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 | ₩24,870 | ₩25,003 | ₩23,936 | ₩23,989 | -3.54% | 107.6만 |
| 2026.10.08 | ₩25,030 | ₩25,190 | ₩24,710 | ₩24,950 | -0.32% | 87.5만 |
| 2026.10.07 | ₩25,657 | ₩25,871 | ₩25,297 | ₩25,377 | -1.09% | 81.7만 |
| 2026.10.06 | ₩26,391 | ₩26,391 | ₩25,217 | ₩25,323 | -4.04% | 100.7만 |
| 2026.10.05 | ₩26,418 | ₩26,925 | ₩25,750 | ₩25,750 | -2.53% | 136.9만 |
| 2026.10.02 | ₩23,442 | ₩23,896 | ₩23,149 | ₩23,789 | +1.48% | 42.6만 |
| 2026.10.01 | ₩23,536 | ₩23,843 | ₩23,042 | ₩23,295 | -1.02% | 65.4만 |
| 2026.09.30 | ₩24,189 | ₩24,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,816 |
| -1.54% |
| 40.2만 |
| 2026.09.29 | ₩23,456 | ₩23,856 | ₩23,416 | ₩23,829 | +1.59% | 49.4만 |
|---|
| 2026.09.28 | ₩23,749 | ₩23,776 | ₩23,482 | ₩23,536 | -0.90% | 33.9만 |
|---|
| 2026.09.25 | ₩24,309 | ₩24,416 | ₩23,976 | ₩24,229 | -0.33% | 73.1만 |
|---|
| 2026.09.24 | ₩24,496 | ₩24,923 | ₩24,363 | ₩24,456 | -0.16% | 59.7만 |
|---|
| 2026.09.23 | ₩24,923 | ₩24,977 | ₩24,416 | ₩24,470 | -1.82% | 62.9만 |
|---|
| 2026.09.22 | ₩25,163 | ₩25,297 | ₩25,083 | ₩25,270 | +0.42% | 35.9만 |
|---|
| 2026.09.21 | ₩25,604 | ₩25,657 | ₩25,030 | ₩25,257 | -1.35% | 32만 |
|---|
| 2026.09.18 | ₩25,030 | ₩25,243 | ₩24,750 | ₩25,217 | +0.75% | 32만 |
|---|
| 2026.09.17 | ₩25,457 | ₩25,510 | ₩25,110 | ₩25,323 | -0.52% | 31.9만 |
|---|
| 2026.09.16 | ₩25,283 | ₩25,577 | ₩25,257 | ₩25,430 | +0.58% | 22.6만 |
|---|
| 2026.09.15 | ₩25,390 | ₩25,590 | ₩25,323 | ₩25,390 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩24,696 | ₩25,617 | ₩24,696 | ₩25,510 | +3.30% | 72만 |
|---|
| 2026.09.11 | ₩25,564 | ₩25,857 | ₩25,097 | ₩25,203 | -1.41% | 52.1만 |
|---|
| 2026.09.10 | ₩24,990 | ₩25,630 | ₩24,990 | ₩25,590 | +2.40% | 74.3만 |
|---|
| 2026.09.09 | ₩25,003 | ₩25,404 | ₩24,977 | ₩25,297 | +1.17% | 84.3만 |
|---|
| 2026.09.08 | ₩25,083 | ₩25,323 | ₩24,937 | ₩24,990 | -0.37% | 37.4만 |
|---|
| 2026.09.04 | ₩24,576 | ₩24,750 | ₩24,496 | ₩24,590 | +0.05% | 30.4만 |
|---|
| 2026.09.03 | ₩25,323 | ₩25,390 | ₩24,843 | ₩24,950 | -1.48% | 39.1만 |
|---|
| 2026.09.02 | ₩24,363 | ₩24,830 | ₩24,309 | ₩24,550 | +0.77% | 40.7만 |
|---|
| 2026.09.01 | ₩24,056 | ₩24,643 | ₩24,029 | ₩24,203 | +0.61% | 58.7만 |
|---|
| 2026.08.31 | ₩23,856 | ₩24,136 | ₩23,602 | ₩23,936 | +0.34% | 47.3만 |
|---|
| 2026.08.28 | ₩23,549 | ₩23,696 | ₩23,109 | ₩23,549 | 0.00% | 31.1만 |
|---|
| 2026.08.27 | ₩23,963 | ₩23,963 | ₩23,656 | ₩23,709 | -1.06% | 43.4만 |
|---|
| 2026.08.26 | ₩24,363 | ₩24,496 | ₩24,229 | ₩24,256 | -0.44% | 39.4만 |
|---|
| 2026.08.25 | ₩24,176 | ₩24,390 | ₩23,802 | ₩24,363 | +0.77% | 38.7만 |
|---|
| 2026.08.24 | ₩23,456 | ₩24,256 | ₩23,416 | ₩24,256 | +3.41% | 63.2만 |
|---|
| 2026.08.21 | ₩23,602 | ₩23,896 | ₩23,429 | ₩23,802 | +0.85% | 156.9만 |
|---|
| 2026.08.20 | ₩23,776 | ₩23,923 | ₩23,202 | ₩23,309 | -1.96% | 93.7만 |
|---|
| 2026.08.19 | ₩23,509 | ₩23,989 | ₩23,482 | ₩23,722 | +0.91% | 49만 |
|---|
| 2026.08.18 | ₩23,416 | ₩23,656 | ₩23,002 | ₩23,055 | -1.54% | 36.5만 |
|---|
| 2026.08.17 | ₩23,282 | ₩23,482 | ₩23,095 | ₩23,469 | +0.80% | 37.7만 |
|---|
| 2026.08.14 | ₩22,975 | ₩23,282 | ₩22,869 | ₩23,149 | +0.75% | 80.8만 |
|---|
| 2026.08.13 | ₩24,069 | ₩24,136 | ₩23,042 | ₩23,095 | -4.05% | 63.1만 |
|---|
| 2026.08.12 | ₩24,283 | ₩24,363 | ₩24,149 | ₩24,269 | -0.05% | 49.5만 |
|---|
| 2026.08.11 | ₩24,416 | ₩24,590 | ₩23,896 | ₩24,069 | -1.42% | 43만 |
|---|
| 2026.08.10 | ₩24,696 | ₩24,736 | ₩24,443 | ₩24,536 | -0.65% | 37.8만 |
|---|
| 2026.08.07 | ₩24,603 | ₩24,710 | ₩24,363 | ₩24,590 | -0.05% | 50.5만 |
|---|
| 2026.08.06 | ₩24,443 | ₩24,950 | ₩24,416 | ₩24,710 | +1.09% | 42.1만 |
|---|
| 2026.08.05 | ₩24,643 | ₩24,923 | ₩24,350 | ₩24,376 | -1.08% | 63만 |
|---|
| 2026.08.04 | ₩25,057 | ₩25,070 | ₩24,323 | ₩24,403 | -2.61% | 61.7만 |
|---|
| 2026.08.03 | ₩25,524 | ₩25,577 | ₩25,043 | ₩25,243 | -1.10% | 61.1만 |
|---|
| 2026.07.31 | ₩25,710 | ₩25,897 | ₩25,350 | ₩25,577 | -0.52% | 45.3만 |
|---|
| 2026.07.30 | ₩25,364 | ₩25,684 | ₩25,243 | ₩25,510 | +0.58% | 51.3만 |
|---|
| 2026.07.29 | ₩25,710 | ₩26,097 | ₩25,364 | ₩25,417 | -1.14% | 89.2만 |
|---|
| 2026.07.28 | ₩26,938 | ₩27,352 | ₩25,857 | ₩26,404 | -1.98% | 95.5만 |
|---|
| 2026.07.27 | ₩28,259 | ₩28,432 | ₩27,698 | ₩27,859 | -1.42% | 47.6만 |
|---|
| 2026.07.24 | ₩27,965 | ₩28,939 | ₩27,939 | ₩28,419 | +1.62% | 71.8만 |
|---|
| 2026.07.23 | ₩28,392 | ₩28,726 | ₩27,912 | ₩28,085 | -1.08% | 47.2만 |
|---|
| 2026.07.22 | ₩29,486 | ₩29,873 | ₩29,233 | ₩29,380 | -0.36% | 49.2만 |
|---|
| 2026.07.21 | ₩29,580 | ₩29,780 | ₩29,393 | ₩29,700 | +0.41% | 21.1만 |
|---|
| 2026.07.20 | ₩29,553 | ₩29,847 | ₩29,380 | ₩29,673 | +0.41% | 39.8만 |
|---|
| 2026.07.17 | ₩29,273 | ₩29,580 | ₩29,153 | ₩29,540 | +0.91% | 60.4만 |
|---|
| 2026.07.16 | ₩29,633 | ₩29,633 | ₩29,086 | ₩29,420 | -0.72% | 36.9만 |
|---|
| 2026.07.15 | ₩29,927 | ₩30,180 | ₩29,700 | ₩29,833 | -0.31% | 67.6만 |
|---|
| 2026.07.14 | ₩29,660 | ₩30,313 | ₩29,553 | ₩30,313 | +2.20% | 107.1만 |
|---|
| 2026.07.13 | ₩29,606 | ₩29,806 | ₩29,153 | ₩29,206 | -1.35% | 37.4만 |
|---|
| 2026.07.10 | ₩29,513 | ₩29,913 | ₩29,420 | ₩29,726 | +0.72% | 53만 |
|---|
| 2026.07.09 | ₩28,886 | ₩29,113 | ₩28,459 | ₩29,073 | +0.65% | 56.3만 |
|---|
| 2026.07.08 | ₩29,193 | ₩29,553 | ₩28,913 | ₩29,006 | -0.64% | 55.6만 |
|---|
| 2026.07.07 | ₩29,460 | ₩29,580 | ₩29,019 | ₩29,219 | -0.82% | 36.7만 |
|---|
| 2026.07.06 | ₩29,153 | ₩29,299 | ₩28,926 | ₩29,126 | -0.09% | 47.6만 |
|---|
| 2026.07.02 | ₩28,979 | ₩29,406 | ₩28,766 | ₩28,966 | -0.05% | 25.9만 |
|---|
| 2026.07.01 | ₩28,005 | ₩28,619 | ₩27,912 | ₩28,459 | +1.62% | 58.5만 |
|---|
| 2026.06.30 | ₩28,272 | ₩28,592 | ₩28,059 | ₩28,579 | +1.09% | 18.4만 |
|---|
| 2026.06.29 | ₩29,166 | ₩29,206 | ₩28,752 | ₩28,792 | -1.28% | 23.2만 |
|---|
| 2026.06.26 | ₩29,273 | ₩29,686 | ₩29,273 | ₩29,393 | +0.41% | 32.9만 |
|---|
| 2026.06.25 | ₩29,019 | ₩29,246 | ₩28,606 | ₩29,246 | +0.78% | 25만 |
|---|
| 2026.06.24 | ₩28,779 | ₩28,953 | ₩28,312 | ₩28,646 | -0.46% | 22.5만 |
|---|
| 2026.06.23 | ₩28,459 | ₩29,259 | ₩28,459 | ₩28,886 | +1.50% | 29.2만 |
|---|
| 2026.06.22 | ₩28,085 | ₩28,606 | ₩27,912 | ₩28,566 | +1.71% | 29.1만 |
|---|
| 2026.06.18 | ₩27,778 | ₩28,152 | ₩27,552 | ₩27,645 | -0.48% | 39.1만 |
|---|
| 2026.06.17 | ₩28,873 | ₩29,046 | ₩27,859 | ₩28,005 | -3.00% | 41만 |
|---|
| 2026.06.16 | ₩29,246 | ₩29,246 | ₩28,486 | ₩28,686 | -1.92% | 34.2만 |
|---|
| 2026.06.15 | ₩30,300 | ₩30,380 | ₩29,339 | ₩29,420 | -2.91% | 23.2만 |
|---|
| 2026.06.12 | ₩29,873 | ₩30,007 | ₩29,673 | ₩29,740 | -0.45% | 24.4만 |
|---|
| 2026.06.11 | ₩29,033 | ₩29,673 | ₩28,899 | ₩29,580 | +1.88% | 28.6만 |
|---|
| 2026.06.10 | ₩28,472 | ₩28,926 | ₩28,432 | ₩28,792 | +1.12% | 42.3만 |
|---|
| 2026.06.09 | ₩28,953 | ₩29,006 | ₩28,512 | ₩28,739 | -0.74% | 41.9만 |
|---|
| 2026.06.08 | ₩28,712 | ₩28,766 | ₩28,245 | ₩28,419 | -1.02% | 21.4만 |
|---|
| 2026.06.05 | ₩29,126 | ₩29,246 | ₩28,566 | ₩28,779 | -1.19% | 34만 |
|---|
| 2026.06.04 | ₩29,339 | ₩29,580 | ₩29,006 | ₩29,273 | -0.23% | 20.6만 |
|---|
| 2026.06.03 | ₩28,993 | ₩29,406 | ₩28,939 | ₩29,326 | +1.15% | 38.4만 |
|---|
| 2026.06.02 | ₩29,380 | ₩29,726 | ₩29,246 | ₩29,460 | +0.27% | 18.6만 |
|---|
| 2026.06.01 | ₩29,219 | ₩29,299 | ₩28,993 | ₩29,126 | -0.32% | 29.6만 |
|---|
| 2026.05.29 | ₩29,486 | ₩29,486 | ₩29,006 | ₩29,380 | -0.36% | 26.3만 |
|---|
| 2026.05.28 | ₩29,646 | ₩30,167 | ₩29,446 | ₩29,713 | +0.23% | 30.6만 |
|---|
| 2026.05.27 | ₩29,860 | ₩30,047 | ₩29,580 | ₩29,740 | -0.40% | 22.8만 |
|---|
| 2026.05.26 | ₩30,020 | ₩30,073 | ₩29,726 | ₩30,007 | -0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩30,047 | ₩30,127 | ₩29,686 | ₩29,847 | -0.67% | 25.4만 |
|---|
| 2026.05.21 | ₩29,740 | ₩30,327 | ₩29,673 | ₩30,207 | +1.57% | 18.3만 |
|---|
| 2026.05.20 | ₩29,673 | ₩30,180 | ₩29,620 | ₩30,060 | +1.30% | 25.4만 |
|---|
| 2026.05.19 | ₩29,046 | ₩29,513 | ₩28,939 | ₩29,513 | +1.61% | 26만 |
|---|
| 2026.05.18 | ₩29,460 | ₩29,633 | ₩29,326 | ₩29,580 | +0.41% | 32.8만 |
|---|
| 2026.05.15 | ₩29,673 | ₩29,726 | ₩29,219 | ₩29,246 | -1.44% | 24.6만 |
|---|
| 2026.05.14 | ₩30,300 | ₩30,340 | ₩29,993 | ₩30,300 | 0.00% | 30.7만 |
|---|
| 2026.05.13 | ₩30,594 | ₩30,914 | ₩29,847 | ₩29,967 | -2.05% | 44.6만 |
|---|
| 2026.05.12 | ₩31,047 | ₩31,247 | ₩30,847 | ₩30,914 | -0.43% | 94.2만 |
|---|
| 2026.05.11 | ₩31,474 | ₩31,901 | ₩30,954 | ₩31,114 | -1.14% | 44.3만 |
|---|
| 2026.05.08 | ₩32,101 | ₩32,382 | ₩31,741 | ₩31,741 | -1.12% | 101.1만 |
|---|
| 2026.05.07 | ₩32,929 | ₩32,929 | ₩31,368 | ₩31,488 | -4.38% | 122.6만 |
|---|
| 2026.05.06 | ₩34,183 | ₩34,316 | ₩33,035 | ₩33,382 | -2.34% | 65만 |
|---|
| 2026.05.05 | ₩35,544 | ₩36,464 | ₩35,010 | ₩36,157 | +1.73% | 33만 |
|---|
| 2026.05.04 | ₩34,836 | ₩35,077 | ₩34,370 | ₩34,543 | -0.84% | 27.8만 |
|---|
| 2026.05.01 | ₩34,650 | ₩34,676 | ₩34,183 | ₩34,209 | -1.27% | 20.1만 |
|---|
| 2026.04.30 | ₩33,863 | ₩34,730 | ₩33,756 | ₩34,610 | +2.21% | 27.9만 |
|---|
| 2026.04.29 | ₩33,516 | ₩33,756 | ₩33,142 | ₩33,142 | -1.11% | 29.7만 |
|---|
| 2026.04.28 | ₩33,756 | ₩34,023 | ₩33,209 | ₩33,943 | +0.55% | 25만 |
|---|
| 2026.04.27 | ₩35,117 | ₩35,237 | ₩34,476 | ₩34,490 | -1.79% | 20.8만 |
|---|
| 2026.04.24 | ₩34,663 | ₩34,983 | ₩34,436 | ₩34,823 | +0.46% | 20.5만 |
|---|
| 2026.04.23 | ₩34,636 | ₩35,090 | ₩34,476 | ₩34,730 | +0.27% | 27.9만 |
|---|
| 2026.04.22 | ₩35,717 | ₩35,770 | ₩34,370 | ₩34,516 | -3.36% | 26.8만 |
|---|
| 2026.04.21 | ₩36,117 | ₩36,157 | ₩35,384 | ₩35,424 | -1.92% | 23.3만 |
|---|
| 2026.04.20 | ₩35,997 | ₩36,224 | ₩35,797 | ₩36,077 | +0.22% | 25만 |
|---|
| 2026.04.17 | ₩35,797 | ₩36,051 | ₩35,504 | ₩35,797 | 0.00% | 37.2만 |
|---|
| 2026.04.16 | ₩36,357 | ₩36,357 | ₩35,410 | ₩35,530 | -2.28% | 52.3만 |
|---|
| 2026.04.15 | ₩36,411 | ₩36,664 | ₩35,984 | ₩36,438 | +0.07% | 68.3만 |
|---|
| 2026.04.14 | ₩36,744 | ₩36,905 | ₩36,304 | ₩36,464 | -0.76% | 61.4만 |
|---|
| 2026.04.13 | ₩36,731 | ₩36,878 | ₩36,037 | ₩36,424 | -0.84% | 55.5만 |
|---|
| 2026.04.10 | ₩37,078 | ₩37,652 | ₩36,918 | ₩37,305 | +0.61% | 99.7만 |
|---|
| 2026.04.09 | ₩36,184 | ₩36,878 | ₩36,117 | ₩36,798 | +1.70% | 30.2만 |
|---|
| 2026.04.08 | ₩36,438 | ₩36,544 | ₩35,704 | ₩36,024 | -1.14% | 30.9만 |
|---|
| 2026.04.07 | ₩34,476 | ₩34,770 | ₩33,983 | ₩34,743 | +0.77% | 82.3만 |
|---|
| 2026.04.06 | ₩35,077 | ₩35,330 | ₩34,623 | ₩34,703 | -1.07% | 18.4만 |
|---|
| 2026.04.02 | ₩35,103 | ₩35,677 | ₩34,903 | ₩35,197 | +0.27% | 36.1만 |
|---|
| 2026.04.01 | ₩35,544 | ₩35,931 | ₩35,210 | ₩35,650 | +0.30% | 63.7만 |
|---|
| 2026.03.31 | ₩34,716 | ₩35,490 | ₩34,423 | ₩35,343 | +1.81% | 61.2만 |
|---|
| 2026.03.30 | ₩34,263 | ₩34,329 | ₩33,782 | ₩33,983 | -0.82% | 27.5만 |
|---|
| 2026.03.27 | ₩34,169 | ₩34,676 | ₩33,916 | ₩34,049 | -0.35% | 19.7만 |
|---|
| 2026.03.26 | ₩34,636 | ₩34,877 | ₩34,103 | ₩34,156 | -1.39% | 25.4만 |
|---|
| 2026.03.25 | ₩35,023 | ₩35,450 | ₩34,810 | ₩34,970 | -0.15% | 34.5만 |
|---|
| 2026.03.24 | ₩33,609 | ₩34,516 | ₩33,502 | ₩34,423 | +2.42% | 38.8만 |
|---|
| 2026.03.23 | ₩33,502 | ₩34,543 | ₩33,369 | ₩34,263 | +2.27% | 57.1만 |
|---|
| 2026.03.20 | ₩33,529 | ₩33,649 | ₩32,622 | ₩32,848 | -2.03% | 41.9만 |
|---|
| 2026.03.19 | ₩33,422 | ₩34,303 | ₩33,075 | ₩34,009 | +1.76% | 40.4만 |
|---|
| 2026.03.18 | ₩34,009 | ₩34,076 | ₩33,489 | ₩33,622 | -1.14% | 30.7만 |
|---|
| 2026.03.17 | ₩34,476 | ₩34,543 | ₩33,929 | ₩34,196 | -0.81% | 36.1만 |
|---|
| 2026.03.16 | ₩33,876 | ₩34,169 | ₩33,582 | ₩33,983 | +0.32% | 41.1만 |
|---|
| 2026.03.13 | ₩34,089 | ₩34,329 | ₩33,235 | ₩33,342 | -2.19% | 39.1만 |
|---|
| 2026.03.12 | ₩33,916 | ₩33,943 | ₩33,382 | ₩33,476 | -1.30% | 38.2만 |
|---|
| 2026.03.11 | ₩34,850 | ₩35,370 | ₩34,663 | ₩34,783 | -0.19% | 36.1만 |
|---|
| 2026.03.10 | ₩34,783 | ₩35,570 | ₩34,690 | ₩35,263 | +1.38% | 55.3만 |
|---|
| 2026.03.09 | ₩33,889 | ₩34,890 | ₩33,489 | ₩34,690 | +2.36% | 50.9만 |
|---|
| 2026.03.06 | ₩33,396 | ₩34,329 | ₩33,396 | ₩33,956 | +1.68% | 28.4만 |
|---|
| 2026.03.05 | ₩34,383 | ₩34,570 | ₩33,782 | ₩34,103 | -0.81% | 27.7만 |
|---|
| 2026.03.04 | ₩34,690 | ₩35,397 | ₩34,329 | ₩35,397 | +2.04% | 61.3만 |
|---|
| 2026.03.03 | ₩33,409 | ₩34,223 | ₩33,089 | ₩33,969 | +1.68% | 55.2만 |
|---|
| 2026.03.02 | ₩35,410 | ₩35,891 | ₩35,157 | ₩35,357 | -0.15% | 45.7만 |
|---|
| 2026.02.27 | ₩36,291 | ₩36,678 | ₩36,184 | ₩36,664 | +1.03% | 18.1만 |
|---|
| 2026.02.26 | ₩36,731 | ₩36,771 | ₩36,144 | ₩36,531 | -0.54% | 34.2만 |
|---|
| 2026.02.25 | ₩36,504 | ₩36,611 | ₩36,197 | ₩36,531 | +0.07% | 36.2만 |
|---|
| 2026.02.24 | ₩35,637 | ₩36,718 | ₩35,637 | ₩36,691 | +2.96% | 38.7만 |
|---|
| 2026.02.23 | ₩35,037 | ₩35,557 | ₩35,037 | ₩35,410 | +1.07% | 37.7만 |
|---|
| 2026.02.20 | ₩34,410 | ₩34,957 | ₩34,329 | ₩34,943 | +1.55% | 31.5만 |
|---|
| 2026.02.19 | ₩34,596 | ₩34,850 | ₩34,490 | ₩34,610 | +0.04% | 30.5만 |
|---|
| 2026.02.18 | ₩35,050 | ₩35,544 | ₩34,129 | ₩34,329 | -2.06% | 47만 |
|---|
| 2026.02.17 | ₩34,703 | ₩35,704 | ₩34,623 | ₩35,037 | +0.96% | 19.9만 |
|---|
| 2026.02.13 | ₩35,010 | ₩35,290 | ₩34,436 | ₩34,850 | -0.46% | 79.7만 |
|---|
| 2026.02.12 | ₩36,091 | ₩36,531 | ₩35,904 | ₩36,224 | +0.37% | 47.7만 |
|---|
| 2026.02.11 | ₩36,024 | ₩37,011 | ₩35,931 | ₩36,171 | +0.41% | 86.5만 |
|---|
| 2026.02.10 | ₩33,822 | ₩34,223 | ₩33,489 | ₩33,649 | -0.51% | 56.3만 |
|---|
| 2026.02.09 | ₩32,795 | ₩33,756 | ₩32,728 | ₩33,756 | +2.93% | 42.5만 |
|---|
| 2026.02.06 | ₩32,622 | ₩32,768 | ₩32,341 | ₩32,635 | +0.04% | 26.3만 |
|---|
| 2026.02.05 | ₩32,275 | ₩32,528 | ₩31,768 | ₩32,315 | +0.12% | 38.2만 |
|---|
| 2026.02.04 | ₩31,848 | ₩31,928 | ₩31,287 | ₩31,448 | -1.26% | 33.2만 |
|---|
| 2026.02.03 | ₩32,008 | ₩32,235 | ₩31,594 | ₩31,861 | -0.46% | 42.4만 |
|---|
| 2026.02.02 | ₩31,274 | ₩31,634 | ₩31,181 | ₩31,287 | +0.04% | 32.9만 |
|---|
| 2026.01.30 | ₩31,941 | ₩31,955 | ₩30,954 | ₩31,087 | -2.67% | 29.1만 |
|---|
| 2026.01.29 | ₩32,475 | ₩32,555 | ₩31,648 | ₩32,128 | -1.07% | 31.4만 |
|---|
| 2026.01.28 | ₩32,155 | ₩32,355 | ₩31,861 | ₩32,235 | +0.25% | 22.6만 |
|---|
| 2026.01.27 | ₩31,794 | ₩31,928 | ₩31,434 | ₩31,794 | 0.00% | 22.5만 |
|---|
| 2026.01.26 | ₩30,914 | ₩31,234 | ₩30,820 | ₩31,194 | +0.91% | 23.9만 |
|---|
| 2026.01.23 | ₩30,687 | ₩31,287 | ₩30,554 | ₩31,101 | +1.35% | 22.5만 |
|---|
| 2026.01.22 | ₩30,300 | ₩30,981 | ₩30,233 | ₩30,527 | +0.75% | 39.7만 |
|---|
| 2026.01.21 | ₩29,820 | ₩30,313 | ₩29,606 | ₩30,233 | +1.39% | 56.2만 |
|---|
| 2026.01.20 | ₩28,712 | ₩30,167 | ₩28,672 | ₩30,127 | +4.93% | 52.9만 |
|---|
| 2026.01.16 | ₩28,312 | ₩28,446 | ₩28,139 | ₩28,419 | +0.38% | 45.8만 |
|---|
| 2026.01.15 | ₩27,912 | ₩28,993 | ₩27,765 | ₩28,913 | +3.59% | 57.5만 |
|---|
| 2026.01.14 | ₩27,939 | ₩28,379 | ₩27,899 | ₩28,179 | +0.86% | 42.1만 |
|---|
| 2026.01.13 | ₩27,738 | ₩27,792 | ₩27,125 | ₩27,205 | -1.92% | 64.3만 |
|---|
| 2026.01.12 | ₩27,712 | ₩27,992 | ₩27,685 | ₩27,965 | +0.91% | 46.4만 |
|---|
| 2026.01.09 | ₩27,498 | ₩27,752 | ₩27,392 | ₩27,685 | +0.68% | 37.8만 |
|---|
| 2026.01.08 | ₩26,751 | ₩27,271 | ₩26,751 | ₩27,258 | +1.90% | 43.4만 |
|---|
| 2026.01.07 | ₩26,845 | ₩27,151 | ₩26,764 | ₩26,791 | -0.20% | 115.9만 |
|---|
| 2026.01.06 | ₩26,818 | ₩27,098 | ₩26,658 | ₩26,831 | +0.05% | 90.6만 |
|---|
| 2026.01.05 | ₩26,431 | ₩26,831 | ₩26,418 | ₩26,644 | +0.81% | 44.6만 |
|---|
| 2026.01.02 | ₩26,271 | ₩26,604 | ₩26,177 | ₩26,564 | +1.12% | 45.8만 |
|---|
| 2025.12.31 | ₩25,844 | ₩26,084 | ₩25,750 | ₩25,951 | +0.41% | 19.3만 |
|---|
| 2025.12.30 | ₩26,338 | ₩26,364 | ₩26,031 | ₩26,031 | -1.17% | 35.4만 |
|---|
| 2025.12.29 | ₩25,684 | ₩25,964 | ₩25,684 | ₩25,831 | +0.57% | 38만 |
|---|
| 2025.12.26 | ₩26,978 | ₩27,045 | ₩26,778 | ₩27,045 | +0.25% | 33.5만 |
|---|
| 2025.12.24 | ₩26,778 | ₩27,058 | ₩26,764 | ₩27,045 | +1.00% | 10.1만 |
|---|
| 2025.12.23 | ₩26,831 | ₩27,005 | ₩26,724 | ₩26,791 | -0.15% | 25.6만 |
|---|
| 2025.12.22 | ₩26,751 | ₩27,111 | ₩26,471 | ₩26,764 | +0.05% | 93.4만 |
|---|
| 2025.12.19 | ₩27,578 | ₩27,672 | ₩27,405 | ₩27,512 | -0.24% | 37.9만 |
|---|
| 2025.12.18 | ₩27,352 | ₩27,592 | ₩27,218 | ₩27,418 | +0.24% | 47.7만 |
|---|
| 2025.12.17 | ₩27,632 | ₩27,952 | ₩27,538 | ₩27,618 | -0.05% | 25.8만 |
|---|
| 2025.12.16 | ₩28,406 | ₩28,406 | ₩27,765 | ₩27,765 | -2.25% | 28.2만 |
|---|
| 2025.12.15 | ₩28,979 | ₩29,019 | ₩28,699 | ₩28,939 | -0.14% | 17.6만 |
|---|
| 2025.12.12 | ₩28,939 | ₩29,113 | ₩28,606 | ₩28,779 | -0.55% | 26.6만 |
|---|
| 2025.12.11 | ₩29,259 | ₩29,580 | ₩28,672 | ₩28,686 | -1.96% | 41.7만 |
|---|
| 2025.12.10 | ₩28,686 | ₩28,966 | ₩28,512 | ₩28,832 | +0.51% | 30.6만 |
|---|
| 2025.12.09 | ₩28,526 | ₩28,846 | ₩28,419 | ₩28,726 | +0.70% | 40.5만 |
|---|
| 2025.12.08 | ₩29,059 | ₩29,153 | ₩28,686 | ₩28,752 | -1.06% | 33.6만 |
|---|
| 2025.12.05 | ₩29,726 | ₩29,953 | ₩28,259 | ₩28,325 | -4.71% | 55.1만 |
|---|
| 2025.12.04 | ₩30,273 | ₩30,474 | ₩29,833 | ₩29,860 | -1.37% | 50.1만 |
|---|
| 2025.12.03 | ₩30,233 | ₩30,233 | ₩29,553 | ₩29,606 | -2.07% | 36.6만 |
|---|
| 2025.12.02 | ₩30,140 | ₩30,340 | ₩29,820 | ₩30,180 | +0.13% | 62.6만 |
|---|
| 2025.12.01 | ₩30,674 | ₩30,847 | ₩30,247 | ₩30,487 | -0.61% | 29.5만 |
|---|
| 2025.11.28 | ₩31,554 | ₩31,581 | ₩31,087 | ₩31,327 | -0.72% | 14.1만 |
|---|
| 2025.11.26 | ₩31,488 | ₩31,554 | ₩31,141 | ₩31,141 | -1.10% | 29.5만 |
|---|
| 2025.11.25 | ₩30,540 | ₩30,861 | ₩30,367 | ₩30,740 | +0.66% | 17.4만 |
|---|
| 2025.11.24 | ₩30,727 | ₩30,820 | ₩30,354 | ₩30,594 | -0.43% | 25.2만 |
|---|
| 2025.11.21 | ₩30,167 | ₩30,527 | ₩30,113 | ₩30,447 | +0.93% | 31.1만 |
|---|
| 2025.11.20 | ₩30,460 | ₩30,594 | ₩29,726 | ₩29,806 | -2.15% | 23.3만 |
|---|
| 2025.11.19 | ₩30,807 | ₩30,954 | ₩30,313 | ₩30,340 | -1.52% | 24.4만 |
|---|
| 2025.11.18 | ₩30,807 | ₩31,394 | ₩30,807 | ₩31,234 | +1.39% | 26.4만 |
|---|
| 2025.11.17 | ₩31,034 | ₩31,181 | ₩30,754 | ₩30,847 | -0.60% | 30.8만 |
|---|
| 2025.11.14 | ₩30,901 | ₩31,434 | ₩30,887 | ₩31,261 | +1.17% | 20.7만 |
|---|
| 2025.11.13 | ₩30,834 | ₩31,114 | ₩30,327 | ₩30,740 | -0.30% | 45.9만 |
|---|
| 2025.11.12 | ₩31,327 | ₩31,341 | ₩30,954 | ₩31,061 | -0.85% | 26만 |
|---|
| 2025.11.11 | ₩31,834 | ₩31,861 | ₩31,368 | ₩31,714 | -0.38% | 38.7만 |
|---|
| 2025.11.10 | ₩31,034 | ₩31,127 | ₩30,660 | ₩30,754 | -0.90% | 42.4만 |
|---|
| 2025.11.07 | ₩30,540 | ₩30,834 | ₩30,447 | ₩30,554 | +0.04% | 32.7만 |
|---|
| 2025.11.06 | ₩30,901 | ₩31,021 | ₩30,394 | ₩30,434 | -1.51% | 32.8만 |
|---|
| 2025.11.05 | ₩31,114 | ₩31,608 | ₩30,901 | ₩30,901 | -0.69% | 43.1만 |
|---|
| 2025.11.04 | ₩30,207 | ₩30,634 | ₩30,047 | ₩30,340 | +0.44% | 34.7만 |
|---|
| 2025.11.03 | ₩29,940 | ₩30,207 | ₩29,740 | ₩30,153 | +0.71% | 72.9만 |
|---|
| 2025.10.31 | ₩30,834 | ₩30,861 | ₩30,047 | ₩30,140 | -2.25% | 38.1만 |
|---|
| 2025.10.30 | ₩30,780 | ₩31,034 | ₩30,687 | ₩30,861 | +0.26% | 34.8만 |
|---|
| 2025.10.29 | ₩31,501 | ₩31,501 | ₩30,834 | ₩30,954 | -1.74% | 46.1만 |
|---|
| 2025.10.28 | ₩31,194 | ₩31,461 | ₩31,021 | ₩31,354 | +0.51% | 52.9만 |
|---|
| 2025.10.27 | ₩30,967 | ₩31,141 | ₩30,740 | ₩31,127 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩30,554 | ₩30,554 | ₩30,140 | ₩30,207 | -1.14% | 97.9만 |
|---|
| 2025.10.23 | ₩29,500 | ₩29,913 | ₩29,299 | ₩29,860 | +1.22% | 32.6만 |
|---|
| 2025.10.22 | ₩29,073 | ₩29,286 | ₩29,006 | ₩29,273 | +0.69% | 78.1만 |
|---|
| 2025.10.21 | ₩29,246 | ₩29,353 | ₩29,086 | ₩29,086 | -0.55% | 23.6만 |
|---|
| 2025.10.20 | ₩29,620 | ₩29,633 | ₩29,339 | ₩29,566 | -0.18% | 14.8만 |
|---|
| 2025.10.17 | ₩28,659 | ₩29,246 | ₩28,659 | ₩29,139 | +1.68% | 20.1만 |
|---|
| 2025.10.16 | ₩28,272 | ₩28,659 | ₩28,192 | ₩28,539 | +0.94% | 21.1만 |
|---|
| 2025.10.15 | ₩27,765 | ₩28,579 | ₩27,752 | ₩28,259 | +1.78% | 35.4만 |
|---|
| 2025.10.14 | ₩27,231 | ₩27,658 | ₩27,231 | ₩27,618 | +1.42% | 20.1만 |
|---|
| 2025.10.13 | ₩27,778 | ₩27,992 | ₩27,618 | ₩27,712 | -0.24% | 31.2만 |
|---|
| 2025.10.10 | ₩28,219 | ₩28,352 | ₩27,245 | ₩27,405 | -2.88% | 47.5만 |
|---|