 2026.05.29 | ₩35,151 | ₩38,174 | ₩35,151 | ₩37,759 | +7.42% | 444.9만 |
|---|
| 2026.05.28 | ₩33,185 | ₩34,870 | ₩32,850 | ₩34,709 | +4.59% | 329.6만 |
|---|
| 2026.05.27 | ₩33,894 | ₩34,322 | ₩32,502 | ₩32,703 | -3.51% | 210.4만 |
|---|
| 2026.05.26 | ₩33,720 | ₩35,084 | ₩33,171 | ₩34,536 | +2.42% | 293.9만 |
|---|
| 2026.05.22 | ₩33,827 | ₩34,482 | ₩33,466 | ₩34,041 | +0.63% | 379.4만 |
|---|
| 2026.05.21 | ₩33,198 | ₩34,990 | ₩32,502 | ₩33,666 | +1.41% | 501.6만 |
|---|
| 2026.05.20 | ₩34,054 | ₩34,656 | ₩33,078 | ₩34,108 | +0.16% | 655.7만 |
|---|
| 2026.05.19 | ₩31,673 | ₩33,840 | ₩30,750 | ₩33,773 | +6.63% | 635.4만 |
|---|
| 2026.05.18 | ₩28,690 | ₩31,111 | ₩28,383 | ₩30,924 | +7.79% | 414.7만 |
|---|
| 2026.05.15 | ₩27,527 | ₩28,811 | ₩27,246 | ₩28,744 | +4.42% | 281.2만 |
|---|
| 2026.05.14 | ₩27,741 | ₩28,129 | ₩27,219 | ₩27,353 | -1.40% | 289.7만 |
|---|
| 2026.05.13 | ₩27,821 | ₩28,731 | ₩26,831 | ₩27,527 | -1.06% | 379.5만 |
|---|
| 2026.05.12 | ₩28,610 | ₩29,011 | ₩27,781 | ₩28,102 | -1.78% | 209.7만 |
|---|
| 2026.05.11 | ₩29,145 | ₩29,600 | ₩28,142 | ₩28,503 | -2.20% | 232만 |
|---|
| 2026.05.08 | ₩28,476 | ₩29,252 | ₩27,701 | ₩29,199 | +2.54% | 375.1만 |
|---|
| 2026.05.07 | ₩28,998 | ₩29,653 | ₩28,530 | ₩28,811 | -0.65% | 349.4만 |
|---|
| 2026.05.06 | ₩28,985 | ₩29,025 | ₩27,233 | ₩28,303 | -2.35% | 393.7만 |
|---|
| 2026.05.05 | ₩27,995 | ₩28,503 | ₩27,687 | ₩28,115 | +0.43% | 240.4만 |
|---|
| 2026.05.04 | ₩28,369 | ₩29,118 | ₩27,701 | ₩27,861 | -1.79% | 383.7만 |
|---|
| 2026.05.01 | ₩28,463 | ₩29,252 | ₩27,380 | ₩28,396 | -0.23% | 371.6만 |
|---|
| 2026.04.30 | ₩27,126 | ₩29,881 | ₩26,751 | ₩27,941 | +3.01% | 813.4만 |
|---|
| 2026.04.29 | ₩27,019 | ₩29,132 | ₩26,751 | ₩28,717 | +6.29% | 556.9만 |
|---|
| 2026.04.28 | ₩27,687 | ₩28,369 | ₩27,126 | ₩27,340 | -1.26% | 316.5만 |
|---|
| 2026.04.27 | ₩26,577 | ₩27,540 | ₩26,376 | ₩27,380 | +3.02% | 264만 |
|---|
| 2026.04.24 | ₩26,310 | ₩26,845 | ₩25,935 | ₩26,778 | +1.78% | 208.3만 |
|---|
| 2026.04.23 | ₩26,550 | ₩27,233 | ₩25,440 | ₩26,055 | -1.86% | 306.5만 |
|---|
| 2026.04.22 | ₩27,139 | ₩27,781 | ₩26,965 | ₩27,513 | +1.38% | 206만 |
|---|
| 2026.04.21 | ₩26,336 | ₩28,022 | ₩26,256 | ₩26,898 | +2.13% | 335.8만 |
|---|
| 2026.04.20 | ₩25,841 | ₩26,590 | ₩25,815 | ₩26,109 | +1.04% | 230.1만 |
|---|
| 2026.04.17 | ₩26,269 | ₩26,577 | ₩25,347 | ₩25,882 | -1.48% | 318.3만 |
|---|
| 2026.04.16 | ₩25,534 | ₩26,524 | ₩24,905 | ₩25,454 | -0.31% | 368.8만 |
|---|
| 2026.04.15 | ₩24,210 | ₩25,748 | ₩24,210 | ₩25,320 | +4.59% | 361.7만 |
|---|
| 2026.04.14 | ₩23,501 | ₩24,170 | ₩23,367 | ₩23,902 | +1.71% | 412.4만 |
|---|
| 2026.04.13 | ₩21,494 | ₩23,380 | ₩21,441 | ₩23,287 | +8.34% | 411만 |
|---|
| 2026.04.10 | ₩22,056 | ₩22,257 | ₩21,040 | ₩21,454 | -2.73% | 366.9만 |
|---|
| 2026.04.09 | ₩23,755 | ₩23,929 | ₩21,053 | ₩21,949 | -7.60% | 468.1만 |
|---|
| 2026.04.08 | ₩25,079 | ₩25,614 | ₩23,568 | ₩23,982 | -4.37% | 525.8만 |
|---|
| 2026.04.07 | ₩24,477 | ₩25,052 | ₩24,277 | ₩24,343 | -0.55% | 316.6만 |
|---|
| 2026.04.06 | ₩23,728 | ₩24,718 | ₩23,728 | ₩24,691 | +4.06% | 239.8만 |
|---|
| 2026.04.02 | ₩22,778 | ₩23,541 | ₩22,297 | ₩23,514 | +3.23% | 285.2만 |
|---|
| 2026.04.01 | ₩22,966 | ₩23,140 | ₩22,350 | ₩22,805 | -0.70% | 276.3만 |
|---|
| 2026.03.31 | ₩23,059 | ₩23,153 | ₩22,444 | ₩22,631 | -1.86% | 394.2만 |
|---|
| 2026.03.30 | ₩22,444 | ₩23,380 | ₩22,284 | ₩22,819 | +1.67% | 221만 |
|---|
| 2026.03.27 | ₩23,835 | ₩23,902 | ₩21,200 | ₩22,123 | -7.18% | 483.5만 |
|---|
| 2026.03.26 | ₩24,063 | ₩25,146 | ₩23,889 | ₩24,464 | +1.67% | 270만 |
|---|
| 2026.03.25 | ₩25,815 | ₩26,296 | ₩24,076 | ₩24,223 | -6.17% | 264.7만 |
|---|
| 2026.03.24 | ₩26,738 | ₩26,738 | ₩24,812 | ₩25,333 | -5.25% | 306만 |
|---|
| 2026.03.23 | ₩27,099 | ₩27,527 | ₩26,590 | ₩27,112 | +0.05% | 161.7만 |
|---|
| 2026.03.20 | ₩26,805 | ₩26,805 | ₩25,841 | ₩26,537 | -1.00% | 640.7만 |
|---|
| 2026.03.19 | ₩27,139 | ₩27,647 | ₩26,617 | ₩27,005 | -0.49% | 213.2만 |
|---|
| 2026.03.18 | ₩26,711 | ₩27,607 | ₩26,564 | ₩27,206 | +1.85% | 131.8만 |
|---|
| 2026.03.17 | ₩27,072 | ₩28,369 | ₩26,898 | ₩27,072 | 0.00% | 321.2만 |
|---|
| 2026.03.16 | ₩27,420 | ₩27,875 | ₩26,497 | ₩26,885 | -1.95% | 343.5만 |
|---|
| 2026.03.13 | ₩27,085 | ₩27,567 | ₩26,483 | ₩27,139 | +0.20% | 148.7만 |
|---|
| 2026.03.12 | ₩27,126 | ₩27,808 | ₩26,617 | ₩27,139 | +0.05% | 201.2만 |
|---|
| 2026.03.11 | ₩27,955 | ₩28,182 | ₩26,537 | ₩27,433 | -1.87% | 191.7만 |
|---|
| 2026.03.10 | ₩28,115 | ₩28,115 | ₩26,764 | ₩27,674 | -1.57% | 247.1만 |
|---|
| 2026.03.09 | ₩27,821 | ₩28,303 | ₩27,219 | ₩28,115 | +1.06% | 250.9만 |
|---|
| 2026.03.06 | ₩28,089 | ₩28,410 | ₩27,500 | ₩28,142 | +0.19% | 290만 |
|---|
| 2026.03.05 | ₩26,978 | ₩28,476 | ₩26,978 | ₩28,329 | +5.01% | 282.5만 |
|---|
| 2026.03.04 | ₩26,697 | ₩27,406 | ₩26,269 | ₩27,273 | +2.15% | 285.6만 |
|---|
| 2026.03.03 | ₩25,534 | ₩26,925 | ₩25,347 | ₩26,697 | +4.56% | 208.6만 |
|---|
| 2026.03.02 | ₩25,079 | ₩26,671 | ₩25,079 | ₩26,269 | +4.75% | 230.9만 |
|---|
| 2026.02.27 | ₩25,092 | ₩25,935 | ₩24,477 | ₩25,721 | +2.51% | 233.4만 |
|---|
| 2026.02.26 | ₩25,681 | ₩26,845 | ₩25,480 | ₩25,922 | +0.94% | 315.6만 |
|---|
| 2026.02.25 | ₩24,557 | ₩25,534 | ₩23,929 | ₩25,413 | +3.49% | 386.9만 |
|---|
| 2026.02.24 | ₩23,608 | ₩25,039 | ₩23,313 | ₩24,464 | +3.63% | 387.8만 |
|---|
| 2026.02.23 | ₩26,363 | ₩26,604 | ₩23,113 | ₩23,474 | -10.96% | 548.4만 |
|---|
| 2026.02.20 | ₩29,159 | ₩30,202 | ₩26,457 | ₩26,631 | -8.67% | 461.6만 |
|---|
| 2026.02.19 | ₩29,453 | ₩29,640 | ₩28,878 | ₩29,185 | -0.91% | 190.6만 |
|---|
| 2026.02.18 | ₩29,266 | ₩29,627 | ₩29,025 | ₩29,413 | +0.50% | 203.8만 |
|---|
| 2026.02.17 | ₩30,724 | ₩30,871 | ₩29,199 | ₩29,560 | -3.79% | 274.7만 |
|---|
| 2026.02.13 | ₩29,827 | ₩30,456 | ₩29,640 | ₩30,162 | +1.12% | 251.4만 |
|---|
| 2026.02.12 | ₩30,269 | ₩30,630 | ₩28,985 | ₩29,587 | -2.25% | 248.6만 |
|---|
| 2026.02.11 | ₩30,322 | ₩31,045 | ₩29,292 | ₩30,162 | -0.53% | 446.2만 |
|---|
| 2026.02.10 | ₩30,122 | ₩31,232 | ₩29,814 | ₩30,630 | +1.69% | 369.7만 |
|---|
| 2026.02.09 | ₩28,383 | ₩29,346 | ₩28,249 | ₩29,252 | +3.06% | 363.6만 |
|---|
| 2026.02.06 | ₩27,032 | ₩28,838 | ₩26,550 | ₩28,396 | +5.05% | 524.7만 |
|---|
| 2026.02.05 | ₩28,169 | ₩29,506 | ₩25,614 | ₩26,430 | -6.17% | 1137만 |
|---|
| 2026.02.04 | ₩26,483 | ₩27,406 | ₩26,149 | ₩26,376 | -0.40% | 469.6만 |
|---|
| 2026.02.03 | ₩28,851 | ₩28,971 | ₩26,189 | ₩26,818 | -7.05% | 259.4만 |
|---|
| 2026.02.02 | ₩29,239 | ₩30,081 | ₩29,132 | ₩29,453 | +0.73% | 216.4만 |
|---|
| 2026.01.30 | ₩28,851 | ₩29,613 | ₩28,637 | ₩29,506 | +2.27% | 308.3만 |
|---|
| 2026.01.29 | ₩29,934 | ₩29,934 | ₩28,436 | ₩28,864 | -3.57% | 204.3만 |
|---|
| 2026.01.28 | ₩30,657 | ₩30,844 | ₩30,001 | ₩30,055 | -1.96% | 136.1만 |
|---|
| 2026.01.27 | ₩30,897 | ₩31,098 | ₩30,068 | ₩30,429 | -1.52% | 169.6만 |
|---|
| 2026.01.26 | ₩30,175 | ₩31,192 | ₩30,175 | ₩30,911 | +2.44% | 189.3만 |
|---|
| 2026.01.23 | ₩30,483 | ₩30,777 | ₩30,001 | ₩30,028 | -1.49% | 193.2만 |
|---|
| 2026.01.22 | ₩30,055 | ₩30,483 | ₩29,908 | ₩30,403 | +1.16% | 217.6만 |
|---|
| 2026.01.21 | ₩29,225 | ₩30,135 | ₩29,105 | ₩29,867 | +2.20% | 187.8만 |
|---|
| 2026.01.20 | ₩28,998 | ₩29,426 | ₩28,824 | ₩29,239 | +0.83% | 160.9만 |
|---|
| 2026.01.16 | ₩30,215 | ₩30,362 | ₩29,506 | ₩29,587 | -2.08% | 161.9만 |
|---|
| 2026.01.15 | ₩30,108 | ₩30,362 | ₩29,974 | ₩30,269 | +0.53% | 206.5만 |
|---|
| 2026.01.14 | ₩30,202 | ₩30,657 | ₩30,015 | ₩30,135 | -0.22% | 122.2만 |
|---|
| 2026.01.13 | ₩30,924 | ₩31,232 | ₩29,801 | ₩30,282 | -2.08% | 136.8만 |
|---|
| 2026.01.12 | ₩31,058 | ₩31,152 | ₩30,657 | ₩30,897 | -0.52% | 113만 |
|---|
| 2026.01.09 | ₩31,566 | ₩31,794 | ₩31,058 | ₩31,125 | -1.40% | 166만 |
|---|
| 2026.01.08 | ₩31,660 | ₩32,101 | ₩30,871 | ₩31,513 | -0.46% | 183.3만 |
|---|
| 2026.01.07 | ₩31,218 | ₩32,115 | ₩31,085 | ₩31,967 | +2.40% | 165.5만 |
|---|
| 2026.01.06 | ₩30,643 | ₩31,339 | ₩30,630 | ₩31,152 | +1.66% | 137.1만 |
|---|
| 2026.01.05 | ₩30,282 | ₩31,379 | ₩30,108 | ₩30,831 | +1.81% | 154.9만 |
|---|
| 2026.01.02 | ₩31,700 | ₩31,780 | ₩30,376 | ₩30,403 | -4.09% | 156.4만 |
|---|
| 2025.12.31 | ₩31,794 | ₩31,860 | ₩31,379 | ₩31,473 | -1.01% | 101.7만 |
|---|
| 2025.12.30 | ₩32,074 | ₩32,181 | ₩31,727 | ₩31,860 | -0.67% | 84.2만 |
|---|
| 2025.12.29 | ₩32,101 | ₩32,382 | ₩31,914 | ₩32,034 | -0.21% | 100.3만 |
|---|
| 2025.12.26 | ₩32,315 | ₩32,502 | ₩32,048 | ₩32,235 | -0.25% | 88.4만 |
|---|
| 2025.12.24 | ₩32,422 | ₩32,476 | ₩32,101 | ₩32,329 | -0.29% | 42.5만 |
|---|
| 2025.12.23 | ₩32,757 | ₩32,864 | ₩32,061 | ₩32,382 | -1.14% | 207.5만 |
|---|
| 2025.12.22 | ₩33,225 | ₩33,680 | ₩32,850 | ₩33,011 | -0.64% | 105만 |
|---|
| 2025.12.19 | ₩33,345 | ₩33,466 | ₩32,810 | ₩33,158 | -0.56% | 481만 |
|---|
| 2025.12.18 | ₩33,131 | ₩33,920 | ₩33,131 | ₩33,546 | +1.25% | 229.4만 |
|---|
| 2025.12.17 | ₩32,997 | ₩33,519 | ₩32,944 | ₩32,984 | -0.04% | 174.5만 |
|---|
| 2025.12.16 | ₩32,984 | ₩33,292 | ₩32,422 | ₩32,997 | +0.04% | 187.2만 |
|---|
| 2025.12.15 | ₩34,736 | ₩35,044 | ₩32,957 | ₩33,104 | -4.70% | 241.4만 |
|---|
| 2025.12.12 | ₩35,779 | ₩35,980 | ₩35,097 | ₩35,151 | -1.76% | 116.4만 |
|---|
| 2025.12.11 | ₩35,927 | ₩36,435 | ₩35,579 | ₩35,646 | -0.78% | 110.8만 |
|---|
| 2025.12.10 | ₩35,539 | ₩36,288 | ₩35,458 | ₩35,860 | +0.90% | 123.1만 |
|---|
| 2025.12.09 | ₩35,418 | ₩35,820 | ₩35,285 | ₩35,525 | +0.30% | 108.3만 |
|---|
| 2025.12.08 | ₩35,418 | ₩35,793 | ₩35,218 | ₩35,418 | 0.00% | 105.1만 |
|---|
| 2025.12.05 | ₩35,606 | ₩36,167 | ₩34,923 | ₩35,311 | -0.83% | 191.5만 |
|---|
| 2025.12.04 | ₩35,886 | ₩36,207 | ₩35,579 | ₩35,646 | -0.67% | 160.6만 |
|---|
| 2025.12.03 | ₩35,338 | ₩35,953 | ₩35,097 | ₩35,860 | +1.48% | 135.5만 |
|---|
| 2025.12.02 | ₩35,512 | ₩35,753 | ₩35,204 | ₩35,418 | -0.26% | 88.2만 |
|---|
| 2025.12.01 | ₩35,178 | ₩35,565 | ₩35,017 | ₩35,137 | -0.11% | 84.6만 |
|---|
| 2025.11.28 | ₩35,351 | ₩35,539 | ₩35,218 | ₩35,472 | +0.34% | 42.3만 |
|---|
| 2025.11.26 | ₩35,191 | ₩35,365 | ₩34,897 | ₩35,137 | -0.15% | 89.4만 |
|---|
| 2025.11.25 | ₩34,442 | ₩35,646 | ₩34,415 | ₩35,485 | +3.03% | 124.8만 |
|---|
| 2025.11.24 | ₩34,937 | ₩35,057 | ₩34,201 | ₩34,348 | -1.68% | 84만 |
|---|
| 2025.11.21 | ₩34,295 | ₩35,044 | ₩33,813 | ₩34,857 | +1.64% | 110만 |
|---|
| 2025.11.20 | ₩34,830 | ₩35,311 | ₩34,134 | ₩34,308 | -1.50% | 117.4만 |
|---|
| 2025.11.19 | ₩34,509 | ₩34,723 | ₩33,987 | ₩34,509 | 0.00% | 117.8만 |
|---|
| 2025.11.18 | ₩34,643 | ₩34,857 | ₩34,281 | ₩34,509 | -0.39% | 124.9만 |
|---|
| 2025.11.17 | ₩36,047 | ₩36,408 | ₩34,643 | ₩34,857 | -3.30% | 113.8만 |
|---|
| 2025.11.14 | ₩35,753 | ₩36,301 | ₩35,485 | ₩36,087 | +0.94% | 128.1만 |
|---|
| 2025.11.13 | ₩36,609 | ₩37,077 | ₩36,087 | ₩36,181 | -1.17% | 109.8만 |
|---|
| 2025.11.12 | ₩37,585 | ₩37,920 | ₩36,488 | ₩36,796 | -2.10% | 108만 |
|---|
| 2025.11.11 | ₩37,599 | ₩37,973 | ₩37,358 | ₩37,518 | -0.21% | 83.3만 |
|---|
| 2025.11.10 | ₩37,211 | ₩37,558 | ₩36,876 | ₩37,532 | +0.86% | 136만 |
|---|
| 2025.11.07 | ₩36,435 | ₩37,157 | ₩36,127 | ₩37,010 | +1.58% | 141.3만 |
|---|
| 2025.11.06 | ₩36,809 | ₩36,997 | ₩36,154 | ₩36,622 | -0.51% | 125.3만 |
|---|
| 2025.11.05 | ₩37,853 | ₩38,187 | ₩36,957 | ₩36,997 | -2.26% | 112.5만 |
|---|
| 2025.11.04 | ₩38,388 | ₩38,548 | ₩37,251 | ₩37,532 | -2.23% | 111.9만 |
|---|
| 2025.11.03 | ₩38,776 | ₩39,270 | ₩38,374 | ₩38,816 | +0.10% | 128.4만 |
|---|
| 2025.10.31 | ₩38,428 | ₩38,976 | ₩38,187 | ₩38,816 | +1.01% | 145.1만 |
|---|
| 2025.10.30 | ₩39,190 | ₩40,300 | ₩38,294 | ₩38,588 | -1.54% | 247.9만 |
|---|
| 2025.10.29 | ₩39,765 | ₩39,993 | ₩38,067 | ₩38,307 | -3.67% | 205만 |
|---|
| 2025.10.28 | ₩40,407 | ₩41,049 | ₩40,234 | ₩40,595 | +0.46% | 84.9만 |
|---|
| 2025.10.27 | ₩40,528 | ₩41,009 | ₩40,153 | ₩40,327 | -0.50% | 104.5만 |
|---|
| 2025.10.24 | ₩40,434 | ₩40,902 | ₩40,207 | ₩40,528 | +0.23% | 103.1만 |
|---|
| 2025.10.23 | ₩40,193 | ₩40,595 | ₩39,765 | ₩40,153 | -0.10% | 81.5만 |
|---|
| 2025.10.22 | ₩40,501 | ₩41,023 | ₩40,180 | ₩40,274 | -0.56% | 90.5만 |
|---|
| 2025.10.21 | ₩39,685 | ₩40,916 | ₩39,685 | ₩40,742 | +2.66% | 69.5만 |
|---|
| 2025.10.20 | ₩39,043 | ₩39,819 | ₩39,043 | ₩39,805 | +1.95% | 93.6만 |
|---|
| 2025.10.17 | ₩38,816 | ₩39,230 | ₩38,588 | ₩38,829 | +0.03% | 164만 |
|---|
| 2025.10.16 | ₩39,458 | ₩39,912 | ₩38,936 | ₩39,043 | -1.05% | 119.3만 |
|---|
| 2025.10.15 | ₩39,190 | ₩39,725 | ₩39,163 | ₩39,364 | +0.44% | 95.3만 |
|---|
| 2025.10.14 | ₩38,829 | ₩39,217 | ₩38,508 | ₩39,083 | +0.65% | 85.8만 |
|---|
| 2025.10.13 | ₩38,963 | ₩39,431 | ₩38,722 | ₩39,244 | +0.72% | 85.5만 |
|---|
| 2025.10.10 | ₩39,618 | ₩39,979 | ₩38,521 | ₩38,869 | -1.89% | 112만 |
|---|