시장 데이터를 불러오는 중
전체 종목
팀 ADR 과거 주가
TIM S.A. American Depositary Shares (Each representing 5 Common Shares) · TIMB · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TIM S.A. American Depositary Shares (Each representing 5 Common Shares) · TIMB · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,912 | ₩25,046 | ₩23,976 | ₩24,030 | -3.54% | 107.6만 |
| 2026.10.08 | ₩25,072 | ₩25,233 | ₩24,752 | ₩24,992 | -0.32% | 87.5만 |
| 2026.10.07 | ₩25,701 | ₩25,914 | ₩25,340 | ₩25,420 | -1.09% | 81.7만 |
| 2026.10.06 | ₩26,436 | ₩26,436 | ₩25,259 | ₩25,366 | -4.04% | 100.7만 |
| 2026.10.05 | ₩26,462 | ₩26,970 | ₩25,794 | ₩25,794 | -2.53% | 136.9만 |
| 2026.10.02 | ₩23,482 | ₩23,936 | ₩23,188 | ₩23,829 | +1.48% | 42.6만 |
| 2026.10.01 | ₩23,576 | ₩23,883 | ₩23,081 | ₩23,335 | -1.02% | 65.4만 |
| 2026.09.30 | ₩24,230 | ₩24,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,856 |
| -1.54% |
| 40.2만 |
| 2026.09.29 | ₩23,495 | ₩23,896 | ₩23,455 | ₩23,870 | +1.59% | 49.4만 |
|---|
| 2026.09.28 | ₩23,789 | ₩23,816 | ₩23,522 | ₩23,576 | -0.90% | 33.9만 |
|---|
| 2026.09.25 | ₩24,351 | ₩24,458 | ₩24,017 | ₩24,270 | -0.33% | 73.1만 |
|---|
| 2026.09.24 | ₩24,538 | ₩24,965 | ₩24,404 | ₩24,498 | -0.16% | 59.7만 |
|---|
| 2026.09.23 | ₩24,965 | ₩25,019 | ₩24,458 | ₩24,511 | -1.82% | 62.9만 |
|---|
| 2026.09.22 | ₩25,206 | ₩25,340 | ₩25,126 | ₩25,313 | +0.42% | 35.9만 |
|---|
| 2026.09.21 | ₩25,647 | ₩25,701 | ₩25,072 | ₩25,300 | -1.35% | 32만 |
|---|
| 2026.09.18 | ₩25,072 | ₩25,286 | ₩24,792 | ₩25,259 | +0.75% | 32만 |
|---|
| 2026.09.17 | ₩25,500 | ₩25,553 | ₩25,153 | ₩25,366 | -0.52% | 31.9만 |
|---|
| 2026.09.16 | ₩25,326 | ₩25,620 | ₩25,300 | ₩25,473 | +0.58% | 22.6만 |
|---|
| 2026.09.15 | ₩25,433 | ₩25,634 | ₩25,366 | ₩25,433 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩24,738 | ₩25,660 | ₩24,738 | ₩25,553 | +3.30% | 72만 |
|---|
| 2026.09.11 | ₩25,607 | ₩25,901 | ₩25,139 | ₩25,246 | -1.41% | 52.1만 |
|---|
| 2026.09.10 | ₩25,032 | ₩25,674 | ₩25,032 | ₩25,634 | +2.40% | 74.3만 |
|---|
| 2026.09.09 | ₩25,046 | ₩25,447 | ₩25,019 | ₩25,340 | +1.17% | 84.3만 |
|---|
| 2026.09.08 | ₩25,126 | ₩25,366 | ₩24,979 | ₩25,032 | -0.37% | 37.4만 |
|---|
| 2026.09.04 | ₩24,618 | ₩24,792 | ₩24,538 | ₩24,631 | +0.05% | 30.4만 |
|---|
| 2026.09.03 | ₩25,366 | ₩25,433 | ₩24,885 | ₩24,992 | -1.48% | 39.1만 |
|---|
| 2026.09.02 | ₩24,404 | ₩24,872 | ₩24,351 | ₩24,591 | +0.77% | 40.7만 |
|---|
| 2026.09.01 | ₩24,097 | ₩24,685 | ₩24,070 | ₩24,244 | +0.61% | 58.7만 |
|---|
| 2026.08.31 | ₩23,896 | ₩24,177 | ₩23,642 | ₩23,976 | +0.34% | 47.3만 |
|---|
| 2026.08.28 | ₩23,589 | ₩23,736 | ₩23,148 | ₩23,589 | 0.00% | 31.1만 |
|---|
| 2026.08.27 | ₩24,003 | ₩24,003 | ₩23,696 | ₩23,749 | -1.06% | 43.4만 |
|---|
| 2026.08.26 | ₩24,404 | ₩24,538 | ₩24,270 | ₩24,297 | -0.44% | 39.4만 |
|---|
| 2026.08.25 | ₩24,217 | ₩24,431 | ₩23,843 | ₩24,404 | +0.77% | 38.7만 |
|---|
| 2026.08.24 | ₩23,495 | ₩24,297 | ₩23,455 | ₩24,297 | +3.41% | 63.2만 |
|---|
| 2026.08.21 | ₩23,642 | ₩23,936 | ₩23,469 | ₩23,843 | +0.85% | 156.9만 |
|---|
| 2026.08.20 | ₩23,816 | ₩23,963 | ₩23,241 | ₩23,348 | -1.96% | 93.7만 |
|---|
| 2026.08.19 | ₩23,549 | ₩24,030 | ₩23,522 | ₩23,763 | +0.91% | 49만 |
|---|
| 2026.08.18 | ₩23,455 | ₩23,696 | ₩23,041 | ₩23,094 | -1.54% | 36.5만 |
|---|
| 2026.08.17 | ₩23,322 | ₩23,522 | ₩23,134 | ₩23,509 | +0.80% | 37.7만 |
|---|
| 2026.08.14 | ₩23,014 | ₩23,322 | ₩22,907 | ₩23,188 | +0.75% | 80.8만 |
|---|
| 2026.08.13 | ₩24,110 | ₩24,177 | ₩23,081 | ₩23,134 | -4.05% | 63.1만 |
|---|
| 2026.08.12 | ₩24,324 | ₩24,404 | ₩24,190 | ₩24,311 | -0.05% | 49.5만 |
|---|
| 2026.08.11 | ₩24,458 | ₩24,631 | ₩23,936 | ₩24,110 | -1.42% | 43만 |
|---|
| 2026.08.10 | ₩24,738 | ₩24,778 | ₩24,484 | ₩24,578 | -0.65% | 37.8만 |
|---|
| 2026.08.07 | ₩24,645 | ₩24,752 | ₩24,404 | ₩24,631 | -0.05% | 50.5만 |
|---|
| 2026.08.06 | ₩24,484 | ₩24,992 | ₩24,458 | ₩24,752 | +1.09% | 42.1만 |
|---|
| 2026.08.05 | ₩24,685 | ₩24,965 | ₩24,391 | ₩24,417 | -1.08% | 63만 |
|---|
| 2026.08.04 | ₩25,099 | ₩25,112 | ₩24,364 | ₩24,444 | -2.61% | 61.7만 |
|---|
| 2026.08.03 | ₩25,567 | ₩25,620 | ₩25,086 | ₩25,286 | -1.10% | 61.1만 |
|---|
| 2026.07.31 | ₩25,754 | ₩25,941 | ₩25,393 | ₩25,620 | -0.52% | 45.3만 |
|---|
| 2026.07.30 | ₩25,406 | ₩25,727 | ₩25,286 | ₩25,553 | +0.58% | 51.3만 |
|---|
| 2026.07.29 | ₩25,754 | ₩26,142 | ₩25,406 | ₩25,460 | -1.14% | 89.2만 |
|---|
| 2026.07.28 | ₩26,984 | ₩27,398 | ₩25,901 | ₩26,449 | -1.98% | 95.5만 |
|---|
| 2026.07.27 | ₩28,307 | ₩28,480 | ₩27,745 | ₩27,906 | -1.42% | 47.6만 |
|---|
| 2026.07.24 | ₩28,013 | ₩28,988 | ₩27,986 | ₩28,467 | +1.62% | 71.8만 |
|---|
| 2026.07.23 | ₩28,440 | ₩28,774 | ₩27,959 | ₩28,133 | -1.08% | 47.2만 |
|---|
| 2026.07.22 | ₩29,536 | ₩29,924 | ₩29,282 | ₩29,429 | -0.36% | 49.2만 |
|---|
| 2026.07.21 | ₩29,630 | ₩29,830 | ₩29,443 | ₩29,750 | +0.41% | 21.1만 |
|---|
| 2026.07.20 | ₩29,603 | ₩29,897 | ₩29,429 | ₩29,723 | +0.41% | 39.8만 |
|---|
| 2026.07.17 | ₩29,322 | ₩29,630 | ₩29,202 | ₩29,590 | +0.91% | 60.4만 |
|---|
| 2026.07.16 | ₩29,683 | ₩29,683 | ₩29,135 | ₩29,469 | -0.72% | 36.9만 |
|---|
| 2026.07.15 | ₩29,977 | ₩30,231 | ₩29,750 | ₩29,884 | -0.31% | 67.6만 |
|---|
| 2026.07.14 | ₩29,710 | ₩30,365 | ₩29,603 | ₩30,365 | +2.20% | 107.1만 |
|---|
| 2026.07.13 | ₩29,656 | ₩29,857 | ₩29,202 | ₩29,256 | -1.35% | 37.4만 |
|---|
| 2026.07.10 | ₩29,563 | ₩29,964 | ₩29,469 | ₩29,777 | +0.72% | 53만 |
|---|
| 2026.07.09 | ₩28,935 | ₩29,162 | ₩28,507 | ₩29,122 | +0.65% | 56.3만 |
|---|
| 2026.07.08 | ₩29,242 | ₩29,603 | ₩28,962 | ₩29,055 | -0.64% | 55.6만 |
|---|
| 2026.07.07 | ₩29,509 | ₩29,630 | ₩29,068 | ₩29,269 | -0.82% | 36.7만 |
|---|
| 2026.07.06 | ₩29,202 | ₩29,349 | ₩28,975 | ₩29,175 | -0.09% | 47.6만 |
|---|
| 2026.07.02 | ₩29,028 | ₩29,456 | ₩28,815 | ₩29,015 | -0.05% | 25.9만 |
|---|
| 2026.07.01 | ₩28,053 | ₩28,667 | ₩27,959 | ₩28,507 | +1.62% | 58.5만 |
|---|
| 2026.06.30 | ₩28,320 | ₩28,641 | ₩28,106 | ₩28,627 | +1.09% | 18.4만 |
|---|
| 2026.06.29 | ₩29,215 | ₩29,256 | ₩28,801 | ₩28,841 | -1.28% | 23.2만 |
|---|
| 2026.06.26 | ₩29,322 | ₩29,737 | ₩29,322 | ₩29,443 | +0.41% | 32.9만 |
|---|
| 2026.06.25 | ₩29,068 | ₩29,296 | ₩28,654 | ₩29,296 | +0.78% | 25만 |
|---|
| 2026.06.24 | ₩28,828 | ₩29,002 | ₩28,360 | ₩28,694 | -0.46% | 22.5만 |
|---|
| 2026.06.23 | ₩28,507 | ₩29,309 | ₩28,507 | ₩28,935 | +1.50% | 29.2만 |
|---|
| 2026.06.22 | ₩28,133 | ₩28,654 | ₩27,959 | ₩28,614 | +1.71% | 29.1만 |
|---|
| 2026.06.18 | ₩27,826 | ₩28,200 | ₩27,598 | ₩27,692 | -0.48% | 39.1만 |
|---|
| 2026.06.17 | ₩28,921 | ₩29,095 | ₩27,906 | ₩28,053 | -3.00% | 41만 |
|---|
| 2026.06.16 | ₩29,296 | ₩29,296 | ₩28,534 | ₩28,734 | -1.92% | 34.2만 |
|---|
| 2026.06.15 | ₩30,351 | ₩30,432 | ₩29,389 | ₩29,469 | -2.91% | 23.2만 |
|---|
| 2026.06.12 | ₩29,924 | ₩30,057 | ₩29,723 | ₩29,790 | -0.45% | 24.4만 |
|---|
| 2026.06.11 | ₩29,082 | ₩29,723 | ₩28,948 | ₩29,630 | +1.88% | 28.6만 |
|---|
| 2026.06.10 | ₩28,520 | ₩28,975 | ₩28,480 | ₩28,841 | +1.12% | 42.3만 |
|---|
| 2026.06.09 | ₩29,002 | ₩29,055 | ₩28,561 | ₩28,788 | -0.74% | 41.9만 |
|---|
| 2026.06.08 | ₩28,761 | ₩28,815 | ₩28,293 | ₩28,467 | -1.02% | 21.4만 |
|---|
| 2026.06.05 | ₩29,175 | ₩29,296 | ₩28,614 | ₩28,828 | -1.19% | 34만 |
|---|
| 2026.06.04 | ₩29,389 | ₩29,630 | ₩29,055 | ₩29,322 | -0.23% | 20.6만 |
|---|
| 2026.06.03 | ₩29,042 | ₩29,456 | ₩28,988 | ₩29,376 | +1.15% | 38.4만 |
|---|
| 2026.06.02 | ₩29,429 | ₩29,777 | ₩29,296 | ₩29,509 | +0.27% | 18.6만 |
|---|
| 2026.06.01 | ₩29,269 | ₩29,349 | ₩29,042 | ₩29,175 | -0.32% | 29.6만 |
|---|
| 2026.05.29 | ₩29,536 | ₩29,536 | ₩29,055 | ₩29,429 | -0.36% | 26.3만 |
|---|
| 2026.05.28 | ₩29,697 | ₩30,218 | ₩29,496 | ₩29,763 | +0.23% | 30.6만 |
|---|
| 2026.05.27 | ₩29,910 | ₩30,098 | ₩29,630 | ₩29,790 | -0.40% | 22.8만 |
|---|
| 2026.05.26 | ₩30,071 | ₩30,124 | ₩29,777 | ₩30,057 | -0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩30,098 | ₩30,178 | ₩29,737 | ₩29,897 | -0.67% | 25.4만 |
|---|
| 2026.05.21 | ₩29,790 | ₩30,378 | ₩29,723 | ₩30,258 | +1.57% | 18.3만 |
|---|
| 2026.05.20 | ₩29,723 | ₩30,231 | ₩29,670 | ₩30,111 | +1.30% | 25.4만 |
|---|
| 2026.05.19 | ₩29,095 | ₩29,563 | ₩28,988 | ₩29,563 | +1.61% | 26만 |
|---|
| 2026.05.18 | ₩29,509 | ₩29,683 | ₩29,376 | ₩29,630 | +0.41% | 32.8만 |
|---|
| 2026.05.15 | ₩29,723 | ₩29,777 | ₩29,269 | ₩29,296 | -1.44% | 24.6만 |
|---|
| 2026.05.14 | ₩30,351 | ₩30,392 | ₩30,044 | ₩30,351 | 0.00% | 30.7만 |
|---|
| 2026.05.13 | ₩30,645 | ₩30,966 | ₩29,897 | ₩30,017 | -2.05% | 44.6만 |
|---|
| 2026.05.12 | ₩31,100 | ₩31,300 | ₩30,899 | ₩30,966 | -0.43% | 94.2만 |
|---|
| 2026.05.11 | ₩31,528 | ₩31,955 | ₩31,006 | ₩31,167 | -1.14% | 44.3만 |
|---|
| 2026.05.08 | ₩32,156 | ₩32,436 | ₩31,795 | ₩31,795 | -1.12% | 101.1만 |
|---|
| 2026.05.07 | ₩32,984 | ₩32,984 | ₩31,421 | ₩31,541 | -4.38% | 122.6만 |
|---|
| 2026.05.06 | ₩34,241 | ₩34,374 | ₩33,091 | ₩33,439 | -2.34% | 65만 |
|---|
| 2026.05.05 | ₩35,604 | ₩36,526 | ₩35,069 | ₩36,219 | +1.73% | 33만 |
|---|
| 2026.05.04 | ₩34,895 | ₩35,136 | ₩34,428 | ₩34,601 | -0.84% | 27.8만 |
|---|
| 2026.05.01 | ₩34,708 | ₩34,735 | ₩34,241 | ₩34,267 | -1.27% | 20.1만 |
|---|
| 2026.04.30 | ₩33,920 | ₩34,789 | ₩33,813 | ₩34,668 | +2.21% | 27.9만 |
|---|
| 2026.04.29 | ₩33,572 | ₩33,813 | ₩33,198 | ₩33,198 | -1.11% | 29.7만 |
|---|
| 2026.04.28 | ₩33,813 | ₩34,080 | ₩33,265 | ₩34,000 | +0.55% | 25만 |
|---|
| 2026.04.27 | ₩35,176 | ₩35,296 | ₩34,535 | ₩34,548 | -1.79% | 20.8만 |
|---|
| 2026.04.24 | ₩34,722 | ₩35,043 | ₩34,495 | ₩34,882 | +0.46% | 20.5만 |
|---|
| 2026.04.23 | ₩34,695 | ₩35,149 | ₩34,535 | ₩34,789 | +0.27% | 27.9만 |
|---|
| 2026.04.22 | ₩35,778 | ₩35,831 | ₩34,428 | ₩34,575 | -3.36% | 26.8만 |
|---|
| 2026.04.21 | ₩36,179 | ₩36,219 | ₩35,443 | ₩35,484 | -1.92% | 23.3만 |
|---|
| 2026.04.20 | ₩36,058 | ₩36,285 | ₩35,858 | ₩36,138 | +0.22% | 25만 |
|---|
| 2026.04.17 | ₩35,858 | ₩36,112 | ₩35,564 | ₩35,858 | 0.00% | 37.2만 |
|---|
| 2026.04.16 | ₩36,419 | ₩36,419 | ₩35,470 | ₩35,590 | -2.28% | 52.3만 |
|---|
| 2026.04.15 | ₩36,473 | ₩36,726 | ₩36,045 | ₩36,499 | +0.07% | 68.3만 |
|---|
| 2026.04.14 | ₩36,807 | ₩36,967 | ₩36,366 | ₩36,526 | -0.76% | 61.4만 |
|---|
| 2026.04.13 | ₩36,793 | ₩36,940 | ₩36,098 | ₩36,486 | -0.84% | 55.5만 |
|---|
| 2026.04.10 | ₩37,141 | ₩37,715 | ₩36,980 | ₩37,368 | +0.61% | 99.7만 |
|---|
| 2026.04.09 | ₩36,245 | ₩36,940 | ₩36,179 | ₩36,860 | +1.70% | 30.2만 |
|---|
| 2026.04.08 | ₩36,499 | ₩36,606 | ₩35,764 | ₩36,085 | -1.14% | 30.9만 |
|---|
| 2026.04.07 | ₩34,535 | ₩34,829 | ₩34,040 | ₩34,802 | +0.77% | 82.3만 |
|---|
| 2026.04.06 | ₩35,136 | ₩35,390 | ₩34,682 | ₩34,762 | -1.07% | 18.4만 |
|---|
| 2026.04.02 | ₩35,163 | ₩35,737 | ₩34,962 | ₩35,256 | +0.27% | 36.1만 |
|---|
| 2026.04.01 | ₩35,604 | ₩35,991 | ₩35,270 | ₩35,711 | +0.30% | 63.7만 |
|---|
| 2026.03.31 | ₩34,775 | ₩35,550 | ₩34,481 | ₩35,403 | +1.81% | 61.2만 |
|---|
| 2026.03.30 | ₩34,321 | ₩34,388 | ₩33,840 | ₩34,040 | -0.82% | 27.5만 |
|---|
| 2026.03.27 | ₩34,227 | ₩34,735 | ₩33,973 | ₩34,107 | -0.35% | 19.7만 |
|---|
| 2026.03.26 | ₩34,695 | ₩34,936 | ₩34,160 | ₩34,214 | -1.39% | 25.4만 |
|---|
| 2026.03.25 | ₩35,083 | ₩35,510 | ₩34,869 | ₩35,029 | -0.15% | 34.5만 |
|---|
| 2026.03.24 | ₩33,666 | ₩34,575 | ₩33,559 | ₩34,481 | +2.42% | 38.8만 |
|---|
| 2026.03.23 | ₩33,559 | ₩34,601 | ₩33,425 | ₩34,321 | +2.27% | 57.1만 |
|---|
| 2026.03.20 | ₩33,586 | ₩33,706 | ₩32,677 | ₩32,904 | -2.03% | 41.9만 |
|---|
| 2026.03.19 | ₩33,479 | ₩34,361 | ₩33,131 | ₩34,067 | +1.76% | 40.4만 |
|---|
| 2026.03.18 | ₩34,067 | ₩34,134 | ₩33,546 | ₩33,679 | -1.14% | 30.7만 |
|---|
| 2026.03.17 | ₩34,535 | ₩34,601 | ₩33,987 | ₩34,254 | -0.81% | 36.1만 |
|---|
| 2026.03.16 | ₩33,933 | ₩34,227 | ₩33,639 | ₩34,040 | +0.32% | 41.1만 |
|---|
| 2026.03.13 | ₩34,147 | ₩34,388 | ₩33,292 | ₩33,399 | -2.19% | 39.1만 |
|---|
| 2026.03.12 | ₩33,973 | ₩34,000 | ₩33,439 | ₩33,532 | -1.30% | 38.2만 |
|---|
| 2026.03.11 | ₩34,909 | ₩35,430 | ₩34,722 | ₩34,842 | -0.19% | 36.1만 |
|---|
| 2026.03.10 | ₩34,842 | ₩35,631 | ₩34,748 | ₩35,323 | +1.38% | 55.3만 |
|---|
| 2026.03.09 | ₩33,947 | ₩34,949 | ₩33,546 | ₩34,748 | +2.36% | 50.9만 |
|---|
| 2026.03.06 | ₩33,452 | ₩34,388 | ₩33,452 | ₩34,013 | +1.68% | 28.4만 |
|---|
| 2026.03.05 | ₩34,441 | ₩34,628 | ₩33,840 | ₩34,160 | -0.81% | 27.7만 |
|---|
| 2026.03.04 | ₩34,748 | ₩35,457 | ₩34,388 | ₩35,457 | +2.04% | 61.3만 |
|---|
| 2026.03.03 | ₩33,465 | ₩34,281 | ₩33,145 | ₩34,027 | +1.68% | 55.2만 |
|---|
| 2026.03.02 | ₩35,470 | ₩35,951 | ₩35,216 | ₩35,417 | -0.15% | 45.7만 |
|---|
| 2026.02.27 | ₩36,352 | ₩36,740 | ₩36,245 | ₩36,726 | +1.03% | 18.1만 |
|---|
| 2026.02.26 | ₩36,793 | ₩36,833 | ₩36,205 | ₩36,593 | -0.54% | 34.2만 |
|---|
| 2026.02.25 | ₩36,566 | ₩36,673 | ₩36,259 | ₩36,593 | +0.07% | 36.2만 |
|---|
| 2026.02.24 | ₩35,697 | ₩36,780 | ₩35,697 | ₩36,753 | +2.96% | 38.7만 |
|---|
| 2026.02.23 | ₩35,096 | ₩35,617 | ₩35,096 | ₩35,470 | +1.07% | 37.7만 |
|---|
| 2026.02.20 | ₩34,468 | ₩35,016 | ₩34,388 | ₩35,002 | +1.55% | 31.5만 |
|---|
| 2026.02.19 | ₩34,655 | ₩34,909 | ₩34,548 | ₩34,668 | +0.04% | 30.5만 |
|---|
| 2026.02.18 | ₩35,109 | ₩35,604 | ₩34,187 | ₩34,388 | -2.06% | 47만 |
|---|
| 2026.02.17 | ₩34,762 | ₩35,764 | ₩34,682 | ₩35,096 | +0.96% | 19.9만 |
|---|
| 2026.02.13 | ₩35,069 | ₩35,350 | ₩34,495 | ₩34,909 | -0.46% | 79.7만 |
|---|
| 2026.02.12 | ₩36,152 | ₩36,593 | ₩35,965 | ₩36,285 | +0.37% | 47.7만 |
|---|
| 2026.02.11 | ₩36,085 | ₩37,074 | ₩35,991 | ₩36,232 | +0.41% | 86.5만 |
|---|
| 2026.02.10 | ₩33,880 | ₩34,281 | ₩33,546 | ₩33,706 | -0.51% | 56.3만 |
|---|
| 2026.02.09 | ₩32,851 | ₩33,813 | ₩32,784 | ₩33,813 | +2.93% | 42.5만 |
|---|
| 2026.02.06 | ₩32,677 | ₩32,824 | ₩32,396 | ₩32,690 | +0.04% | 26.3만 |
|---|
| 2026.02.05 | ₩32,329 | ₩32,583 | ₩31,822 | ₩32,370 | +0.12% | 38.2만 |
|---|
| 2026.02.04 | ₩31,902 | ₩31,982 | ₩31,340 | ₩31,501 | -1.26% | 33.2만 |
|---|
| 2026.02.03 | ₩32,062 | ₩32,289 | ₩31,648 | ₩31,915 | -0.46% | 42.4만 |
|---|
| 2026.02.02 | ₩31,327 | ₩31,688 | ₩31,234 | ₩31,340 | +0.04% | 32.9만 |
|---|
| 2026.01.30 | ₩31,995 | ₩32,009 | ₩31,006 | ₩31,140 | -2.67% | 29.1만 |
|---|
| 2026.01.29 | ₩32,530 | ₩32,610 | ₩31,701 | ₩32,182 | -1.07% | 31.4만 |
|---|
| 2026.01.28 | ₩32,209 | ₩32,410 | ₩31,915 | ₩32,289 | +0.25% | 22.6만 |
|---|
| 2026.01.27 | ₩31,848 | ₩31,982 | ₩31,487 | ₩31,848 | 0.00% | 22.5만 |
|---|
| 2026.01.26 | ₩30,966 | ₩31,287 | ₩30,873 | ₩31,247 | +0.91% | 23.9만 |
|---|
| 2026.01.23 | ₩30,739 | ₩31,340 | ₩30,605 | ₩31,153 | +1.35% | 22.5만 |
|---|
| 2026.01.22 | ₩30,351 | ₩31,033 | ₩30,285 | ₩30,579 | +0.75% | 39.7만 |
|---|
| 2026.01.21 | ₩29,870 | ₩30,365 | ₩29,656 | ₩30,285 | +1.39% | 56.2만 |
|---|
| 2026.01.20 | ₩28,761 | ₩30,218 | ₩28,721 | ₩30,178 | +4.93% | 52.9만 |
|---|
| 2026.01.16 | ₩28,360 | ₩28,494 | ₩28,186 | ₩28,467 | +0.38% | 45.8만 |
|---|
| 2026.01.15 | ₩27,959 | ₩29,042 | ₩27,812 | ₩28,962 | +3.59% | 57.5만 |
|---|
| 2026.01.14 | ₩27,986 | ₩28,427 | ₩27,946 | ₩28,226 | +0.86% | 42.1만 |
|---|
| 2026.01.13 | ₩27,785 | ₩27,839 | ₩27,171 | ₩27,251 | -1.92% | 64.3만 |
|---|
| 2026.01.12 | ₩27,759 | ₩28,039 | ₩27,732 | ₩28,013 | +0.91% | 46.4만 |
|---|
| 2026.01.09 | ₩27,545 | ₩27,799 | ₩27,438 | ₩27,732 | +0.68% | 37.8만 |
|---|
| 2026.01.08 | ₩26,796 | ₩27,318 | ₩26,796 | ₩27,304 | +1.90% | 43.4만 |
|---|
| 2026.01.07 | ₩26,890 | ₩27,197 | ₩26,810 | ₩26,837 | -0.20% | 115.9만 |
|---|
| 2026.01.06 | ₩26,863 | ₩27,144 | ₩26,703 | ₩26,877 | +0.05% | 90.6만 |
|---|
| 2026.01.05 | ₩26,476 | ₩26,877 | ₩26,462 | ₩26,690 | +0.81% | 44.6만 |
|---|
| 2026.01.02 | ₩26,315 | ₩26,649 | ₩26,222 | ₩26,609 | +1.12% | 45.8만 |
|---|
| 2025.12.31 | ₩25,888 | ₩26,128 | ₩25,794 | ₩25,995 | +0.41% | 19.3만 |
|---|
| 2025.12.30 | ₩26,382 | ₩26,409 | ₩26,075 | ₩26,075 | -1.17% | 35.4만 |
|---|
| 2025.12.29 | ₩25,727 | ₩26,008 | ₩25,727 | ₩25,874 | +0.57% | 38만 |
|---|
| 2025.12.26 | ₩27,024 | ₩27,090 | ₩26,823 | ₩27,090 | +0.25% | 33.5만 |
|---|
| 2025.12.24 | ₩26,823 | ₩27,104 | ₩26,810 | ₩27,090 | +1.00% | 10.1만 |
|---|
| 2025.12.23 | ₩26,877 | ₩27,050 | ₩26,770 | ₩26,837 | -0.15% | 25.6만 |
|---|
| 2025.12.22 | ₩26,796 | ₩27,157 | ₩26,516 | ₩26,810 | +0.05% | 93.4만 |
|---|
| 2025.12.19 | ₩27,625 | ₩27,719 | ₩27,451 | ₩27,558 | -0.24% | 37.9만 |
|---|
| 2025.12.18 | ₩27,398 | ₩27,638 | ₩27,264 | ₩27,465 | +0.24% | 47.7만 |
|---|
| 2025.12.17 | ₩27,678 | ₩27,999 | ₩27,585 | ₩27,665 | -0.05% | 25.8만 |
|---|
| 2025.12.16 | ₩28,454 | ₩28,454 | ₩27,812 | ₩27,812 | -2.25% | 28.2만 |
|---|
| 2025.12.15 | ₩29,028 | ₩29,068 | ₩28,748 | ₩28,988 | -0.14% | 17.6만 |
|---|
| 2025.12.12 | ₩28,988 | ₩29,162 | ₩28,654 | ₩28,828 | -0.55% | 26.6만 |
|---|
| 2025.12.11 | ₩29,309 | ₩29,630 | ₩28,721 | ₩28,734 | -1.96% | 41.7만 |
|---|
| 2025.12.10 | ₩28,734 | ₩29,015 | ₩28,561 | ₩28,881 | +0.51% | 30.6만 |
|---|
| 2025.12.09 | ₩28,574 | ₩28,895 | ₩28,467 | ₩28,774 | +0.70% | 40.5만 |
|---|
| 2025.12.08 | ₩29,109 | ₩29,202 | ₩28,734 | ₩28,801 | -1.06% | 33.6만 |
|---|
| 2025.12.05 | ₩29,777 | ₩30,004 | ₩28,307 | ₩28,373 | -4.71% | 55.1만 |
|---|
| 2025.12.04 | ₩30,325 | ₩30,525 | ₩29,884 | ₩29,910 | -1.37% | 50.1만 |
|---|
| 2025.12.03 | ₩30,285 | ₩30,285 | ₩29,603 | ₩29,656 | -2.07% | 36.6만 |
|---|
| 2025.12.02 | ₩30,191 | ₩30,392 | ₩29,870 | ₩30,231 | +0.13% | 62.6만 |
|---|
| 2025.12.01 | ₩30,726 | ₩30,899 | ₩30,298 | ₩30,539 | -0.61% | 29.5만 |
|---|
| 2025.11.28 | ₩31,608 | ₩31,634 | ₩31,140 | ₩31,381 | -0.72% | 14.1만 |
|---|
| 2025.11.26 | ₩31,541 | ₩31,608 | ₩31,193 | ₩31,193 | -1.10% | 29.5만 |
|---|
| 2025.11.25 | ₩30,592 | ₩30,913 | ₩30,418 | ₩30,793 | +0.66% | 17.4만 |
|---|
| 2025.11.24 | ₩30,779 | ₩30,873 | ₩30,405 | ₩30,645 | -0.43% | 25.2만 |
|---|
| 2025.11.21 | ₩30,218 | ₩30,579 | ₩30,164 | ₩30,498 | +0.93% | 31.1만 |
|---|
| 2025.11.20 | ₩30,512 | ₩30,645 | ₩29,777 | ₩29,857 | -2.15% | 23.3만 |
|---|
| 2025.11.19 | ₩30,859 | ₩31,006 | ₩30,365 | ₩30,392 | -1.52% | 24.4만 |
|---|
| 2025.11.18 | ₩30,859 | ₩31,447 | ₩30,859 | ₩31,287 | +1.39% | 26.4만 |
|---|
| 2025.11.17 | ₩31,087 | ₩31,234 | ₩30,806 | ₩30,899 | -0.60% | 30.8만 |
|---|
| 2025.11.14 | ₩30,953 | ₩31,487 | ₩30,940 | ₩31,314 | +1.17% | 20.7만 |
|---|
| 2025.11.13 | ₩30,886 | ₩31,167 | ₩30,378 | ₩30,793 | -0.30% | 45.9만 |
|---|
| 2025.11.12 | ₩31,381 | ₩31,394 | ₩31,006 | ₩31,113 | -0.85% | 26만 |
|---|
| 2025.11.11 | ₩31,888 | ₩31,915 | ₩31,421 | ₩31,768 | -0.38% | 38.7만 |
|---|
| 2025.11.10 | ₩31,087 | ₩31,180 | ₩30,712 | ₩30,806 | -0.90% | 42.4만 |
|---|
| 2025.11.07 | ₩30,592 | ₩30,886 | ₩30,498 | ₩30,605 | +0.04% | 32.7만 |
|---|
| 2025.11.06 | ₩30,953 | ₩31,073 | ₩30,445 | ₩30,485 | -1.51% | 32.8만 |
|---|
| 2025.11.05 | ₩31,167 | ₩31,661 | ₩30,953 | ₩30,953 | -0.69% | 43.1만 |
|---|
| 2025.11.04 | ₩30,258 | ₩30,686 | ₩30,098 | ₩30,392 | +0.44% | 34.7만 |
|---|
| 2025.11.03 | ₩29,991 | ₩30,258 | ₩29,790 | ₩30,204 | +0.71% | 72.9만 |
|---|
| 2025.10.31 | ₩30,886 | ₩30,913 | ₩30,098 | ₩30,191 | -2.25% | 38.1만 |
|---|
| 2025.10.30 | ₩30,833 | ₩31,087 | ₩30,739 | ₩30,913 | +0.26% | 34.8만 |
|---|
| 2025.10.29 | ₩31,554 | ₩31,554 | ₩30,886 | ₩31,006 | -1.74% | 46.1만 |
|---|
| 2025.10.28 | ₩31,247 | ₩31,514 | ₩31,073 | ₩31,407 | +0.51% | 52.9만 |
|---|
| 2025.10.27 | ₩31,020 | ₩31,193 | ₩30,793 | ₩31,180 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩30,605 | ₩30,605 | ₩30,191 | ₩30,258 | -1.14% | 97.9만 |
|---|
| 2025.10.23 | ₩29,550 | ₩29,964 | ₩29,349 | ₩29,910 | +1.22% | 32.6만 |
|---|
| 2025.10.22 | ₩29,122 | ₩29,336 | ₩29,055 | ₩29,322 | +0.69% | 78.1만 |
|---|
| 2025.10.21 | ₩29,296 | ₩29,403 | ₩29,135 | ₩29,135 | -0.55% | 23.6만 |
|---|
| 2025.10.20 | ₩29,670 | ₩29,683 | ₩29,389 | ₩29,616 | -0.18% | 14.8만 |
|---|
| 2025.10.17 | ₩28,708 | ₩29,296 | ₩28,708 | ₩29,189 | +1.68% | 20.1만 |
|---|
| 2025.10.16 | ₩28,320 | ₩28,708 | ₩28,240 | ₩28,587 | +0.94% | 21.1만 |
|---|
| 2025.10.15 | ₩27,812 | ₩28,627 | ₩27,799 | ₩28,307 | +1.78% | 35.4만 |
|---|
| 2025.10.14 | ₩27,278 | ₩27,705 | ₩27,278 | ₩27,665 | +1.42% | 20.1만 |
|---|
| 2025.10.13 | ₩27,826 | ₩28,039 | ₩27,665 | ₩27,759 | -0.24% | 31.2만 |
|---|
| 2025.10.10 | ₩28,267 | ₩28,400 | ₩27,291 | ₩27,451 | -2.88% | 47.5만 |
|---|