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 | ₩24,949 | ₩25,083 | ₩24,012 | ₩24,066 | -3.54% | 107.6만 |
| 2026.10.08 | ₩25,110 | ₩25,271 | ₩24,789 | ₩25,030 | -0.32% | 87.5만 |
| 2026.10.07 | ₩25,739 | ₩25,953 | ₩25,378 | ₩25,458 | -1.09% | 81.7만 |
| 2026.10.06 | ₩26,475 | ₩26,475 | ₩25,297 | ₩25,404 | -4.04% | 100.7만 |
| 2026.10.05 | ₩26,502 | ₩27,011 | ₩25,833 | ₩25,833 | -2.53% | 136.9만 |
| 2026.10.02 | ₩23,517 | ₩23,972 | ₩23,223 | ₩23,865 | +1.48% | 42.6만 |
| 2026.10.01 | ₩23,611 | ₩23,919 | ₩23,116 | ₩23,370 | -1.02% | 65.4만 |
| 2026.09.30 | ₩24,267 | ₩24,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,892 |
| -1.54% |
| 40.2만 |
| 2026.09.29 | ₩23,530 | ₩23,932 | ₩23,490 | ₩23,905 | +1.59% | 49.4만 |
|---|
| 2026.09.28 | ₩23,825 | ₩23,852 | ₩23,557 | ₩23,611 | -0.90% | 33.9만 |
|---|
| 2026.09.25 | ₩24,387 | ₩24,494 | ₩24,052 | ₩24,307 | -0.33% | 73.1만 |
|---|
| 2026.09.24 | ₩24,574 | ₩25,003 | ₩24,441 | ₩24,534 | -0.16% | 59.7만 |
|---|
| 2026.09.23 | ₩25,003 | ₩25,056 | ₩24,494 | ₩24,548 | -1.82% | 62.9만 |
|---|
| 2026.09.22 | ₩25,244 | ₩25,378 | ₩25,163 | ₩25,351 | +0.42% | 35.9만 |
|---|
| 2026.09.21 | ₩25,685 | ₩25,739 | ₩25,110 | ₩25,337 | -1.35% | 32만 |
|---|
| 2026.09.18 | ₩25,110 | ₩25,324 | ₩24,829 | ₩25,297 | +0.75% | 32만 |
|---|
| 2026.09.17 | ₩25,538 | ₩25,592 | ₩25,190 | ₩25,404 | -0.52% | 31.9만 |
|---|
| 2026.09.16 | ₩25,364 | ₩25,659 | ₩25,337 | ₩25,511 | +0.58% | 22.6만 |
|---|
| 2026.09.15 | ₩25,471 | ₩25,672 | ₩25,404 | ₩25,471 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩24,775 | ₩25,699 | ₩24,775 | ₩25,592 | +3.30% | 72만 |
|---|
| 2026.09.11 | ₩25,645 | ₩25,940 | ₩25,177 | ₩25,284 | -1.41% | 52.1만 |
|---|
| 2026.09.10 | ₩25,070 | ₩25,712 | ₩25,070 | ₩25,672 | +2.40% | 74.3만 |
|---|
| 2026.09.09 | ₩25,083 | ₩25,485 | ₩25,056 | ₩25,378 | +1.17% | 84.3만 |
|---|
| 2026.09.08 | ₩25,163 | ₩25,404 | ₩25,016 | ₩25,070 | -0.37% | 37.4만 |
|---|
| 2026.09.04 | ₩24,655 | ₩24,829 | ₩24,574 | ₩24,668 | +0.05% | 30.4만 |
|---|
| 2026.09.03 | ₩25,404 | ₩25,471 | ₩24,922 | ₩25,030 | -1.48% | 39.1만 |
|---|
| 2026.09.02 | ₩24,441 | ₩24,909 | ₩24,387 | ₩24,628 | +0.77% | 40.7만 |
|---|
| 2026.09.01 | ₩24,133 | ₩24,722 | ₩24,106 | ₩24,280 | +0.61% | 58.7만 |
|---|
| 2026.08.31 | ₩23,932 | ₩24,213 | ₩23,678 | ₩24,012 | +0.34% | 47.3만 |
|---|
| 2026.08.28 | ₩23,624 | ₩23,771 | ₩23,182 | ₩23,624 | 0.00% | 31.1만 |
|---|
| 2026.08.27 | ₩24,039 | ₩24,039 | ₩23,731 | ₩23,785 | -1.06% | 43.4만 |
|---|
| 2026.08.26 | ₩24,441 | ₩24,574 | ₩24,307 | ₩24,334 | -0.44% | 39.4만 |
|---|
| 2026.08.25 | ₩24,253 | ₩24,467 | ₩23,878 | ₩24,441 | +0.77% | 38.7만 |
|---|
| 2026.08.24 | ₩23,530 | ₩24,334 | ₩23,490 | ₩24,334 | +3.41% | 63.2만 |
|---|
| 2026.08.21 | ₩23,678 | ₩23,972 | ₩23,504 | ₩23,878 | +0.85% | 156.9만 |
|---|
| 2026.08.20 | ₩23,852 | ₩23,999 | ₩23,276 | ₩23,383 | -1.96% | 93.7만 |
|---|
| 2026.08.19 | ₩23,584 | ₩24,066 | ₩23,557 | ₩23,798 | +0.91% | 49만 |
|---|
| 2026.08.18 | ₩23,490 | ₩23,731 | ₩23,075 | ₩23,129 | -1.54% | 36.5만 |
|---|
| 2026.08.17 | ₩23,356 | ₩23,557 | ₩23,169 | ₩23,544 | +0.80% | 37.7만 |
|---|
| 2026.08.14 | ₩23,049 | ₩23,356 | ₩22,942 | ₩23,223 | +0.75% | 80.8만 |
|---|
| 2026.08.13 | ₩24,146 | ₩24,213 | ₩23,116 | ₩23,169 | -4.05% | 63.1만 |
|---|
| 2026.08.12 | ₩24,360 | ₩24,441 | ₩24,226 | ₩24,347 | -0.05% | 49.5만 |
|---|
| 2026.08.11 | ₩24,494 | ₩24,668 | ₩23,972 | ₩24,146 | -1.42% | 43만 |
|---|
| 2026.08.10 | ₩24,775 | ₩24,815 | ₩24,521 | ₩24,615 | -0.65% | 37.8만 |
|---|
| 2026.08.07 | ₩24,682 | ₩24,789 | ₩24,441 | ₩24,668 | -0.05% | 50.5만 |
|---|
| 2026.08.06 | ₩24,521 | ₩25,030 | ₩24,494 | ₩24,789 | +1.09% | 42.1만 |
|---|
| 2026.08.05 | ₩24,722 | ₩25,003 | ₩24,427 | ₩24,454 | -1.08% | 63만 |
|---|
| 2026.08.04 | ₩25,137 | ₩25,150 | ₩24,400 | ₩24,481 | -2.61% | 61.7만 |
|---|
| 2026.08.03 | ₩25,605 | ₩25,659 | ₩25,123 | ₩25,324 | -1.10% | 61.1만 |
|---|
| 2026.07.31 | ₩25,793 | ₩25,980 | ₩25,431 | ₩25,659 | -0.52% | 45.3만 |
|---|
| 2026.07.30 | ₩25,445 | ₩25,766 | ₩25,324 | ₩25,592 | +0.58% | 51.3만 |
|---|
| 2026.07.29 | ₩25,793 | ₩26,181 | ₩25,445 | ₩25,498 | -1.14% | 89.2만 |
|---|
| 2026.07.28 | ₩27,024 | ₩27,439 | ₩25,940 | ₩26,489 | -1.98% | 95.5만 |
|---|
| 2026.07.27 | ₩28,349 | ₩28,523 | ₩27,787 | ₩27,947 | -1.42% | 47.6만 |
|---|
| 2026.07.24 | ₩28,055 | ₩29,032 | ₩28,028 | ₩28,510 | +1.62% | 71.8만 |
|---|
| 2026.07.23 | ₩28,483 | ₩28,817 | ₩28,001 | ₩28,175 | -1.08% | 47.2만 |
|---|
| 2026.07.22 | ₩29,580 | ₩29,969 | ₩29,326 | ₩29,473 | -0.36% | 49.2만 |
|---|
| 2026.07.21 | ₩29,674 | ₩29,875 | ₩29,487 | ₩29,795 | +0.41% | 21.1만 |
|---|
| 2026.07.20 | ₩29,647 | ₩29,942 | ₩29,473 | ₩29,768 | +0.41% | 39.8만 |
|---|
| 2026.07.17 | ₩29,366 | ₩29,674 | ₩29,246 | ₩29,634 | +0.91% | 60.4만 |
|---|
| 2026.07.16 | ₩29,728 | ₩29,728 | ₩29,179 | ₩29,513 | -0.72% | 36.9만 |
|---|
| 2026.07.15 | ₩30,022 | ₩30,276 | ₩29,795 | ₩29,928 | -0.31% | 67.6만 |
|---|
| 2026.07.14 | ₩29,754 | ₩30,410 | ₩29,647 | ₩30,410 | +2.20% | 107.1만 |
|---|
| 2026.07.13 | ₩29,701 | ₩29,902 | ₩29,246 | ₩29,299 | -1.35% | 37.4만 |
|---|
| 2026.07.10 | ₩29,607 | ₩30,009 | ₩29,513 | ₩29,821 | +0.72% | 53만 |
|---|
| 2026.07.09 | ₩28,978 | ₩29,206 | ₩28,550 | ₩29,165 | +0.65% | 56.3만 |
|---|
| 2026.07.08 | ₩29,286 | ₩29,647 | ₩29,005 | ₩29,099 | -0.64% | 55.6만 |
|---|
| 2026.07.07 | ₩29,554 | ₩29,674 | ₩29,112 | ₩29,313 | -0.82% | 36.7만 |
|---|
| 2026.07.06 | ₩29,246 | ₩29,393 | ₩29,018 | ₩29,219 | -0.09% | 47.6만 |
|---|
| 2026.07.02 | ₩29,072 | ₩29,500 | ₩28,858 | ₩29,058 | -0.05% | 25.9만 |
|---|
| 2026.07.01 | ₩28,095 | ₩28,710 | ₩28,001 | ₩28,550 | +1.62% | 58.5만 |
|---|
| 2026.06.30 | ₩28,362 | ₩28,684 | ₩28,148 | ₩28,670 | +1.09% | 18.4만 |
|---|
| 2026.06.29 | ₩29,259 | ₩29,299 | ₩28,844 | ₩28,884 | -1.28% | 23.2만 |
|---|
| 2026.06.26 | ₩29,366 | ₩29,781 | ₩29,366 | ₩29,487 | +0.41% | 32.9만 |
|---|
| 2026.06.25 | ₩29,112 | ₩29,339 | ₩28,697 | ₩29,339 | +0.78% | 25만 |
|---|
| 2026.06.24 | ₩28,871 | ₩29,045 | ₩28,403 | ₩28,737 | -0.46% | 22.5만 |
|---|
| 2026.06.23 | ₩28,550 | ₩29,353 | ₩28,550 | ₩28,978 | +1.50% | 29.2만 |
|---|
| 2026.06.22 | ₩28,175 | ₩28,697 | ₩28,001 | ₩28,657 | +1.71% | 29.1만 |
|---|
| 2026.06.18 | ₩27,867 | ₩28,242 | ₩27,640 | ₩27,733 | -0.48% | 39.1만 |
|---|
| 2026.06.17 | ₩28,965 | ₩29,139 | ₩27,947 | ₩28,095 | -3.00% | 41만 |
|---|
| 2026.06.16 | ₩29,339 | ₩29,339 | ₩28,577 | ₩28,777 | -1.92% | 34.2만 |
|---|
| 2026.06.15 | ₩30,397 | ₩30,477 | ₩29,433 | ₩29,513 | -2.91% | 23.2만 |
|---|
| 2026.06.12 | ₩29,969 | ₩30,102 | ₩29,768 | ₩29,835 | -0.45% | 24.4만 |
|---|
| 2026.06.11 | ₩29,125 | ₩29,768 | ₩28,991 | ₩29,674 | +1.88% | 28.6만 |
|---|
| 2026.06.10 | ₩28,563 | ₩29,018 | ₩28,523 | ₩28,884 | +1.12% | 42.3만 |
|---|
| 2026.06.09 | ₩29,045 | ₩29,099 | ₩28,603 | ₩28,831 | -0.74% | 41.9만 |
|---|
| 2026.06.08 | ₩28,804 | ₩28,858 | ₩28,336 | ₩28,510 | -1.02% | 21.4만 |
|---|
| 2026.06.05 | ₩29,219 | ₩29,339 | ₩28,657 | ₩28,871 | -1.19% | 34만 |
|---|
| 2026.06.04 | ₩29,433 | ₩29,674 | ₩29,099 | ₩29,366 | -0.23% | 20.6만 |
|---|
| 2026.06.03 | ₩29,085 | ₩29,500 | ₩29,032 | ₩29,420 | +1.15% | 38.4만 |
|---|
| 2026.06.02 | ₩29,473 | ₩29,821 | ₩29,339 | ₩29,554 | +0.27% | 18.6만 |
|---|
| 2026.06.01 | ₩29,313 | ₩29,393 | ₩29,085 | ₩29,219 | -0.32% | 29.6만 |
|---|
| 2026.05.29 | ₩29,580 | ₩29,580 | ₩29,099 | ₩29,473 | -0.36% | 26.3만 |
|---|
| 2026.05.28 | ₩29,741 | ₩30,263 | ₩29,540 | ₩29,808 | +0.23% | 30.6만 |
|---|
| 2026.05.27 | ₩29,955 | ₩30,143 | ₩29,674 | ₩29,835 | -0.40% | 22.8만 |
|---|
| 2026.05.26 | ₩30,116 | ₩30,169 | ₩29,821 | ₩30,102 | -0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩30,143 | ₩30,223 | ₩29,781 | ₩29,942 | -0.67% | 25.4만 |
|---|
| 2026.05.21 | ₩29,835 | ₩30,424 | ₩29,768 | ₩30,303 | +1.57% | 18.3만 |
|---|
| 2026.05.20 | ₩29,768 | ₩30,276 | ₩29,714 | ₩30,156 | +1.30% | 25.4만 |
|---|
| 2026.05.19 | ₩29,139 | ₩29,607 | ₩29,032 | ₩29,607 | +1.61% | 26만 |
|---|
| 2026.05.18 | ₩29,554 | ₩29,728 | ₩29,420 | ₩29,674 | +0.41% | 32.8만 |
|---|
| 2026.05.15 | ₩29,768 | ₩29,821 | ₩29,313 | ₩29,339 | -1.44% | 24.6만 |
|---|
| 2026.05.14 | ₩30,397 | ₩30,437 | ₩30,089 | ₩30,397 | 0.00% | 30.7만 |
|---|
| 2026.05.13 | ₩30,691 | ₩31,013 | ₩29,942 | ₩30,062 | -2.05% | 44.6만 |
|---|
| 2026.05.12 | ₩31,146 | ₩31,347 | ₩30,946 | ₩31,013 | -0.43% | 94.2만 |
|---|
| 2026.05.11 | ₩31,575 | ₩32,003 | ₩31,053 | ₩31,213 | -1.14% | 44.3만 |
|---|
| 2026.05.08 | ₩32,204 | ₩32,485 | ₩31,842 | ₩31,842 | -1.12% | 101.1만 |
|---|
| 2026.05.07 | ₩33,034 | ₩33,034 | ₩31,468 | ₩31,588 | -4.38% | 122.6만 |
|---|
| 2026.05.06 | ₩34,292 | ₩34,426 | ₩33,141 | ₩33,489 | -2.34% | 65만 |
|---|
| 2026.05.05 | ₩35,657 | ₩36,581 | ₩35,122 | ₩36,273 | +1.73% | 33만 |
|---|
| 2026.05.04 | ₩34,948 | ₩35,189 | ₩34,479 | ₩34,653 | -0.84% | 27.8만 |
|---|
| 2026.05.01 | ₩34,760 | ₩34,787 | ₩34,292 | ₩34,319 | -1.27% | 20.1만 |
|---|
| 2026.04.30 | ₩33,971 | ₩34,841 | ₩33,864 | ₩34,720 | +2.21% | 27.9만 |
|---|
| 2026.04.29 | ₩33,623 | ₩33,864 | ₩33,248 | ₩33,248 | -1.11% | 29.7만 |
|---|
| 2026.04.28 | ₩33,864 | ₩34,131 | ₩33,315 | ₩34,051 | +0.55% | 25만 |
|---|
| 2026.04.27 | ₩35,229 | ₩35,349 | ₩34,586 | ₩34,600 | -1.79% | 20.8만 |
|---|
| 2026.04.24 | ₩34,774 | ₩35,095 | ₩34,546 | ₩34,934 | +0.46% | 20.5만 |
|---|
| 2026.04.23 | ₩34,747 | ₩35,202 | ₩34,586 | ₩34,841 | +0.27% | 27.9만 |
|---|
| 2026.04.22 | ₩35,831 | ₩35,885 | ₩34,479 | ₩34,626 | -3.36% | 26.8만 |
|---|
| 2026.04.21 | ₩36,233 | ₩36,273 | ₩35,496 | ₩35,537 | -1.92% | 23.3만 |
|---|
| 2026.04.20 | ₩36,112 | ₩36,340 | ₩35,911 | ₩36,193 | +0.22% | 25만 |
|---|
| 2026.04.17 | ₩35,911 | ₩36,166 | ₩35,617 | ₩35,911 | 0.00% | 37.2만 |
|---|
| 2026.04.16 | ₩36,474 | ₩36,474 | ₩35,523 | ₩35,644 | -2.28% | 52.3만 |
|---|
| 2026.04.15 | ₩36,527 | ₩36,781 | ₩36,099 | ₩36,554 | +0.07% | 68.3만 |
|---|
| 2026.04.14 | ₩36,862 | ₩37,022 | ₩36,420 | ₩36,581 | -0.76% | 61.4만 |
|---|
| 2026.04.13 | ₩36,848 | ₩36,996 | ₩36,152 | ₩36,541 | -0.84% | 55.5만 |
|---|
| 2026.04.10 | ₩37,196 | ₩37,772 | ₩37,036 | ₩37,424 | +0.61% | 99.7만 |
|---|
| 2026.04.09 | ₩36,300 | ₩36,996 | ₩36,233 | ₩36,915 | +1.70% | 30.2만 |
|---|
| 2026.04.08 | ₩36,554 | ₩36,661 | ₩35,818 | ₩36,139 | -1.14% | 30.9만 |
|---|
| 2026.04.07 | ₩34,586 | ₩34,881 | ₩34,091 | ₩34,854 | +0.77% | 82.3만 |
|---|
| 2026.04.06 | ₩35,189 | ₩35,443 | ₩34,734 | ₩34,814 | -1.07% | 18.4만 |
|---|
| 2026.04.02 | ₩35,215 | ₩35,791 | ₩35,015 | ₩35,309 | +0.27% | 36.1만 |
|---|
| 2026.04.01 | ₩35,657 | ₩36,045 | ₩35,322 | ₩35,764 | +0.30% | 63.7만 |
|---|
| 2026.03.31 | ₩34,827 | ₩35,604 | ₩34,533 | ₩35,456 | +1.81% | 61.2만 |
|---|
| 2026.03.30 | ₩34,372 | ₩34,439 | ₩33,890 | ₩34,091 | -0.82% | 27.5만 |
|---|
| 2026.03.27 | ₩34,278 | ₩34,787 | ₩34,024 | ₩34,158 | -0.35% | 19.7만 |
|---|
| 2026.03.26 | ₩34,747 | ₩34,988 | ₩34,212 | ₩34,265 | -1.39% | 25.4만 |
|---|
| 2026.03.25 | ₩35,135 | ₩35,563 | ₩34,921 | ₩35,082 | -0.15% | 34.5만 |
|---|
| 2026.03.24 | ₩33,716 | ₩34,626 | ₩33,609 | ₩34,533 | +2.42% | 38.8만 |
|---|
| 2026.03.23 | ₩33,609 | ₩34,653 | ₩33,475 | ₩34,372 | +2.27% | 57.1만 |
|---|
| 2026.03.20 | ₩33,636 | ₩33,756 | ₩32,726 | ₩32,953 | -2.03% | 41.9만 |
|---|
| 2026.03.19 | ₩33,529 | ₩34,412 | ₩33,181 | ₩34,118 | +1.76% | 40.4만 |
|---|
| 2026.03.18 | ₩34,118 | ₩34,185 | ₩33,596 | ₩33,730 | -1.14% | 30.7만 |
|---|
| 2026.03.17 | ₩34,586 | ₩34,653 | ₩34,038 | ₩34,305 | -0.81% | 36.1만 |
|---|
| 2026.03.16 | ₩33,984 | ₩34,278 | ₩33,690 | ₩34,091 | +0.32% | 41.1만 |
|---|
| 2026.03.13 | ₩34,198 | ₩34,439 | ₩33,342 | ₩33,449 | -2.19% | 39.1만 |
|---|
| 2026.03.12 | ₩34,024 | ₩34,051 | ₩33,489 | ₩33,582 | -1.30% | 38.2만 |
|---|
| 2026.03.11 | ₩34,961 | ₩35,483 | ₩34,774 | ₩34,894 | -0.19% | 36.1만 |
|---|
| 2026.03.10 | ₩34,894 | ₩35,684 | ₩34,800 | ₩35,376 | +1.38% | 55.3만 |
|---|
| 2026.03.09 | ₩33,997 | ₩35,001 | ₩33,596 | ₩34,800 | +2.36% | 50.9만 |
|---|
| 2026.03.06 | ₩33,502 | ₩34,439 | ₩33,502 | ₩34,064 | +1.68% | 28.4만 |
|---|
| 2026.03.05 | ₩34,493 | ₩34,680 | ₩33,890 | ₩34,212 | -0.81% | 27.7만 |
|---|
| 2026.03.04 | ₩34,800 | ₩35,510 | ₩34,439 | ₩35,510 | +2.04% | 61.3만 |
|---|
| 2026.03.03 | ₩33,516 | ₩34,332 | ₩33,194 | ₩34,078 | +1.68% | 55.2만 |
|---|
| 2026.03.02 | ₩35,523 | ₩36,005 | ₩35,269 | ₩35,470 | -0.15% | 45.7만 |
|---|
| 2026.02.27 | ₩36,407 | ₩36,795 | ₩36,300 | ₩36,781 | +1.03% | 18.1만 |
|---|
| 2026.02.26 | ₩36,848 | ₩36,889 | ₩36,259 | ₩36,648 | -0.54% | 34.2만 |
|---|
| 2026.02.25 | ₩36,621 | ₩36,728 | ₩36,313 | ₩36,648 | +0.07% | 36.2만 |
|---|
| 2026.02.24 | ₩35,751 | ₩36,835 | ₩35,751 | ₩36,808 | +2.96% | 38.7만 |
|---|
| 2026.02.23 | ₩35,148 | ₩35,670 | ₩35,148 | ₩35,523 | +1.07% | 37.7만 |
|---|
| 2026.02.20 | ₩34,519 | ₩35,068 | ₩34,439 | ₩35,055 | +1.55% | 31.5만 |
|---|
| 2026.02.19 | ₩34,707 | ₩34,961 | ₩34,600 | ₩34,720 | +0.04% | 30.5만 |
|---|
| 2026.02.18 | ₩35,162 | ₩35,657 | ₩34,238 | ₩34,439 | -2.06% | 47만 |
|---|
| 2026.02.17 | ₩34,814 | ₩35,818 | ₩34,734 | ₩35,148 | +0.96% | 19.9만 |
|---|
| 2026.02.13 | ₩35,122 | ₩35,403 | ₩34,546 | ₩34,961 | -0.46% | 79.7만 |
|---|
| 2026.02.12 | ₩36,206 | ₩36,648 | ₩36,018 | ₩36,340 | +0.37% | 47.7만 |
|---|
| 2026.02.11 | ₩36,139 | ₩37,129 | ₩36,045 | ₩36,286 | +0.41% | 86.5만 |
|---|
| 2026.02.10 | ₩33,930 | ₩34,332 | ₩33,596 | ₩33,756 | -0.51% | 56.3만 |
|---|
| 2026.02.09 | ₩32,900 | ₩33,864 | ₩32,833 | ₩33,864 | +2.93% | 42.5만 |
|---|
| 2026.02.06 | ₩32,726 | ₩32,873 | ₩32,445 | ₩32,739 | +0.04% | 26.3만 |
|---|
| 2026.02.05 | ₩32,378 | ₩32,632 | ₩31,869 | ₩32,418 | +0.12% | 38.2만 |
|---|
| 2026.02.04 | ₩31,950 | ₩32,030 | ₩31,387 | ₩31,548 | -1.26% | 33.2만 |
|---|
| 2026.02.03 | ₩32,110 | ₩32,338 | ₩31,695 | ₩31,963 | -0.46% | 42.4만 |
|---|
| 2026.02.02 | ₩31,374 | ₩31,735 | ₩31,280 | ₩31,387 | +0.04% | 32.9만 |
|---|
| 2026.01.30 | ₩32,043 | ₩32,057 | ₩31,053 | ₩31,187 | -2.67% | 29.1만 |
|---|
| 2026.01.29 | ₩32,579 | ₩32,659 | ₩31,749 | ₩32,231 | -1.07% | 31.4만 |
|---|
| 2026.01.28 | ₩32,257 | ₩32,458 | ₩31,963 | ₩32,338 | +0.25% | 22.6만 |
|---|
| 2026.01.27 | ₩31,896 | ₩32,030 | ₩31,535 | ₩31,896 | 0.00% | 22.5만 |
|---|
| 2026.01.26 | ₩31,013 | ₩31,334 | ₩30,919 | ₩31,294 | +0.91% | 23.9만 |
|---|
| 2026.01.23 | ₩30,785 | ₩31,387 | ₩30,651 | ₩31,200 | +1.35% | 22.5만 |
|---|
| 2026.01.22 | ₩30,397 | ₩31,080 | ₩30,330 | ₩30,624 | +0.75% | 39.7만 |
|---|
| 2026.01.21 | ₩29,915 | ₩30,410 | ₩29,701 | ₩30,330 | +1.39% | 56.2만 |
|---|
| 2026.01.20 | ₩28,804 | ₩30,263 | ₩28,764 | ₩30,223 | +4.93% | 52.9만 |
|---|
| 2026.01.16 | ₩28,403 | ₩28,536 | ₩28,229 | ₩28,510 | +0.38% | 45.8만 |
|---|
| 2026.01.15 | ₩28,001 | ₩29,085 | ₩27,854 | ₩29,005 | +3.59% | 57.5만 |
|---|
| 2026.01.14 | ₩28,028 | ₩28,469 | ₩27,988 | ₩28,269 | +0.86% | 42.1만 |
|---|
| 2026.01.13 | ₩27,827 | ₩27,881 | ₩27,211 | ₩27,292 | -1.92% | 64.3만 |
|---|
| 2026.01.12 | ₩27,800 | ₩28,081 | ₩27,773 | ₩28,055 | +0.91% | 46.4만 |
|---|
| 2026.01.09 | ₩27,586 | ₩27,840 | ₩27,479 | ₩27,773 | +0.68% | 37.8만 |
|---|
| 2026.01.08 | ₩26,837 | ₩27,359 | ₩26,837 | ₩27,345 | +1.90% | 43.4만 |
|---|
| 2026.01.07 | ₩26,930 | ₩27,238 | ₩26,850 | ₩26,877 | -0.20% | 115.9만 |
|---|
| 2026.01.06 | ₩26,903 | ₩27,185 | ₩26,743 | ₩26,917 | +0.05% | 90.6만 |
|---|
| 2026.01.05 | ₩26,515 | ₩26,917 | ₩26,502 | ₩26,729 | +0.81% | 44.6만 |
|---|
| 2026.01.02 | ₩26,355 | ₩26,689 | ₩26,261 | ₩26,649 | +1.12% | 45.8만 |
|---|
| 2025.12.31 | ₩25,926 | ₩26,167 | ₩25,833 | ₩26,033 | +0.41% | 19.3만 |
|---|
| 2025.12.30 | ₩26,422 | ₩26,448 | ₩26,114 | ₩26,114 | -1.17% | 35.4만 |
|---|
| 2025.12.29 | ₩25,766 | ₩26,047 | ₩25,766 | ₩25,913 | +0.57% | 38만 |
|---|
| 2025.12.26 | ₩27,064 | ₩27,131 | ₩26,863 | ₩27,131 | +0.25% | 33.5만 |
|---|
| 2025.12.24 | ₩26,863 | ₩27,144 | ₩26,850 | ₩27,131 | +1.00% | 10.1만 |
|---|
| 2025.12.23 | ₩26,917 | ₩27,091 | ₩26,810 | ₩26,877 | -0.15% | 25.6만 |
|---|
| 2025.12.22 | ₩26,837 | ₩27,198 | ₩26,555 | ₩26,850 | +0.05% | 93.4만 |
|---|
| 2025.12.19 | ₩27,666 | ₩27,760 | ₩27,492 | ₩27,599 | -0.24% | 37.9만 |
|---|
| 2025.12.18 | ₩27,439 | ₩27,680 | ₩27,305 | ₩27,506 | +0.24% | 47.7만 |
|---|
| 2025.12.17 | ₩27,720 | ₩28,041 | ₩27,626 | ₩27,707 | -0.05% | 25.8만 |
|---|
| 2025.12.16 | ₩28,496 | ₩28,496 | ₩27,854 | ₩27,854 | -2.25% | 28.2만 |
|---|
| 2025.12.15 | ₩29,072 | ₩29,112 | ₩28,791 | ₩29,032 | -0.14% | 17.6만 |
|---|
| 2025.12.12 | ₩29,032 | ₩29,206 | ₩28,697 | ₩28,871 | -0.55% | 26.6만 |
|---|
| 2025.12.11 | ₩29,353 | ₩29,674 | ₩28,764 | ₩28,777 | -1.96% | 41.7만 |
|---|
| 2025.12.10 | ₩28,777 | ₩29,058 | ₩28,603 | ₩28,925 | +0.51% | 30.6만 |
|---|
| 2025.12.09 | ₩28,617 | ₩28,938 | ₩28,510 | ₩28,817 | +0.70% | 40.5만 |
|---|
| 2025.12.08 | ₩29,152 | ₩29,246 | ₩28,777 | ₩28,844 | -1.06% | 33.6만 |
|---|
| 2025.12.05 | ₩29,821 | ₩30,049 | ₩28,349 | ₩28,416 | -4.71% | 55.1만 |
|---|
| 2025.12.04 | ₩30,370 | ₩30,571 | ₩29,928 | ₩29,955 | -1.37% | 50.1만 |
|---|
| 2025.12.03 | ₩30,330 | ₩30,330 | ₩29,647 | ₩29,701 | -2.07% | 36.6만 |
|---|
| 2025.12.02 | ₩30,236 | ₩30,437 | ₩29,915 | ₩30,276 | +0.13% | 62.6만 |
|---|
| 2025.12.01 | ₩30,772 | ₩30,946 | ₩30,343 | ₩30,584 | -0.61% | 29.5만 |
|---|
| 2025.11.28 | ₩31,655 | ₩31,682 | ₩31,187 | ₩31,428 | -0.72% | 14.1만 |
|---|
| 2025.11.26 | ₩31,588 | ₩31,655 | ₩31,240 | ₩31,240 | -1.10% | 29.5만 |
|---|
| 2025.11.25 | ₩30,638 | ₩30,959 | ₩30,464 | ₩30,839 | +0.66% | 17.4만 |
|---|
| 2025.11.24 | ₩30,825 | ₩30,919 | ₩30,450 | ₩30,691 | -0.43% | 25.2만 |
|---|
| 2025.11.21 | ₩30,263 | ₩30,624 | ₩30,209 | ₩30,544 | +0.93% | 31.1만 |
|---|
| 2025.11.20 | ₩30,557 | ₩30,691 | ₩29,821 | ₩29,902 | -2.15% | 23.3만 |
|---|
| 2025.11.19 | ₩30,906 | ₩31,053 | ₩30,410 | ₩30,437 | -1.52% | 24.4만 |
|---|
| 2025.11.18 | ₩30,906 | ₩31,494 | ₩30,906 | ₩31,334 | +1.39% | 26.4만 |
|---|
| 2025.11.17 | ₩31,133 | ₩31,280 | ₩30,852 | ₩30,946 | -0.60% | 30.8만 |
|---|
| 2025.11.14 | ₩30,999 | ₩31,535 | ₩30,986 | ₩31,361 | +1.17% | 20.7만 |
|---|
| 2025.11.13 | ₩30,932 | ₩31,213 | ₩30,424 | ₩30,839 | -0.30% | 45.9만 |
|---|
| 2025.11.12 | ₩31,428 | ₩31,441 | ₩31,053 | ₩31,160 | -0.85% | 26만 |
|---|
| 2025.11.11 | ₩31,936 | ₩31,963 | ₩31,468 | ₩31,816 | -0.38% | 38.7만 |
|---|
| 2025.11.10 | ₩31,133 | ₩31,227 | ₩30,758 | ₩30,852 | -0.90% | 42.4만 |
|---|
| 2025.11.07 | ₩30,638 | ₩30,932 | ₩30,544 | ₩30,651 | +0.04% | 32.7만 |
|---|
| 2025.11.06 | ₩30,999 | ₩31,120 | ₩30,491 | ₩30,531 | -1.51% | 32.8만 |
|---|
| 2025.11.05 | ₩31,213 | ₩31,709 | ₩30,999 | ₩30,999 | -0.69% | 43.1만 |
|---|
| 2025.11.04 | ₩30,303 | ₩30,731 | ₩30,143 | ₩30,437 | +0.44% | 34.7만 |
|---|
| 2025.11.03 | ₩30,035 | ₩30,303 | ₩29,835 | ₩30,250 | +0.71% | 72.9만 |
|---|
| 2025.10.31 | ₩30,932 | ₩30,959 | ₩30,143 | ₩30,236 | -2.25% | 38.1만 |
|---|
| 2025.10.30 | ₩30,879 | ₩31,133 | ₩30,785 | ₩30,959 | +0.26% | 34.8만 |
|---|
| 2025.10.29 | ₩31,602 | ₩31,602 | ₩30,932 | ₩31,053 | -1.74% | 46.1만 |
|---|
| 2025.10.28 | ₩31,294 | ₩31,561 | ₩31,120 | ₩31,454 | +0.51% | 52.9만 |
|---|
| 2025.10.27 | ₩31,066 | ₩31,240 | ₩30,839 | ₩31,227 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩30,651 | ₩30,651 | ₩30,236 | ₩30,303 | -1.14% | 97.9만 |
|---|
| 2025.10.23 | ₩29,594 | ₩30,009 | ₩29,393 | ₩29,955 | +1.22% | 32.6만 |
|---|
| 2025.10.22 | ₩29,165 | ₩29,380 | ₩29,099 | ₩29,366 | +0.69% | 78.1만 |
|---|
| 2025.10.21 | ₩29,339 | ₩29,447 | ₩29,179 | ₩29,179 | -0.55% | 23.6만 |
|---|
| 2025.10.20 | ₩29,714 | ₩29,728 | ₩29,433 | ₩29,661 | -0.18% | 14.8만 |
|---|
| 2025.10.17 | ₩28,751 | ₩29,339 | ₩28,751 | ₩29,232 | +1.68% | 20.1만 |
|---|
| 2025.10.16 | ₩28,362 | ₩28,751 | ₩28,282 | ₩28,630 | +0.94% | 21.1만 |
|---|
| 2025.10.15 | ₩27,854 | ₩28,670 | ₩27,840 | ₩28,349 | +1.78% | 35.4만 |
|---|
| 2025.10.14 | ₩27,318 | ₩27,747 | ₩27,318 | ₩27,707 | +1.42% | 20.1만 |
|---|
| 2025.10.13 | ₩27,867 | ₩28,081 | ₩27,707 | ₩27,800 | -0.24% | 31.2만 |
|---|
| 2025.10.10 | ₩28,309 | ₩28,443 | ₩27,332 | ₩27,492 | -2.88% | 47.5만 |
|---|