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 | ₩24,880 | ₩25,013 | ₩23,945 | ₩23,999 | -3.54% | 107.6만 |
| 2026.10.08 | ₩25,040 | ₩25,200 | ₩24,720 | ₩24,960 | -0.32% | 87.5만 |
| 2026.10.07 | ₩25,667 | ₩25,881 | ₩25,307 | ₩25,387 | -1.09% | 81.7만 |
| 2026.10.06 | ₩26,401 | ₩26,401 | ₩25,227 | ₩25,334 | -4.04% | 100.7만 |
| 2026.10.05 | ₩26,428 | ₩26,935 | ₩25,761 | ₩25,761 | -2.53% | 136.9만 |
| 2026.10.02 | ₩23,452 | ₩23,905 | ₩23,158 | ₩23,799 | +1.48% | 42.6만 |
| 2026.10.01 | ₩23,545 | ₩23,852 | ₩23,051 | ₩23,305 | -1.02% | 65.4만 |
| 2026.09.30 | ₩24,199 | ₩24,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,825 |
| -1.54% |
| 40.2만 |
| 2026.09.29 | ₩23,465 | ₩23,865 | ₩23,425 | ₩23,839 | +1.59% | 49.4만 |
|---|
| 2026.09.28 | ₩23,759 | ₩23,785 | ₩23,492 | ₩23,545 | -0.90% | 33.9만 |
|---|
| 2026.09.25 | ₩24,319 | ₩24,426 | ₩23,985 | ₩24,239 | -0.33% | 73.1만 |
|---|
| 2026.09.24 | ₩24,506 | ₩24,933 | ₩24,373 | ₩24,466 | -0.16% | 59.7만 |
|---|
| 2026.09.23 | ₩24,933 | ₩24,987 | ₩24,426 | ₩24,479 | -1.82% | 62.9만 |
|---|
| 2026.09.22 | ₩25,173 | ₩25,307 | ₩25,093 | ₩25,280 | +0.42% | 35.9만 |
|---|
| 2026.09.21 | ₩25,614 | ₩25,667 | ₩25,040 | ₩25,267 | -1.35% | 32만 |
|---|
| 2026.09.18 | ₩25,040 | ₩25,253 | ₩24,760 | ₩25,227 | +0.75% | 32만 |
|---|
| 2026.09.17 | ₩25,467 | ₩25,520 | ₩25,120 | ₩25,334 | -0.52% | 31.9만 |
|---|
| 2026.09.16 | ₩25,294 | ₩25,587 | ₩25,267 | ₩25,440 | +0.58% | 22.6만 |
|---|
| 2026.09.15 | ₩25,400 | ₩25,601 | ₩25,334 | ₩25,400 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩24,706 | ₩25,627 | ₩24,706 | ₩25,520 | +3.30% | 72만 |
|---|
| 2026.09.11 | ₩25,574 | ₩25,867 | ₩25,107 | ₩25,213 | -1.41% | 52.1만 |
|---|
| 2026.09.10 | ₩25,000 | ₩25,641 | ₩25,000 | ₩25,601 | +2.40% | 74.3만 |
|---|
| 2026.09.09 | ₩25,013 | ₩25,414 | ₩24,987 | ₩25,307 | +1.17% | 84.3만 |
|---|
| 2026.09.08 | ₩25,093 | ₩25,334 | ₩24,946 | ₩25,000 | -0.37% | 37.4만 |
|---|
| 2026.09.04 | ₩24,586 | ₩24,760 | ₩24,506 | ₩24,599 | +0.05% | 30.4만 |
|---|
| 2026.09.03 | ₩25,334 | ₩25,400 | ₩24,853 | ₩24,960 | -1.48% | 39.1만 |
|---|
| 2026.09.02 | ₩24,373 | ₩24,840 | ₩24,319 | ₩24,559 | +0.77% | 40.7만 |
|---|
| 2026.09.01 | ₩24,066 | ₩24,653 | ₩24,039 | ₩24,212 | +0.61% | 58.7만 |
|---|
| 2026.08.31 | ₩23,865 | ₩24,146 | ₩23,612 | ₩23,945 | +0.34% | 47.3만 |
|---|
| 2026.08.28 | ₩23,558 | ₩23,705 | ₩23,118 | ₩23,558 | 0.00% | 31.1만 |
|---|
| 2026.08.27 | ₩23,972 | ₩23,972 | ₩23,665 | ₩23,719 | -1.06% | 43.4만 |
|---|
| 2026.08.26 | ₩24,373 | ₩24,506 | ₩24,239 | ₩24,266 | -0.44% | 39.4만 |
|---|
| 2026.08.25 | ₩24,186 | ₩24,399 | ₩23,812 | ₩24,373 | +0.77% | 38.7만 |
|---|
| 2026.08.24 | ₩23,465 | ₩24,266 | ₩23,425 | ₩24,266 | +3.41% | 63.2만 |
|---|
| 2026.08.21 | ₩23,612 | ₩23,905 | ₩23,438 | ₩23,812 | +0.85% | 156.9만 |
|---|
| 2026.08.20 | ₩23,785 | ₩23,932 | ₩23,211 | ₩23,318 | -1.96% | 93.7만 |
|---|
| 2026.08.19 | ₩23,518 | ₩23,999 | ₩23,492 | ₩23,732 | +0.91% | 49만 |
|---|
| 2026.08.18 | ₩23,425 | ₩23,665 | ₩23,011 | ₩23,064 | -1.54% | 36.5만 |
|---|
| 2026.08.17 | ₩23,291 | ₩23,492 | ₩23,105 | ₩23,478 | +0.80% | 37.7만 |
|---|
| 2026.08.14 | ₩22,984 | ₩23,291 | ₩22,878 | ₩23,158 | +0.75% | 80.8만 |
|---|
| 2026.08.13 | ₩24,079 | ₩24,146 | ₩23,051 | ₩23,105 | -4.05% | 63.1만 |
|---|
| 2026.08.12 | ₩24,292 | ₩24,373 | ₩24,159 | ₩24,279 | -0.05% | 49.5만 |
|---|
| 2026.08.11 | ₩24,426 | ₩24,599 | ₩23,905 | ₩24,079 | -1.42% | 43만 |
|---|
| 2026.08.10 | ₩24,706 | ₩24,746 | ₩24,453 | ₩24,546 | -0.65% | 37.8만 |
|---|
| 2026.08.07 | ₩24,613 | ₩24,720 | ₩24,373 | ₩24,599 | -0.05% | 50.5만 |
|---|
| 2026.08.06 | ₩24,453 | ₩24,960 | ₩24,426 | ₩24,720 | +1.09% | 42.1만 |
|---|
| 2026.08.05 | ₩24,653 | ₩24,933 | ₩24,359 | ₩24,386 | -1.08% | 63만 |
|---|
| 2026.08.04 | ₩25,067 | ₩25,080 | ₩24,332 | ₩24,413 | -2.61% | 61.7만 |
|---|
| 2026.08.03 | ₩25,534 | ₩25,587 | ₩25,053 | ₩25,253 | -1.10% | 61.1만 |
|---|
| 2026.07.31 | ₩25,721 | ₩25,907 | ₩25,360 | ₩25,587 | -0.52% | 45.3만 |
|---|
| 2026.07.30 | ₩25,374 | ₩25,694 | ₩25,253 | ₩25,520 | +0.58% | 51.3만 |
|---|
| 2026.07.29 | ₩25,721 | ₩26,108 | ₩25,374 | ₩25,427 | -1.14% | 89.2만 |
|---|
| 2026.07.28 | ₩26,949 | ₩27,362 | ₩25,867 | ₩26,415 | -1.98% | 95.5만 |
|---|
| 2026.07.27 | ₩28,270 | ₩28,444 | ₩27,709 | ₩27,870 | -1.42% | 47.6만 |
|---|
| 2026.07.24 | ₩27,976 | ₩28,951 | ₩27,950 | ₩28,430 | +1.62% | 71.8만 |
|---|
| 2026.07.23 | ₩28,403 | ₩28,737 | ₩27,923 | ₩28,096 | -1.08% | 47.2만 |
|---|
| 2026.07.22 | ₩29,498 | ₩29,885 | ₩29,244 | ₩29,391 | -0.36% | 49.2만 |
|---|
| 2026.07.21 | ₩29,591 | ₩29,792 | ₩29,405 | ₩29,712 | +0.41% | 21.1만 |
|---|
| 2026.07.20 | ₩29,565 | ₩29,858 | ₩29,391 | ₩29,685 | +0.41% | 39.8만 |
|---|
| 2026.07.17 | ₩29,284 | ₩29,591 | ₩29,164 | ₩29,551 | +0.91% | 60.4만 |
|---|
| 2026.07.16 | ₩29,645 | ₩29,645 | ₩29,098 | ₩29,431 | -0.72% | 36.9만 |
|---|
| 2026.07.15 | ₩29,938 | ₩30,192 | ₩29,712 | ₩29,845 | -0.31% | 67.6만 |
|---|
| 2026.07.14 | ₩29,671 | ₩30,326 | ₩29,565 | ₩30,326 | +2.20% | 107.1만 |
|---|
| 2026.07.13 | ₩29,618 | ₩29,818 | ₩29,164 | ₩29,218 | -1.35% | 37.4만 |
|---|
| 2026.07.10 | ₩29,525 | ₩29,925 | ₩29,431 | ₩29,738 | +0.72% | 53만 |
|---|
| 2026.07.09 | ₩28,897 | ₩29,124 | ₩28,470 | ₩29,084 | +0.65% | 56.3만 |
|---|
| 2026.07.08 | ₩29,204 | ₩29,565 | ₩28,924 | ₩29,017 | -0.64% | 55.6만 |
|---|
| 2026.07.07 | ₩29,471 | ₩29,591 | ₩29,031 | ₩29,231 | -0.82% | 36.7만 |
|---|
| 2026.07.06 | ₩29,164 | ₩29,311 | ₩28,937 | ₩29,138 | -0.09% | 47.6만 |
|---|
| 2026.07.02 | ₩28,991 | ₩29,418 | ₩28,777 | ₩28,977 | -0.05% | 25.9만 |
|---|
| 2026.07.01 | ₩28,016 | ₩28,630 | ₩27,923 | ₩28,470 | +1.62% | 58.5만 |
|---|
| 2026.06.30 | ₩28,283 | ₩28,604 | ₩28,070 | ₩28,590 | +1.09% | 18.4만 |
|---|
| 2026.06.29 | ₩29,178 | ₩29,218 | ₩28,764 | ₩28,804 | -1.28% | 23.2만 |
|---|
| 2026.06.26 | ₩29,284 | ₩29,698 | ₩29,284 | ₩29,405 | +0.41% | 32.9만 |
|---|
| 2026.06.25 | ₩29,031 | ₩29,258 | ₩28,617 | ₩29,258 | +0.78% | 25만 |
|---|
| 2026.06.24 | ₩28,791 | ₩28,964 | ₩28,323 | ₩28,657 | -0.46% | 22.5만 |
|---|
| 2026.06.23 | ₩28,470 | ₩29,271 | ₩28,470 | ₩28,897 | +1.50% | 29.2만 |
|---|
| 2026.06.22 | ₩28,096 | ₩28,617 | ₩27,923 | ₩28,577 | +1.71% | 29.1만 |
|---|
| 2026.06.18 | ₩27,789 | ₩28,163 | ₩27,563 | ₩27,656 | -0.48% | 39.1만 |
|---|
| 2026.06.17 | ₩28,884 | ₩29,058 | ₩27,870 | ₩28,016 | -3.00% | 41만 |
|---|
| 2026.06.16 | ₩29,258 | ₩29,258 | ₩28,497 | ₩28,697 | -1.92% | 34.2만 |
|---|
| 2026.06.15 | ₩30,312 | ₩30,392 | ₩29,351 | ₩29,431 | -2.91% | 23.2만 |
|---|
| 2026.06.12 | ₩29,885 | ₩30,019 | ₩29,685 | ₩29,752 | -0.45% | 24.4만 |
|---|
| 2026.06.11 | ₩29,044 | ₩29,685 | ₩28,911 | ₩29,591 | +1.88% | 28.6만 |
|---|
| 2026.06.10 | ₩28,484 | ₩28,937 | ₩28,444 | ₩28,804 | +1.12% | 42.3만 |
|---|
| 2026.06.09 | ₩28,964 | ₩29,017 | ₩28,524 | ₩28,751 | -0.74% | 41.9만 |
|---|
| 2026.06.08 | ₩28,724 | ₩28,777 | ₩28,257 | ₩28,430 | -1.02% | 21.4만 |
|---|
| 2026.06.05 | ₩29,138 | ₩29,258 | ₩28,577 | ₩28,791 | -1.19% | 34만 |
|---|
| 2026.06.04 | ₩29,351 | ₩29,591 | ₩29,017 | ₩29,284 | -0.23% | 20.6만 |
|---|
| 2026.06.03 | ₩29,004 | ₩29,418 | ₩28,951 | ₩29,338 | +1.15% | 38.4만 |
|---|
| 2026.06.02 | ₩29,391 | ₩29,738 | ₩29,258 | ₩29,471 | +0.27% | 18.6만 |
|---|
| 2026.06.01 | ₩29,231 | ₩29,311 | ₩29,004 | ₩29,138 | -0.32% | 29.6만 |
|---|
| 2026.05.29 | ₩29,498 | ₩29,498 | ₩29,017 | ₩29,391 | -0.36% | 26.3만 |
|---|
| 2026.05.28 | ₩29,658 | ₩30,179 | ₩29,458 | ₩29,725 | +0.23% | 30.6만 |
|---|
| 2026.05.27 | ₩29,872 | ₩30,059 | ₩29,591 | ₩29,752 | -0.40% | 22.8만 |
|---|
| 2026.05.26 | ₩30,032 | ₩30,085 | ₩29,738 | ₩30,019 | -0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩30,059 | ₩30,139 | ₩29,698 | ₩29,858 | -0.67% | 25.4만 |
|---|
| 2026.05.21 | ₩29,752 | ₩30,339 | ₩29,685 | ₩30,219 | +1.57% | 18.3만 |
|---|
| 2026.05.20 | ₩29,685 | ₩30,192 | ₩29,631 | ₩30,072 | +1.30% | 25.4만 |
|---|
| 2026.05.19 | ₩29,058 | ₩29,525 | ₩28,951 | ₩29,525 | +1.61% | 26만 |
|---|
| 2026.05.18 | ₩29,471 | ₩29,645 | ₩29,338 | ₩29,591 | +0.41% | 32.8만 |
|---|
| 2026.05.15 | ₩29,685 | ₩29,738 | ₩29,231 | ₩29,258 | -1.44% | 24.6만 |
|---|
| 2026.05.14 | ₩30,312 | ₩30,352 | ₩30,005 | ₩30,312 | 0.00% | 30.7만 |
|---|
| 2026.05.13 | ₩30,606 | ₩30,926 | ₩29,858 | ₩29,978 | -2.05% | 44.6만 |
|---|
| 2026.05.12 | ₩31,060 | ₩31,260 | ₩30,859 | ₩30,926 | -0.43% | 94.2만 |
|---|
| 2026.05.11 | ₩31,487 | ₩31,914 | ₩30,966 | ₩31,126 | -1.14% | 44.3만 |
|---|
| 2026.05.08 | ₩32,114 | ₩32,394 | ₩31,754 | ₩31,754 | -1.12% | 101.1만 |
|---|
| 2026.05.07 | ₩32,942 | ₩32,942 | ₩31,380 | ₩31,500 | -4.38% | 122.6만 |
|---|
| 2026.05.06 | ₩34,196 | ₩34,330 | ₩33,048 | ₩33,395 | -2.34% | 65만 |
|---|
| 2026.05.05 | ₩35,558 | ₩36,479 | ₩35,024 | ₩36,172 | +1.73% | 33만 |
|---|
| 2026.05.04 | ₩34,850 | ₩35,091 | ₩34,383 | ₩34,557 | -0.84% | 27.8만 |
|---|
| 2026.05.01 | ₩34,663 | ₩34,690 | ₩34,196 | ₩34,223 | -1.27% | 20.1만 |
|---|
| 2026.04.30 | ₩33,876 | ₩34,744 | ₩33,769 | ₩34,623 | +2.21% | 27.9만 |
|---|
| 2026.04.29 | ₩33,529 | ₩33,769 | ₩33,155 | ₩33,155 | -1.11% | 29.7만 |
|---|
| 2026.04.28 | ₩33,769 | ₩34,036 | ₩33,222 | ₩33,956 | +0.55% | 25만 |
|---|
| 2026.04.27 | ₩35,131 | ₩35,251 | ₩34,490 | ₩34,503 | -1.79% | 20.8만 |
|---|
| 2026.04.24 | ₩34,677 | ₩34,997 | ₩34,450 | ₩34,837 | +0.46% | 20.5만 |
|---|
| 2026.04.23 | ₩34,650 | ₩35,104 | ₩34,490 | ₩34,744 | +0.27% | 27.9만 |
|---|
| 2026.04.22 | ₩35,731 | ₩35,785 | ₩34,383 | ₩34,530 | -3.36% | 26.8만 |
|---|
| 2026.04.21 | ₩36,132 | ₩36,172 | ₩35,398 | ₩35,438 | -1.92% | 23.3만 |
|---|
| 2026.04.20 | ₩36,012 | ₩36,238 | ₩35,811 | ₩36,092 | +0.22% | 25만 |
|---|
| 2026.04.17 | ₩35,811 | ₩36,065 | ₩35,518 | ₩35,811 | 0.00% | 37.2만 |
|---|
| 2026.04.16 | ₩36,372 | ₩36,372 | ₩35,424 | ₩35,544 | -2.28% | 52.3만 |
|---|
| 2026.04.15 | ₩36,425 | ₩36,679 | ₩35,998 | ₩36,452 | +0.07% | 68.3만 |
|---|
| 2026.04.14 | ₩36,759 | ₩36,919 | ₩36,319 | ₩36,479 | -0.76% | 61.4만 |
|---|
| 2026.04.13 | ₩36,746 | ₩36,892 | ₩36,052 | ₩36,439 | -0.84% | 55.5만 |
|---|
| 2026.04.10 | ₩37,093 | ₩37,667 | ₩36,933 | ₩37,320 | +0.61% | 99.7만 |
|---|
| 2026.04.09 | ₩36,198 | ₩36,892 | ₩36,132 | ₩36,812 | +1.70% | 30.2만 |
|---|
| 2026.04.08 | ₩36,452 | ₩36,559 | ₩35,718 | ₩36,038 | -1.14% | 30.9만 |
|---|
| 2026.04.07 | ₩34,490 | ₩34,784 | ₩33,996 | ₩34,757 | +0.77% | 82.3만 |
|---|
| 2026.04.06 | ₩35,091 | ₩35,344 | ₩34,637 | ₩34,717 | -1.07% | 18.4만 |
|---|
| 2026.04.02 | ₩35,117 | ₩35,691 | ₩34,917 | ₩35,211 | +0.27% | 36.1만 |
|---|
| 2026.04.01 | ₩35,558 | ₩35,945 | ₩35,224 | ₩35,665 | +0.30% | 63.7만 |
|---|
| 2026.03.31 | ₩34,730 | ₩35,504 | ₩34,437 | ₩35,358 | +1.81% | 61.2만 |
|---|
| 2026.03.30 | ₩34,276 | ₩34,343 | ₩33,796 | ₩33,996 | -0.82% | 27.5만 |
|---|
| 2026.03.27 | ₩34,183 | ₩34,690 | ₩33,929 | ₩34,063 | -0.35% | 19.7만 |
|---|
| 2026.03.26 | ₩34,650 | ₩34,890 | ₩34,116 | ₩34,170 | -1.39% | 25.4만 |
|---|
| 2026.03.25 | ₩35,037 | ₩35,464 | ₩34,824 | ₩34,984 | -0.15% | 34.5만 |
|---|
| 2026.03.24 | ₩33,622 | ₩34,530 | ₩33,516 | ₩34,437 | +2.42% | 38.8만 |
|---|
| 2026.03.23 | ₩33,516 | ₩34,557 | ₩33,382 | ₩34,276 | +2.27% | 57.1만 |
|---|
| 2026.03.20 | ₩33,542 | ₩33,662 | ₩32,635 | ₩32,862 | -2.03% | 41.9만 |
|---|
| 2026.03.19 | ₩33,435 | ₩34,316 | ₩33,088 | ₩34,023 | +1.76% | 40.4만 |
|---|
| 2026.03.18 | ₩34,023 | ₩34,090 | ₩33,502 | ₩33,636 | -1.14% | 30.7만 |
|---|
| 2026.03.17 | ₩34,490 | ₩34,557 | ₩33,943 | ₩34,210 | -0.81% | 36.1만 |
|---|
| 2026.03.16 | ₩33,889 | ₩34,183 | ₩33,596 | ₩33,996 | +0.32% | 41.1만 |
|---|
| 2026.03.13 | ₩34,103 | ₩34,343 | ₩33,249 | ₩33,355 | -2.19% | 39.1만 |
|---|
| 2026.03.12 | ₩33,929 | ₩33,956 | ₩33,395 | ₩33,489 | -1.30% | 38.2만 |
|---|
| 2026.03.11 | ₩34,864 | ₩35,384 | ₩34,677 | ₩34,797 | -0.19% | 36.1만 |
|---|
| 2026.03.10 | ₩34,797 | ₩35,584 | ₩34,704 | ₩35,277 | +1.38% | 55.3만 |
|---|
| 2026.03.09 | ₩33,903 | ₩34,904 | ₩33,502 | ₩34,704 | +2.36% | 50.9만 |
|---|
| 2026.03.06 | ₩33,409 | ₩34,343 | ₩33,409 | ₩33,969 | +1.68% | 28.4만 |
|---|
| 2026.03.05 | ₩34,397 | ₩34,583 | ₩33,796 | ₩34,116 | -0.81% | 27.7만 |
|---|
| 2026.03.04 | ₩34,704 | ₩35,411 | ₩34,343 | ₩35,411 | +2.04% | 61.3만 |
|---|
| 2026.03.03 | ₩33,422 | ₩34,236 | ₩33,102 | ₩33,983 | +1.68% | 55.2만 |
|---|
| 2026.03.02 | ₩35,424 | ₩35,905 | ₩35,171 | ₩35,371 | -0.15% | 45.7만 |
|---|
| 2026.02.27 | ₩36,305 | ₩36,692 | ₩36,198 | ₩36,679 | +1.03% | 18.1만 |
|---|
| 2026.02.26 | ₩36,746 | ₩36,786 | ₩36,158 | ₩36,545 | -0.54% | 34.2만 |
|---|
| 2026.02.25 | ₩36,519 | ₩36,626 | ₩36,212 | ₩36,545 | +0.07% | 36.2만 |
|---|
| 2026.02.24 | ₩35,651 | ₩36,732 | ₩35,651 | ₩36,706 | +2.96% | 38.7만 |
|---|
| 2026.02.23 | ₩35,051 | ₩35,571 | ₩35,051 | ₩35,424 | +1.07% | 37.7만 |
|---|
| 2026.02.20 | ₩34,423 | ₩34,970 | ₩34,343 | ₩34,957 | +1.55% | 31.5만 |
|---|
| 2026.02.19 | ₩34,610 | ₩34,864 | ₩34,503 | ₩34,623 | +0.04% | 30.5만 |
|---|
| 2026.02.18 | ₩35,064 | ₩35,558 | ₩34,143 | ₩34,343 | -2.06% | 47만 |
|---|
| 2026.02.17 | ₩34,717 | ₩35,718 | ₩34,637 | ₩35,051 | +0.96% | 19.9만 |
|---|
| 2026.02.13 | ₩35,024 | ₩35,304 | ₩34,450 | ₩34,864 | -0.46% | 79.7만 |
|---|
| 2026.02.12 | ₩36,105 | ₩36,545 | ₩35,918 | ₩36,238 | +0.37% | 47.7만 |
|---|
| 2026.02.11 | ₩36,038 | ₩37,026 | ₩35,945 | ₩36,185 | +0.41% | 86.5만 |
|---|
| 2026.02.10 | ₩33,836 | ₩34,236 | ₩33,502 | ₩33,662 | -0.51% | 56.3만 |
|---|
| 2026.02.09 | ₩32,808 | ₩33,769 | ₩32,741 | ₩33,769 | +2.93% | 42.5만 |
|---|
| 2026.02.06 | ₩32,635 | ₩32,781 | ₩32,354 | ₩32,648 | +0.04% | 26.3만 |
|---|
| 2026.02.05 | ₩32,288 | ₩32,541 | ₩31,780 | ₩32,328 | +0.12% | 38.2만 |
|---|
| 2026.02.04 | ₩31,860 | ₩31,941 | ₩31,300 | ₩31,460 | -1.26% | 33.2만 |
|---|
| 2026.02.03 | ₩32,021 | ₩32,248 | ₩31,607 | ₩31,874 | -0.46% | 42.4만 |
|---|
| 2026.02.02 | ₩31,287 | ₩31,647 | ₩31,193 | ₩31,300 | +0.04% | 32.9만 |
|---|
| 2026.01.30 | ₩31,954 | ₩31,967 | ₩30,966 | ₩31,100 | -2.67% | 29.1만 |
|---|
| 2026.01.29 | ₩32,488 | ₩32,568 | ₩31,660 | ₩32,141 | -1.07% | 31.4만 |
|---|
| 2026.01.28 | ₩32,167 | ₩32,368 | ₩31,874 | ₩32,248 | +0.25% | 22.6만 |
|---|
| 2026.01.27 | ₩31,807 | ₩31,941 | ₩31,447 | ₩31,807 | 0.00% | 22.5만 |
|---|
| 2026.01.26 | ₩30,926 | ₩31,246 | ₩30,833 | ₩31,206 | +0.91% | 23.9만 |
|---|
| 2026.01.23 | ₩30,699 | ₩31,300 | ₩30,566 | ₩31,113 | +1.35% | 22.5만 |
|---|
| 2026.01.22 | ₩30,312 | ₩30,993 | ₩30,245 | ₩30,539 | +0.75% | 39.7만 |
|---|
| 2026.01.21 | ₩29,832 | ₩30,326 | ₩29,618 | ₩30,245 | +1.39% | 56.2만 |
|---|
| 2026.01.20 | ₩28,724 | ₩30,179 | ₩28,684 | ₩30,139 | +4.93% | 52.9만 |
|---|
| 2026.01.16 | ₩28,323 | ₩28,457 | ₩28,150 | ₩28,430 | +0.38% | 45.8만 |
|---|
| 2026.01.15 | ₩27,923 | ₩29,004 | ₩27,776 | ₩28,924 | +3.59% | 57.5만 |
|---|
| 2026.01.14 | ₩27,950 | ₩28,390 | ₩27,910 | ₩28,190 | +0.86% | 42.1만 |
|---|
| 2026.01.13 | ₩27,749 | ₩27,803 | ₩27,135 | ₩27,216 | -1.92% | 64.3만 |
|---|
| 2026.01.12 | ₩27,723 | ₩28,003 | ₩27,696 | ₩27,976 | +0.91% | 46.4만 |
|---|
| 2026.01.09 | ₩27,509 | ₩27,763 | ₩27,402 | ₩27,696 | +0.68% | 37.8만 |
|---|
| 2026.01.08 | ₩26,762 | ₩27,282 | ₩26,762 | ₩27,269 | +1.90% | 43.4만 |
|---|
| 2026.01.07 | ₩26,855 | ₩27,162 | ₩26,775 | ₩26,802 | -0.20% | 115.9만 |
|---|
| 2026.01.06 | ₩26,828 | ₩27,109 | ₩26,668 | ₩26,842 | +0.05% | 90.6만 |
|---|
| 2026.01.05 | ₩26,441 | ₩26,842 | ₩26,428 | ₩26,655 | +0.81% | 44.6만 |
|---|
| 2026.01.02 | ₩26,281 | ₩26,615 | ₩26,188 | ₩26,575 | +1.12% | 45.8만 |
|---|
| 2025.12.31 | ₩25,854 | ₩26,094 | ₩25,761 | ₩25,961 | +0.41% | 19.3만 |
|---|
| 2025.12.30 | ₩26,348 | ₩26,375 | ₩26,041 | ₩26,041 | -1.17% | 35.4만 |
|---|
| 2025.12.29 | ₩25,694 | ₩25,974 | ₩25,694 | ₩25,841 | +0.57% | 38만 |
|---|
| 2025.12.26 | ₩26,989 | ₩27,055 | ₩26,788 | ₩27,055 | +0.25% | 33.5만 |
|---|
| 2025.12.24 | ₩26,788 | ₩27,069 | ₩26,775 | ₩27,055 | +1.00% | 10.1만 |
|---|
| 2025.12.23 | ₩26,842 | ₩27,015 | ₩26,735 | ₩26,802 | -0.15% | 25.6만 |
|---|
| 2025.12.22 | ₩26,762 | ₩27,122 | ₩26,481 | ₩26,775 | +0.05% | 93.4만 |
|---|
| 2025.12.19 | ₩27,589 | ₩27,683 | ₩27,416 | ₩27,523 | -0.24% | 37.9만 |
|---|
| 2025.12.18 | ₩27,362 | ₩27,603 | ₩27,229 | ₩27,429 | +0.24% | 47.7만 |
|---|
| 2025.12.17 | ₩27,643 | ₩27,963 | ₩27,549 | ₩27,629 | -0.05% | 25.8만 |
|---|
| 2025.12.16 | ₩28,417 | ₩28,417 | ₩27,776 | ₩27,776 | -2.25% | 28.2만 |
|---|
| 2025.12.15 | ₩28,991 | ₩29,031 | ₩28,710 | ₩28,951 | -0.14% | 17.6만 |
|---|
| 2025.12.12 | ₩28,951 | ₩29,124 | ₩28,617 | ₩28,791 | -0.55% | 26.6만 |
|---|
| 2025.12.11 | ₩29,271 | ₩29,591 | ₩28,684 | ₩28,697 | -1.96% | 41.7만 |
|---|
| 2025.12.10 | ₩28,697 | ₩28,977 | ₩28,524 | ₩28,844 | +0.51% | 30.6만 |
|---|
| 2025.12.09 | ₩28,537 | ₩28,857 | ₩28,430 | ₩28,737 | +0.70% | 40.5만 |
|---|
| 2025.12.08 | ₩29,071 | ₩29,164 | ₩28,697 | ₩28,764 | -1.06% | 33.6만 |
|---|
| 2025.12.05 | ₩29,738 | ₩29,965 | ₩28,270 | ₩28,337 | -4.71% | 55.1만 |
|---|
| 2025.12.04 | ₩30,285 | ₩30,486 | ₩29,845 | ₩29,872 | -1.37% | 50.1만 |
|---|
| 2025.12.03 | ₩30,245 | ₩30,245 | ₩29,565 | ₩29,618 | -2.07% | 36.6만 |
|---|
| 2025.12.02 | ₩30,152 | ₩30,352 | ₩29,832 | ₩30,192 | +0.13% | 62.6만 |
|---|
| 2025.12.01 | ₩30,686 | ₩30,859 | ₩30,259 | ₩30,499 | -0.61% | 29.5만 |
|---|
| 2025.11.28 | ₩31,567 | ₩31,594 | ₩31,100 | ₩31,340 | -0.72% | 14.1만 |
|---|
| 2025.11.26 | ₩31,500 | ₩31,567 | ₩31,153 | ₩31,153 | -1.10% | 29.5만 |
|---|
| 2025.11.25 | ₩30,552 | ₩30,873 | ₩30,379 | ₩30,753 | +0.66% | 17.4만 |
|---|
| 2025.11.24 | ₩30,739 | ₩30,833 | ₩30,366 | ₩30,606 | -0.43% | 25.2만 |
|---|
| 2025.11.21 | ₩30,179 | ₩30,539 | ₩30,125 | ₩30,459 | +0.93% | 31.1만 |
|---|
| 2025.11.20 | ₩30,472 | ₩30,606 | ₩29,738 | ₩29,818 | -2.15% | 23.3만 |
|---|
| 2025.11.19 | ₩30,819 | ₩30,966 | ₩30,326 | ₩30,352 | -1.52% | 24.4만 |
|---|
| 2025.11.18 | ₩30,819 | ₩31,407 | ₩30,819 | ₩31,246 | +1.39% | 26.4만 |
|---|
| 2025.11.17 | ₩31,046 | ₩31,193 | ₩30,766 | ₩30,859 | -0.60% | 30.8만 |
|---|
| 2025.11.14 | ₩30,913 | ₩31,447 | ₩30,899 | ₩31,273 | +1.17% | 20.7만 |
|---|
| 2025.11.13 | ₩30,846 | ₩31,126 | ₩30,339 | ₩30,753 | -0.30% | 45.9만 |
|---|
| 2025.11.12 | ₩31,340 | ₩31,353 | ₩30,966 | ₩31,073 | -0.85% | 26만 |
|---|
| 2025.11.11 | ₩31,847 | ₩31,874 | ₩31,380 | ₩31,727 | -0.38% | 38.7만 |
|---|
| 2025.11.10 | ₩31,046 | ₩31,140 | ₩30,673 | ₩30,766 | -0.90% | 42.4만 |
|---|
| 2025.11.07 | ₩30,552 | ₩30,846 | ₩30,459 | ₩30,566 | +0.04% | 32.7만 |
|---|
| 2025.11.06 | ₩30,913 | ₩31,033 | ₩30,406 | ₩30,446 | -1.51% | 32.8만 |
|---|
| 2025.11.05 | ₩31,126 | ₩31,620 | ₩30,913 | ₩30,913 | -0.69% | 43.1만 |
|---|
| 2025.11.04 | ₩30,219 | ₩30,646 | ₩30,059 | ₩30,352 | +0.44% | 34.7만 |
|---|
| 2025.11.03 | ₩29,952 | ₩30,219 | ₩29,752 | ₩30,165 | +0.71% | 72.9만 |
|---|
| 2025.10.31 | ₩30,846 | ₩30,873 | ₩30,059 | ₩30,152 | -2.25% | 38.1만 |
|---|
| 2025.10.30 | ₩30,793 | ₩31,046 | ₩30,699 | ₩30,873 | +0.26% | 34.8만 |
|---|
| 2025.10.29 | ₩31,513 | ₩31,513 | ₩30,846 | ₩30,966 | -1.74% | 46.1만 |
|---|
| 2025.10.28 | ₩31,206 | ₩31,473 | ₩31,033 | ₩31,367 | +0.51% | 52.9만 |
|---|
| 2025.10.27 | ₩30,980 | ₩31,153 | ₩30,753 | ₩31,140 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩30,566 | ₩30,566 | ₩30,152 | ₩30,219 | -1.14% | 97.9만 |
|---|
| 2025.10.23 | ₩29,511 | ₩29,925 | ₩29,311 | ₩29,872 | +1.22% | 32.6만 |
|---|
| 2025.10.22 | ₩29,084 | ₩29,298 | ₩29,017 | ₩29,284 | +0.69% | 78.1만 |
|---|
| 2025.10.21 | ₩29,258 | ₩29,365 | ₩29,098 | ₩29,098 | -0.55% | 23.6만 |
|---|
| 2025.10.20 | ₩29,631 | ₩29,645 | ₩29,351 | ₩29,578 | -0.18% | 14.8만 |
|---|
| 2025.10.17 | ₩28,670 | ₩29,258 | ₩28,670 | ₩29,151 | +1.68% | 20.1만 |
|---|
| 2025.10.16 | ₩28,283 | ₩28,670 | ₩28,203 | ₩28,550 | +0.94% | 21.1만 |
|---|
| 2025.10.15 | ₩27,776 | ₩28,590 | ₩27,763 | ₩28,270 | +1.78% | 35.4만 |
|---|
| 2025.10.14 | ₩27,242 | ₩27,669 | ₩27,242 | ₩27,629 | +1.42% | 20.1만 |
|---|
| 2025.10.13 | ₩27,789 | ₩28,003 | ₩27,629 | ₩27,723 | -0.24% | 31.2만 |
|---|
| 2025.10.10 | ₩28,230 | ₩28,363 | ₩27,256 | ₩27,416 | -2.88% | 47.5만 |
|---|