시장 데이터를 불러오는 중
전체 종목
텔레플렉스 과거 주가
Teleflex Incorporated Common Stock · TFX · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teleflex Incorporated Common Stock · TFX · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩166,513 | ₩168,073 | ₩164,806 | ₩166,886 | +0.22% | 42.5만 |
| 2026.10.08 | ₩165,419 | ₩166,660 | ₩162,805 | ₩165,646 | +0.14% | 100.2만 |
| 2026.10.07 | ₩166,820 | ₩169,180 | ₩163,845 | ₩166,033 | -0.47% | 92.8만 |
| 2026.10.06 | ₩167,527 | ₩169,314 | ₩165,139 | ₩166,379 | -0.68% | 68.3만 |
| 2026.10.05 | ₩166,086 | ₩169,981 | ₩164,365 | ₩167,046 | +0.58% | 56.2만 |
| 2026.10.02 | ₩169,554 | ₩169,554 | ₩165,406 | ₩165,553 | -2.36% | 64.7만 |
| 2026.10.01 | ₩166,806 | ₩168,767 | ₩165,726 | ₩168,207 | +0.84% | 71.9만 |
| 2026.09.30 | ₩168,167 | ₩169,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,780 |
| -0.82% |
| 64.5만 |
| 2026.09.29 | ₩169,487 | ₩170,328 | ₩165,406 | ₩168,487 | -0.59% | 98.3만 |
|---|
| 2026.09.28 | ₩165,739 | ₩171,555 | ₩164,752 | ₩169,901 | +2.51% | 157.8만 |
|---|
| 2026.09.25 | ₩160,684 | ₩164,125 | ₩157,803 | ₩162,818 | +1.33% | 85.7만 |
|---|
| 2026.09.24 | ₩163,178 | ₩164,245 | ₩159,870 | ₩160,177 | -1.84% | 87만 |
|---|
| 2026.09.23 | ₩166,339 | ₩166,940 | ₩161,551 | ₩162,391 | -2.37% | 83.3만 |
|---|
| 2026.09.22 | ₩168,527 | ₩169,487 | ₩165,606 | ₩166,593 | -1.15% | 77.7만 |
|---|
| 2026.09.21 | ₩166,513 | ₩168,367 | ₩164,192 | ₩166,459 | -0.03% | 81.5만 |
|---|
| 2026.09.18 | ₩166,766 | ₩167,833 | ₩165,406 | ₩166,086 | -0.41% | 180.1만 |
|---|
| 2026.09.17 | ₩169,327 | ₩171,901 | ₩166,793 | ₩167,513 | -1.07% | 86.7만 |
|---|
| 2026.09.16 | ₩172,235 | ₩173,595 | ₩170,354 | ₩170,728 | -0.88% | 82.8만 |
|---|
| 2026.09.15 | ₩173,929 | ₩173,929 | ₩168,300 | ₩172,088 | -1.06% | 80.4만 |
|---|
| 2026.09.14 | ₩176,970 | ₩179,091 | ₩172,742 | ₩173,795 | -1.79% | 97.7만 |
|---|
| 2026.09.11 | ₩177,704 | ₩178,851 | ₩172,035 | ₩174,716 | -1.68% | 57.3만 |
|---|
| 2026.09.10 | ₩180,011 | ₩180,171 | ₩174,716 | ₩176,063 | -2.19% | 76.3만 |
|---|
| 2026.09.09 | ₩186,120 | ₩186,120 | ₩180,491 | ₩181,025 | -2.74% | 48.7만 |
|---|
| 2026.09.08 | ₩182,278 | ₩185,546 | ₩179,771 | ₩182,732 | +0.25% | 49.6만 |
|---|
| 2026.09.04 | ₩184,999 | ₩187,520 | ₩183,199 | ₩184,546 | -0.25% | 46.5만 |
|---|
| 2026.09.03 | ₩186,747 | ₩191,042 | ₩184,919 | ₩186,680 | -0.04% | 70.5만 |
|---|
| 2026.09.02 | ₩187,480 | ₩192,282 | ₩184,199 | ₩188,027 | +0.29% | 72.8만 |
|---|
| 2026.09.01 | ₩186,987 | ₩190,802 | ₩180,331 | ₩187,374 | +0.21% | 56.5만 |
|---|
| 2026.08.31 | ₩183,999 | ₩189,961 | ₩183,906 | ₩189,468 | +2.97% | 65.3만 |
|---|
| 2026.08.28 | ₩183,199 | ₩187,494 | ₩183,199 | ₩186,293 | +1.69% | 42.9만 |
|---|
| 2026.08.27 | ₩182,132 | ₩184,746 | ₩182,132 | ₩183,679 | +0.85% | 37.1만 |
|---|
| 2026.08.26 | ₩185,586 | ₩186,960 | ₩184,012 | ₩185,053 | -0.29% | 53.4만 |
|---|
| 2026.08.25 | ₩184,079 | ₩187,494 | ₩181,825 | ₩186,973 | +1.57% | 38.2만 |
|---|
| 2026.08.24 | ₩185,226 | ₩187,107 | ₩183,679 | ₩184,479 | -0.40% | 64.5만 |
|---|
| 2026.08.21 | ₩177,810 | ₩185,680 | ₩177,810 | ₩185,173 | +4.14% | 64.2만 |
|---|
| 2026.08.20 | ₩180,224 | ₩183,105 | ₩179,904 | ₩180,011 | -0.12% | 29.7만 |
|---|
| 2026.08.19 | ₩176,903 | ₩182,465 | ₩176,903 | ₩181,211 | +2.44% | 46만 |
|---|
| 2026.08.18 | ₩178,064 | ₩181,452 | ₩174,582 | ₩175,956 | -1.18% | 87.2만 |
|---|
| 2026.08.17 | ₩180,811 | ₩181,371 | ₩177,197 | ₩177,490 | -1.84% | 68.8만 |
|---|
| 2026.08.14 | ₩182,999 | ₩184,079 | ₩180,998 | ₩182,959 | -0.02% | 58.6만 |
|---|
| 2026.08.13 | ₩181,291 | ₩183,452 | ₩180,291 | ₩183,225 | +1.07% | 96.4만 |
|---|
| 2026.08.12 | ₩177,157 | ₩181,825 | ₩176,276 | ₩181,825 | +2.64% | 51.6만 |
|---|
| 2026.08.11 | ₩180,251 | ₩181,932 | ₩177,197 | ₩178,117 | -1.18% | 61.4만 |
|---|
| 2026.08.10 | ₩180,104 | ₩182,839 | ₩176,250 | ₩177,397 | -1.50% | 58.6만 |
|---|
| 2026.08.07 | ₩184,413 | ₩186,360 | ₩178,237 | ₩180,038 | -2.37% | 75.2만 |
|---|
| 2026.08.06 | ₩188,281 | ₩193,402 | ₩173,435 | ₩185,253 | -1.61% | 132.9만 |
|---|
| 2026.08.05 | ₩186,947 | ₩188,494 | ₩182,439 | ₩182,439 | -2.41% | 64.5만 |
|---|
| 2026.08.04 | ₩185,666 | ₩188,401 | ₩184,493 | ₩186,893 | +0.66% | 60.5만 |
|---|
| 2026.08.03 | ₩184,399 | ₩192,322 | ₩184,399 | ₩186,333 | +1.05% | 101만 |
|---|
| 2026.07.31 | ₩178,050 | ₩183,279 | ₩174,196 | ₩182,345 | +2.41% | 55.8만 |
|---|
| 2026.07.30 | ₩178,477 | ₩180,571 | ₩174,556 | ₩176,463 | -1.13% | 37.4만 |
|---|
| 2026.07.29 | ₩178,731 | ₩180,398 | ₩175,729 | ₩179,598 | +0.49% | 54.9만 |
|---|
| 2026.07.28 | ₩177,183 | ₩180,918 | ₩177,183 | ₩178,997 | +1.02% | 36만 |
|---|
| 2026.07.27 | ₩176,730 | ₩179,224 | ₩174,316 | ₩174,796 | -1.09% | 43.3만 |
|---|
| 2026.07.24 | ₩175,049 | ₩178,651 | ₩174,329 | ₩176,196 | +0.66% | 51.5만 |
|---|
| 2026.07.23 | ₩177,103 | ₩180,344 | ₩174,369 | ₩174,943 | -1.22% | 41.8만 |
|---|
| 2026.07.22 | ₩180,491 | ₩181,411 | ₩178,651 | ₩179,798 | -0.38% | 34.4만 |
|---|
| 2026.07.21 | ₩176,930 | ₩180,371 | ₩176,917 | ₩180,078 | +1.78% | 37.3만 |
|---|
| 2026.07.20 | ₩178,797 | ₩180,371 | ₩176,356 | ₩178,771 | -0.01% | 29.5만 |
|---|
| 2026.07.17 | ₩182,158 | ₩185,640 | ₩178,837 | ₩179,544 | -1.44% | 36.9만 |
|---|
| 2026.07.16 | ₩177,757 | ₩185,400 | ₩177,463 | ₩180,358 | +1.46% | 58.5만 |
|---|
| 2026.07.15 | ₩174,142 | ₩179,798 | ₩173,222 | ₩175,729 | +0.91% | 42.8만 |
|---|
| 2026.07.14 | ₩180,078 | ₩180,078 | ₩170,754 | ₩173,609 | -3.59% | 36.5만 |
|---|
| 2026.07.13 | ₩181,465 | ₩183,599 | ₩180,625 | ₩181,932 | +0.26% | 35.9만 |
|---|
| 2026.07.10 | ₩180,825 | ₩182,852 | ₩179,157 | ₩181,038 | +0.12% | 53만 |
|---|
| 2026.07.09 | ₩176,476 | ₩181,825 | ₩173,329 | ₩178,784 | +1.31% | 53.1만 |
|---|
| 2026.07.08 | ₩176,516 | ₩176,516 | ₩172,862 | ₩173,862 | -1.50% | 26.7만 |
|---|
| 2026.07.07 | ₩180,611 | ₩182,318 | ₩177,650 | ₩178,117 | -1.38% | 47.9만 |
|---|
| 2026.07.06 | ₩179,744 | ₩180,438 | ₩176,556 | ₩179,157 | -0.33% | 43.5만 |
|---|
| 2026.07.02 | ₩175,663 | ₩179,437 | ₩171,074 | ₩178,717 | +1.74% | 67.3만 |
|---|
| 2026.07.01 | ₩170,394 | ₩174,649 | ₩170,394 | ₩173,062 | +1.57% | 42.7만 |
|---|
| 2026.06.30 | ₩169,314 | ₩170,194 | ₩166,566 | ₩169,074 | -0.14% | 35.5만 |
|---|
| 2026.06.29 | ₩172,235 | ₩172,235 | ₩168,727 | ₩170,047 | -1.27% | 39.9만 |
|---|
| 2026.06.26 | ₩169,074 | ₩175,583 | ₩169,074 | ₩173,209 | +2.45% | 60.2만 |
|---|
| 2026.06.25 | ₩169,594 | ₩173,302 | ₩168,047 | ₩170,448 | +0.50% | 31만 |
|---|
| 2026.06.24 | ₩166,419 | ₩170,207 | ₩166,419 | ₩168,740 | +1.39% | 26.8만 |
|---|
| 2026.06.23 | ₩161,671 | ₩166,326 | ₩161,671 | ₩165,739 | +2.52% | 40.7만 |
|---|
| 2026.06.22 | ₩168,634 | ₩168,634 | ₩161,204 | ₩162,285 | -3.76% | 72.3만 |
|---|
| 2026.06.18 | ₩167,393 | ₩169,794 | ₩165,779 | ₩169,394 | +1.20% | 55.7만 |
|---|
| 2026.06.17 | ₩168,834 | ₩172,315 | ₩165,472 | ₩166,673 | -1.28% | 42.7만 |
|---|
| 2026.06.16 | ₩173,395 | ₩173,502 | ₩168,794 | ₩170,554 | -1.64% | 42.6만 |
|---|
| 2026.06.15 | ₩174,702 | ₩176,583 | ₩171,875 | ₩173,515 | -0.68% | 43.7만 |
|---|
| 2026.06.12 | ₩171,821 | ₩176,383 | ₩170,207 | ₩174,036 | +1.29% | 39.1만 |
|---|
| 2026.06.11 | ₩175,729 | ₩176,543 | ₩171,968 | ₩172,475 | -1.85% | 54.9만 |
|---|
| 2026.06.10 | ₩179,624 | ₩182,185 | ₩176,116 | ₩176,263 | -1.87% | 51.7만 |
|---|
| 2026.06.09 | ₩176,530 | ₩181,598 | ₩175,930 | ₩181,065 | +2.57% | 58만 |
|---|
| 2026.06.08 | ₩176,877 | ₩177,930 | ₩175,623 | ₩175,716 | -0.66% | 41.3만 |
|---|
| 2026.06.05 | ₩176,757 | ₩178,184 | ₩172,448 | ₩173,182 | -2.02% | 72.4만 |
|---|
| 2026.06.04 | ₩174,342 | ₩176,823 | ₩173,195 | ₩176,210 | +1.07% | 48.1만 |
|---|
| 2026.06.03 | ₩167,940 | ₩172,822 | ₩167,940 | ₩171,475 | +2.10% | 66만 |
|---|
| 2026.06.02 | ₩169,140 | ₩171,555 | ₩166,046 | ₩167,046 | -1.24% | 65.2만 |
|---|
| 2026.06.01 | ₩170,648 | ₩172,075 | ₩166,713 | ₩170,154 | -0.29% | 85.5만 |
|---|
| 2026.05.29 | ₩172,235 | ₩173,555 | ₩170,594 | ₩171,581 | -0.38% | 55만 |
|---|
| 2026.05.28 | ₩171,728 | ₩173,369 | ₩170,114 | ₩172,942 | +0.71% | 79.4만 |
|---|
| 2026.05.27 | ₩177,090 | ₩177,583 | ₩172,075 | ₩173,475 | -2.04% | 63.7만 |
|---|
| 2026.05.26 | ₩177,503 | ₩178,397 | ₩175,076 | ₩175,916 | -0.89% | 105.8만 |
|---|
| 2026.05.22 | ₩175,569 | ₩179,838 | ₩175,569 | ₩177,063 | +0.85% | 64.9만 |
|---|
| 2026.05.21 | ₩179,277 | ₩180,424 | ₩175,303 | ₩175,930 | -1.87% | 62.4만 |
|---|
| 2026.05.20 | ₩176,917 | ₩180,985 | ₩175,930 | ₩180,304 | +1.91% | 64.2만 |
|---|
| 2026.05.19 | ₩174,342 | ₩179,357 | ₩172,502 | ₩177,050 | +1.55% | 74.4만 |
|---|
| 2026.05.18 | ₩173,462 | ₩180,064 | ₩173,462 | ₩173,942 | +0.28% | 79.7만 |
|---|
| 2026.05.15 | ₩173,462 | ₩174,569 | ₩171,768 | ₩173,009 | -0.26% | 54.3만 |
|---|
| 2026.05.14 | ₩175,196 | ₩176,863 | ₩173,009 | ₩173,769 | -0.81% | 55.8만 |
|---|
| 2026.05.13 | ₩171,261 | ₩175,983 | ₩169,861 | ₩173,449 | +1.28% | 70.6만 |
|---|
| 2026.05.12 | ₩172,968 | ₩174,702 | ₩169,834 | ₩172,102 | -0.50% | 77.1만 |
|---|
| 2026.05.11 | ₩176,383 | ₩179,051 | ₩172,262 | ₩173,022 | -1.91% | 85.7만 |
|---|
| 2026.05.08 | ₩179,171 | ₩180,985 | ₩174,596 | ₩177,477 | -0.95% | 94.7만 |
|---|
| 2026.05.07 | ₩172,888 | ₩181,798 | ₩169,421 | ₩175,636 | +1.59% | 135만 |
|---|
| 2026.05.06 | ₩162,111 | ₩165,192 | ₩160,244 | ₩164,365 | +1.39% | 96.4만 |
|---|
| 2026.05.05 | ₩160,057 | ₩161,671 | ₩158,083 | ₩160,978 | +0.58% | 72.3만 |
|---|
| 2026.05.04 | ₩162,418 | ₩163,245 | ₩158,697 | ₩159,910 | -1.54% | 60.1만 |
|---|
| 2026.05.01 | ₩163,832 | ₩164,766 | ₩160,791 | ₩162,418 | -0.86% | 84만 |
|---|
| 2026.04.30 | ₩176,676 | ₩177,143 | ₩164,592 | ₩165,272 | -6.45% | 114.9만 |
|---|
| 2026.04.29 | ₩180,078 | ₩181,985 | ₩177,090 | ₩177,797 | -1.27% | 62.2만 |
|---|
| 2026.04.28 | ₩178,717 | ₩181,278 | ₩177,503 | ₩180,758 | +1.14% | 79.5만 |
|---|
| 2026.04.27 | ₩181,732 | ₩183,732 | ₩179,704 | ₩180,158 | -0.87% | 77.7만 |
|---|
| 2026.04.24 | ₩182,572 | ₩184,186 | ₩178,757 | ₩182,145 | -0.23% | 104.1만 |
|---|
| 2026.04.23 | ₩184,813 | ₩184,813 | ₩179,731 | ₩182,265 | -1.38% | 107만 |
|---|
| 2026.04.22 | ₩181,398 | ₩186,293 | ₩178,330 | ₩185,146 | +2.07% | 342만 |
|---|
| 2026.04.21 | ₩176,316 | ₩176,316 | ₩165,939 | ₩166,393 | -5.63% | 73.6만 |
|---|
| 2026.04.20 | ₩173,555 | ₩178,197 | ₩172,422 | ₩175,996 | +1.41% | 100.5만 |
|---|
| 2026.04.17 | ₩176,850 | ₩179,811 | ₩171,528 | ₩175,503 | -0.76% | 125.9만 |
|---|
| 2026.04.16 | ₩167,620 | ₩174,356 | ₩164,245 | ₩173,689 | +3.62% | 155만 |
|---|
| 2026.04.15 | ₩166,526 | ₩169,114 | ₩165,806 | ₩168,514 | +1.19% | 77.5만 |
|---|
| 2026.04.14 | ₩164,445 | ₩168,273 | ₩163,965 | ₩167,006 | +1.56% | 82.4만 |
|---|
| 2026.04.13 | ₩160,404 | ₩164,579 | ₩158,577 | ₩164,299 | +2.43% | 64만 |
|---|
| 2026.04.10 | ₩161,204 | ₩161,778 | ₩157,470 | ₩157,910 | -2.04% | 47.6만 |
|---|
| 2026.04.09 | ₩158,257 | ₩161,671 | ₩157,590 | ₩160,417 | +1.37% | 98.2만 |
|---|
| 2026.04.08 | ₩156,883 | ₩159,550 | ₩156,736 | ₩158,763 | +1.20% | 69.2만 |
|---|
| 2026.04.07 | ₩153,482 | ₩155,376 | ₩152,374 | ₩154,068 | +0.38% | 52.1만 |
|---|
| 2026.04.06 | ₩156,643 | ₩157,976 | ₩152,561 | ₩153,442 | -2.04% | 45.1만 |
|---|
| 2026.04.02 | ₩156,563 | ₩158,857 | ₩153,415 | ₩157,136 | +0.37% | 49.4만 |
|---|
| 2026.04.01 | ₩159,230 | ₩160,764 | ₩157,776 | ₩157,950 | -0.80% | 59.7만 |
|---|
| 2026.03.31 | ₩154,869 | ₩159,750 | ₩154,188 | ₩159,537 | +3.01% | 69.3만 |
|---|
| 2026.03.30 | ₩154,749 | ₩155,456 | ₩151,641 | ₩153,295 | -0.94% | 79.7만 |
|---|
| 2026.03.27 | ₩152,775 | ₩156,216 | ₩151,187 | ₩155,015 | +1.47% | 109.7만 |
|---|
| 2026.03.26 | ₩143,931 | ₩147,826 | ₩143,451 | ₩147,373 | +2.39% | 84.5만 |
|---|
| 2026.03.25 | ₩143,718 | ₩146,519 | ₩141,224 | ₩144,292 | +0.40% | 82.6만 |
|---|
| 2026.03.24 | ₩139,356 | ₩143,945 | ₩137,489 | ₩142,131 | +1.99% | 96.8만 |
|---|
| 2026.03.23 | ₩143,718 | ₩144,732 | ₩140,677 | ₩141,184 | -1.76% | 93.3만 |
|---|
| 2026.03.20 | ₩143,678 | ₩143,678 | ₩140,250 | ₩140,597 | -2.14% | 103.2만 |
|---|
| 2026.03.19 | ₩142,851 | ₩145,225 | ₩141,824 | ₩142,784 | -0.05% | 63.5만 |
|---|
| 2026.03.18 | ₩142,598 | ₩146,973 | ₩141,357 | ₩143,798 | +0.84% | 70.1만 |
|---|
| 2026.03.17 | ₩147,159 | ₩148,853 | ₩145,038 | ₩145,385 | -1.21% | 56만 |
|---|
| 2026.03.16 | ₩144,158 | ₩146,546 | ₩143,771 | ₩145,692 | +1.06% | 84.4만 |
|---|
| 2026.03.13 | ₩145,705 | ₩146,119 | ₩142,864 | ₩143,144 | -1.76% | 69.5만 |
|---|
| 2026.03.12 | ₩145,225 | ₩148,413 | ₩143,571 | ₩144,398 | -0.57% | 70만 |
|---|
| 2026.03.11 | ₩149,253 | ₩149,867 | ₩146,973 | ₩149,053 | -0.13% | 58.5만 |
|---|
| 2026.03.10 | ₩152,108 | ₩152,508 | ₩146,199 | ₩149,173 | -1.93% | 65.8만 |
|---|
| 2026.03.09 | ₩148,853 | ₩152,321 | ₩147,573 | ₩151,534 | +1.80% | 91.9만 |
|---|
| 2026.03.06 | ₩155,295 | ₩155,295 | ₩150,894 | ₩151,134 | -2.68% | 87.6만 |
|---|
| 2026.03.05 | ₩156,923 | ₩158,510 | ₩154,308 | ₩156,816 | -0.07% | 57.6만 |
|---|
| 2026.03.04 | ₩163,885 | ₩164,059 | ₩158,723 | ₩158,963 | -3.00% | 88.5만 |
|---|
| 2026.03.03 | ₩160,191 | ₩163,218 | ₩155,135 | ₩162,978 | +1.74% | 116.2만 |
|---|
| 2026.03.02 | ₩159,750 | ₩163,992 | ₩156,669 | ₩163,965 | +2.64% | 77만 |
|---|
| 2026.02.27 | ₩157,016 | ₩164,686 | ₩157,016 | ₩162,805 | +3.69% | 169.3만 |
|---|
| 2026.02.26 | ₩144,772 | ₩164,939 | ₩144,051 | ₩158,750 | +9.66% | 235만 |
|---|
| 2026.02.25 | ₩149,880 | ₩150,454 | ₩146,519 | ₩149,240 | -0.43% | 84.9만 |
|---|
| 2026.02.24 | ₩150,600 | ₩152,561 | ₩148,907 | ₩149,547 | -0.70% | 95.2만 |
|---|
| 2026.02.23 | ₩154,015 | ₩155,376 | ₩148,386 | ₩150,774 | -2.10% | 104.4만 |
|---|
| 2026.02.20 | ₩148,360 | ₩156,056 | ₩147,573 | ₩153,988 | +3.79% | 130.5만 |
|---|
| 2026.02.19 | ₩150,094 | ₩153,388 | ₩147,266 | ₩149,120 | -0.65% | 113.2만 |
|---|
| 2026.02.18 | ₩141,037 | ₩150,641 | ₩140,730 | ₩150,067 | +6.40% | 110.3만 |
|---|
| 2026.02.17 | ₩139,343 | ₩141,691 | ₩138,543 | ₩141,197 | +1.33% | 64.7만 |
|---|
| 2026.02.13 | ₩140,143 | ₩141,957 | ₩138,316 | ₩138,383 | -1.26% | 67.6만 |
|---|
| 2026.02.12 | ₩141,664 | ₩142,718 | ₩136,876 | ₩139,436 | -1.57% | 100.2만 |
|---|
| 2026.02.11 | ₩140,170 | ₩143,691 | ₩138,743 | ₩142,651 | +1.77% | 78.1만 |
|---|
| 2026.02.10 | ₩142,384 | ₩144,065 | ₩141,010 | ₩141,197 | -0.83% | 86.5만 |
|---|
| 2026.02.09 | ₩143,811 | ₩145,279 | ₩138,756 | ₩141,664 | -1.49% | 74.1만 |
|---|
| 2026.02.06 | ₩140,784 | ₩145,319 | ₩139,890 | ₩144,612 | +2.72% | 76.5만 |
|---|
| 2026.02.05 | ₩141,917 | ₩142,931 | ₩139,663 | ₩141,237 | -0.48% | 80.9만 |
|---|
| 2026.02.04 | ₩137,302 | ₩141,531 | ₩135,875 | ₩141,384 | +2.97% | 104.5만 |
|---|
| 2026.02.03 | ₩136,796 | ₩139,063 | ₩135,582 | ₩136,542 | -0.19% | 167.6만 |
|---|
| 2026.02.02 | ₩138,303 | ₩139,930 | ₩137,129 | ₩137,863 | -0.32% | 125.4만 |
|---|
| 2026.01.30 | ₩140,277 | ₩142,691 | ₩138,076 | ₩139,210 | -0.76% | 131.3만 |
|---|
| 2026.01.29 | ₩139,663 | ₩141,224 | ₩137,316 | ₩140,690 | +0.74% | 100.2만 |
|---|
| 2026.01.28 | ₩141,064 | ₩142,264 | ₩138,076 | ₩140,490 | -0.41% | 129.8만 |
|---|
| 2026.01.27 | ₩139,903 | ₩141,704 | ₩138,449 | ₩139,410 | -0.35% | 144.9만 |
|---|
| 2026.01.26 | ₩137,422 | ₩140,610 | ₩137,396 | ₩138,983 | +1.14% | 74.2만 |
|---|
| 2026.01.23 | ₩139,930 | ₩140,730 | ₩136,689 | ₩137,916 | -1.44% | 83.3만 |
|---|
| 2026.01.22 | ₩138,530 | ₩142,798 | ₩137,689 | ₩140,170 | +1.18% | 86.4만 |
|---|
| 2026.01.21 | ₩134,968 | ₩138,036 | ₩134,728 | ₩137,329 | +1.75% | 110만 |
|---|
| 2026.01.20 | ₩135,422 | ₩136,102 | ₩133,621 | ₩133,834 | -1.17% | 90.5만 |
|---|
| 2026.01.16 | ₩138,316 | ₩139,316 | ₩136,969 | ₩137,382 | -0.68% | 82.1만 |
|---|
| 2026.01.15 | ₩137,022 | ₩142,091 | ₩136,956 | ₩139,530 | +1.83% | 96.9만 |
|---|
| 2026.01.14 | ₩138,249 | ₩140,010 | ₩137,196 | ₩137,449 | -0.58% | 106.6만 |
|---|
| 2026.01.13 | ₩144,798 | ₩145,639 | ₩138,503 | ₩138,583 | -4.29% | 113만 |
|---|
| 2026.01.12 | ₩150,587 | ₩150,587 | ₩144,452 | ₩144,798 | -3.84% | 136.1만 |
|---|
| 2026.01.09 | ₩146,799 | ₩151,081 | ₩144,772 | ₩150,467 | +2.50% | 134.4만 |
|---|
| 2026.01.08 | ₩150,054 | ₩153,388 | ₩144,572 | ₩146,732 | -2.21% | 286.1만 |
|---|
| 2026.01.07 | ₩167,326 | ₩169,634 | ₩166,259 | ₩168,767 | +0.86% | 65.7만 |
|---|
| 2026.01.06 | ₩166,099 | ₩170,047 | ₩163,085 | ₩166,486 | +0.23% | 85.2만 |
|---|
| 2026.01.05 | ₩162,245 | ₩166,966 | ₩162,245 | ₩166,006 | +2.32% | 56.7만 |
|---|
| 2026.01.02 | ₩163,258 | ₩164,779 | ₩161,258 | ₩163,258 | 0.00% | 54.7만 |
|---|
| 2025.12.31 | ₩161,404 | ₩163,058 | ₩160,471 | ₩162,778 | +0.85% | 40만 |
|---|
| 2025.12.30 | ₩163,165 | ₩164,485 | ₩161,951 | ₩162,218 | -0.58% | 33.2만 |
|---|
| 2025.12.29 | ₩164,299 | ₩164,792 | ₩162,778 | ₩163,739 | -0.34% | 38.9만 |
|---|
| 2025.12.26 | ₩163,378 | ₩164,072 | ₩161,711 | ₩163,739 | +0.22% | 26.4만 |
|---|
| 2025.12.24 | ₩163,725 | ₩163,952 | ₩161,084 | ₩163,165 | -0.34% | 17.1만 |
|---|
| 2025.12.23 | ₩166,073 | ₩166,419 | ₩161,591 | ₩163,112 | -1.78% | 53.8만 |
|---|
| 2025.12.22 | ₩162,591 | ₩168,233 | ₩162,471 | ₩166,046 | +2.12% | 82.4만 |
|---|
| 2025.12.19 | ₩164,752 | ₩165,646 | ₩162,285 | ₩162,578 | -1.32% | 74.6만 |
|---|
| 2025.12.18 | ₩166,726 | ₩169,327 | ₩163,845 | ₩166,059 | -0.40% | 77.2만 |
|---|
| 2025.12.17 | ₩166,073 | ₩170,568 | ₩165,432 | ₩166,860 | +0.47% | 90.4만 |
|---|
| 2025.12.16 | ₩169,247 | ₩169,981 | ₩164,939 | ₩166,553 | -1.59% | 61.7만 |
|---|
| 2025.12.15 | ₩169,807 | ₩171,835 | ₩167,940 | ₩169,020 | -0.46% | 57.8만 |
|---|
| 2025.12.12 | ₩169,967 | ₩170,688 | ₩167,687 | ₩169,234 | -0.43% | 66.5만 |
|---|
| 2025.12.11 | ₩175,009 | ₩175,396 | ₩166,926 | ₩169,727 | -3.02% | 102.7만 |
|---|
| 2025.12.10 | ₩174,396 | ₩175,303 | ₩166,446 | ₩174,062 | -0.19% | 129만 |
|---|
| 2025.12.09 | ₩174,729 | ₩182,665 | ₩172,555 | ₩175,063 | +0.19% | 299.7만 |
|---|
| 2025.12.08 | ₩160,257 | ₩160,764 | ₩158,323 | ₩159,817 | -0.27% | 49.4만 |
|---|
| 2025.12.05 | ₩159,057 | ₩161,084 | ₩157,496 | ₩160,724 | +1.05% | 47.6만 |
|---|
| 2025.12.04 | ₩158,897 | ₩159,430 | ₩156,616 | ₩158,537 | -0.23% | 38.4만 |
|---|
| 2025.12.03 | ₩155,936 | ₩158,923 | ₩154,068 | ₩158,883 | +1.89% | 73.8만 |
|---|
| 2025.12.02 | ₩153,308 | ₩157,243 | ₩151,547 | ₩154,949 | +1.07% | 76.2만 |
|---|
| 2025.12.01 | ₩152,014 | ₩156,269 | ₩151,574 | ₩152,601 | +0.39% | 59.2만 |
|---|
| 2025.11.28 | ₩153,108 | ₩154,735 | ₩150,054 | ₩152,615 | -0.32% | 25.1만 |
|---|
| 2025.11.26 | ₩152,161 | ₩156,243 | ₩151,801 | ₩153,775 | +1.06% | 63.7만 |
|---|
| 2025.11.25 | ₩149,600 | ₩154,429 | ₩149,533 | ₩152,988 | +2.26% | 62.5만 |
|---|
| 2025.11.24 | ₩146,666 | ₩149,453 | ₩143,771 | ₩148,573 | +1.30% | 48만 |
|---|
| 2025.11.21 | ₩140,357 | ₩147,773 | ₩139,863 | ₩147,026 | +4.75% | 49.1만 |
|---|
| 2025.11.20 | ₩141,210 | ₩143,104 | ₩138,996 | ₩139,570 | -1.16% | 52.2만 |
|---|
| 2025.11.19 | ₩143,571 | ₩144,785 | ₩139,330 | ₩140,984 | -1.80% | 51.6만 |
|---|
| 2025.11.18 | ₩138,049 | ₩144,798 | ₩137,516 | ₩143,345 | +3.84% | 90.7만 |
|---|
| 2025.11.17 | ₩142,398 | ₩142,398 | ₩138,356 | ₩138,530 | -2.72% | 68.5만 |
|---|
| 2025.11.14 | ₩144,958 | ₩145,119 | ₩140,183 | ₩142,718 | -1.55% | 61.9만 |
|---|
| 2025.11.13 | ₩147,173 | ₩150,200 | ₩145,212 | ₩145,972 | -0.82% | 50.7만 |
|---|
| 2025.11.12 | ₩150,227 | ₩152,321 | ₩148,560 | ₩148,706 | -1.01% | 58.5만 |
|---|
| 2025.11.11 | ₩145,372 | ₩150,520 | ₩144,051 | ₩149,734 | +3.00% | 79.3만 |
|---|
| 2025.11.10 | ₩146,719 | ₩146,719 | ₩141,544 | ₩144,011 | -1.85% | 58.8만 |
|---|
| 2025.11.07 | ₩144,438 | ₩148,000 | ₩143,985 | ₩145,919 | +1.03% | 89.7만 |
|---|
| 2025.11.06 | ₩160,244 | ₩160,537 | ₩136,822 | ₩144,732 | -9.68% | 295.4만 |
|---|
| 2025.11.05 | ₩164,952 | ₩168,060 | ₩163,485 | ₩166,393 | +0.87% | 74.9만 |
|---|
| 2025.11.04 | ₩164,672 | ₩166,660 | ₩162,698 | ₩165,939 | +0.77% | 60.5만 |
|---|
| 2025.11.03 | ₩165,059 | ₩165,526 | ₩160,084 | ₩163,859 | -0.73% | 56.6만 |
|---|
| 2025.10.31 | ₩166,366 | ₩166,606 | ₩163,819 | ₩166,019 | -0.21% | 30만 |
|---|
| 2025.10.30 | ₩169,687 | ₩170,968 | ₩165,606 | ₩166,513 | -1.87% | 40.3만 |
|---|
| 2025.10.29 | ₩172,755 | ₩173,862 | ₩170,181 | ₩170,888 | -1.08% | 43.2만 |
|---|
| 2025.10.28 | ₩175,556 | ₩176,917 | ₩173,249 | ₩174,169 | -0.79% | 47.8만 |
|---|
| 2025.10.27 | ₩176,330 | ₩177,784 | ₩174,569 | ₩176,797 | +0.26% | 36만 |
|---|
| 2025.10.24 | ₩177,677 | ₩178,757 | ₩175,729 | ₩175,943 | -0.98% | 29만 |
|---|
| 2025.10.23 | ₩177,170 | ₩178,357 | ₩173,729 | ₩176,530 | -0.36% | 38.1만 |
|---|
| 2025.10.22 | ₩176,850 | ₩181,345 | ₩176,063 | ₩177,103 | +0.14% | 40.3만 |
|---|
| 2025.10.21 | ₩173,902 | ₩177,850 | ₩173,062 | ₩177,477 | +2.06% | 47.8만 |
|---|
| 2025.10.20 | ₩171,381 | ₩175,116 | ₩171,381 | ₩174,116 | +1.60% | 38.4만 |
|---|
| 2025.10.17 | ₩166,326 | ₩171,955 | ₩164,285 | ₩170,901 | +2.75% | 60만 |
|---|
| 2025.10.16 | ₩162,885 | ₩166,059 | ₩161,724 | ₩165,232 | +1.44% | 31만 |
|---|
| 2025.10.15 | ₩163,699 | ₩165,086 | ₩161,618 | ₩162,031 | -1.02% | 42.2만 |
|---|
| 2025.10.14 | ₩158,163 | ₩164,139 | ₩157,990 | ₩163,098 | +3.12% | 35.3만 |
|---|
| 2025.10.13 | ₩159,670 | ₩162,925 | ₩159,670 | ₩160,177 | +0.32% | 49.2만 |
|---|
| 2025.10.10 | ₩166,846 | ₩167,860 | ₩158,683 | ₩159,284 | -4.53% | 62.8만 |
|---|