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 | ₩25,007 | ₩25,141 | ₩24,068 | ₩24,122 | -3.54% | 107.6만 |
| 2026.10.08 | ₩25,168 | ₩25,329 | ₩24,846 | ₩25,088 | -0.32% | 87.5만 |
| 2026.10.07 | ₩25,799 | ₩26,013 | ₩25,437 | ₩25,517 | -1.09% | 81.7만 |
| 2026.10.06 | ₩26,537 | ₩26,537 | ₩25,356 | ₩25,463 | -4.04% | 100.7만 |
| 2026.10.05 | ₩26,563 | ₩27,073 | ₩25,893 | ₩25,893 | -2.53% | 136.9만 |
| 2026.10.02 | ₩23,572 | ₩24,028 | ₩23,277 | ₩23,921 | +1.48% | 42.6만 |
| 2026.10.01 | ₩23,666 | ₩23,974 | ₩23,169 | ₩23,424 | -1.02% | 65.4만 |
| 2026.09.30 | ₩24,323 | ₩24,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,947 |
| -1.54% |
| 40.2만 |
| 2026.09.29 | ₩23,585 | ₩23,988 | ₩23,545 | ₩23,961 | +1.59% | 49.4만 |
|---|
| 2026.09.28 | ₩23,880 | ₩23,907 | ₩23,612 | ₩23,666 | -0.90% | 33.9만 |
|---|
| 2026.09.25 | ₩24,444 | ₩24,551 | ₩24,108 | ₩24,363 | -0.33% | 73.1만 |
|---|
| 2026.09.24 | ₩24,632 | ₩25,061 | ₩24,497 | ₩24,591 | -0.16% | 59.7만 |
|---|
| 2026.09.23 | ₩25,061 | ₩25,115 | ₩24,551 | ₩24,605 | -1.82% | 62.9만 |
|---|
| 2026.09.22 | ₩25,302 | ₩25,437 | ₩25,222 | ₩25,410 | +0.42% | 35.9만 |
|---|
| 2026.09.21 | ₩25,745 | ₩25,799 | ₩25,168 | ₩25,396 | -1.35% | 32만 |
|---|
| 2026.09.18 | ₩25,168 | ₩25,383 | ₩24,886 | ₩25,356 | +0.75% | 32만 |
|---|
| 2026.09.17 | ₩25,598 | ₩25,651 | ₩25,249 | ₩25,463 | -0.52% | 31.9만 |
|---|
| 2026.09.16 | ₩25,423 | ₩25,718 | ₩25,396 | ₩25,571 | +0.58% | 22.6만 |
|---|
| 2026.09.15 | ₩25,530 | ₩25,732 | ₩25,463 | ₩25,530 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩24,833 | ₩25,759 | ₩24,833 | ₩25,651 | +3.30% | 72만 |
|---|
| 2026.09.11 | ₩25,705 | ₩26,000 | ₩25,235 | ₩25,343 | -1.41% | 52.1만 |
|---|
| 2026.09.10 | ₩25,128 | ₩25,772 | ₩25,128 | ₩25,732 | +2.40% | 74.3만 |
|---|
| 2026.09.09 | ₩25,141 | ₩25,544 | ₩25,115 | ₩25,437 | +1.17% | 84.3만 |
|---|
| 2026.09.08 | ₩25,222 | ₩25,463 | ₩25,074 | ₩25,128 | -0.37% | 37.4만 |
|---|
| 2026.09.04 | ₩24,712 | ₩24,886 | ₩24,632 | ₩24,726 | +0.05% | 30.4만 |
|---|
| 2026.09.03 | ₩25,463 | ₩25,530 | ₩24,980 | ₩25,088 | -1.48% | 39.1만 |
|---|
| 2026.09.02 | ₩24,497 | ₩24,967 | ₩24,444 | ₩24,685 | +0.77% | 40.7만 |
|---|
| 2026.09.01 | ₩24,189 | ₩24,779 | ₩24,162 | ₩24,336 | +0.61% | 58.7만 |
|---|
| 2026.08.31 | ₩23,988 | ₩24,269 | ₩23,733 | ₩24,068 | +0.34% | 47.3만 |
|---|
| 2026.08.28 | ₩23,679 | ₩23,827 | ₩23,236 | ₩23,679 | 0.00% | 31.1만 |
|---|
| 2026.08.27 | ₩24,095 | ₩24,095 | ₩23,786 | ₩23,840 | -1.06% | 43.4만 |
|---|
| 2026.08.26 | ₩24,497 | ₩24,632 | ₩24,363 | ₩24,390 | -0.44% | 39.4만 |
|---|
| 2026.08.25 | ₩24,310 | ₩24,524 | ₩23,934 | ₩24,497 | +0.77% | 38.7만 |
|---|
| 2026.08.24 | ₩23,585 | ₩24,390 | ₩23,545 | ₩24,390 | +3.41% | 63.2만 |
|---|
| 2026.08.21 | ₩23,733 | ₩24,028 | ₩23,558 | ₩23,934 | +0.85% | 156.9만 |
|---|
| 2026.08.20 | ₩23,907 | ₩24,055 | ₩23,330 | ₩23,438 | -1.96% | 93.7만 |
|---|
| 2026.08.19 | ₩23,639 | ₩24,122 | ₩23,612 | ₩23,853 | +0.91% | 49만 |
|---|
| 2026.08.18 | ₩23,545 | ₩23,786 | ₩23,129 | ₩23,183 | -1.54% | 36.5만 |
|---|
| 2026.08.17 | ₩23,411 | ₩23,612 | ₩23,223 | ₩23,599 | +0.80% | 37.7만 |
|---|
| 2026.08.14 | ₩23,102 | ₩23,411 | ₩22,995 | ₩23,277 | +0.75% | 80.8만 |
|---|
| 2026.08.13 | ₩24,202 | ₩24,269 | ₩23,169 | ₩23,223 | -4.05% | 63.1만 |
|---|
| 2026.08.12 | ₩24,417 | ₩24,497 | ₩24,283 | ₩24,404 | -0.05% | 49.5만 |
|---|
| 2026.08.11 | ₩24,551 | ₩24,726 | ₩24,028 | ₩24,202 | -1.42% | 43만 |
|---|
| 2026.08.10 | ₩24,833 | ₩24,873 | ₩24,578 | ₩24,672 | -0.65% | 37.8만 |
|---|
| 2026.08.07 | ₩24,739 | ₩24,846 | ₩24,497 | ₩24,726 | -0.05% | 50.5만 |
|---|
| 2026.08.06 | ₩24,578 | ₩25,088 | ₩24,551 | ₩24,846 | +1.09% | 42.1만 |
|---|
| 2026.08.05 | ₩24,779 | ₩25,061 | ₩24,484 | ₩24,511 | -1.08% | 63만 |
|---|
| 2026.08.04 | ₩25,195 | ₩25,208 | ₩24,457 | ₩24,538 | -2.61% | 61.7만 |
|---|
| 2026.08.03 | ₩25,665 | ₩25,718 | ₩25,182 | ₩25,383 | -1.10% | 61.1만 |
|---|
| 2026.07.31 | ₩25,852 | ₩26,040 | ₩25,490 | ₩25,718 | -0.52% | 45.3만 |
|---|
| 2026.07.30 | ₩25,504 | ₩25,826 | ₩25,383 | ₩25,651 | +0.58% | 51.3만 |
|---|
| 2026.07.29 | ₩25,852 | ₩26,241 | ₩25,504 | ₩25,557 | -1.14% | 89.2만 |
|---|
| 2026.07.28 | ₩27,087 | ₩27,503 | ₩26,000 | ₩26,550 | -1.98% | 95.5만 |
|---|
| 2026.07.27 | ₩28,415 | ₩28,589 | ₩27,851 | ₩28,012 | -1.42% | 47.6만 |
|---|
| 2026.07.24 | ₩28,120 | ₩29,099 | ₩28,093 | ₩28,576 | +1.62% | 71.8만 |
|---|
| 2026.07.23 | ₩28,549 | ₩28,884 | ₩28,066 | ₩28,240 | -1.08% | 47.2만 |
|---|
| 2026.07.22 | ₩29,649 | ₩30,038 | ₩29,394 | ₩29,542 | -0.36% | 49.2만 |
|---|
| 2026.07.21 | ₩29,743 | ₩29,944 | ₩29,555 | ₩29,864 | +0.41% | 21.1만 |
|---|
| 2026.07.20 | ₩29,716 | ₩30,011 | ₩29,542 | ₩29,837 | +0.41% | 39.8만 |
|---|
| 2026.07.17 | ₩29,434 | ₩29,743 | ₩29,314 | ₩29,703 | +0.91% | 60.4만 |
|---|
| 2026.07.16 | ₩29,797 | ₩29,797 | ₩29,247 | ₩29,582 | -0.72% | 36.9만 |
|---|
| 2026.07.15 | ₩30,092 | ₩30,347 | ₩29,864 | ₩29,998 | -0.31% | 67.6만 |
|---|
| 2026.07.14 | ₩29,824 | ₩30,481 | ₩29,716 | ₩30,481 | +2.20% | 107.1만 |
|---|
| 2026.07.13 | ₩29,770 | ₩29,971 | ₩29,314 | ₩29,367 | -1.35% | 37.4만 |
|---|
| 2026.07.10 | ₩29,676 | ₩30,078 | ₩29,582 | ₩29,891 | +0.72% | 53만 |
|---|
| 2026.07.09 | ₩29,045 | ₩29,273 | ₩28,616 | ₩29,233 | +0.65% | 56.3만 |
|---|
| 2026.07.08 | ₩29,354 | ₩29,716 | ₩29,072 | ₩29,166 | -0.64% | 55.6만 |
|---|
| 2026.07.07 | ₩29,622 | ₩29,743 | ₩29,180 | ₩29,381 | -0.82% | 36.7만 |
|---|
| 2026.07.06 | ₩29,314 | ₩29,461 | ₩29,086 | ₩29,287 | -0.09% | 47.6만 |
|---|
| 2026.07.02 | ₩29,139 | ₩29,569 | ₩28,925 | ₩29,126 | -0.05% | 25.9만 |
|---|
| 2026.07.01 | ₩28,160 | ₩28,777 | ₩28,066 | ₩28,616 | +1.62% | 58.5만 |
|---|
| 2026.06.30 | ₩28,428 | ₩28,750 | ₩28,214 | ₩28,737 | +1.09% | 18.4만 |
|---|
| 2026.06.29 | ₩29,327 | ₩29,367 | ₩28,911 | ₩28,952 | -1.28% | 23.2만 |
|---|
| 2026.06.26 | ₩29,434 | ₩29,850 | ₩29,434 | ₩29,555 | +0.41% | 32.9만 |
|---|
| 2026.06.25 | ₩29,180 | ₩29,408 | ₩28,764 | ₩29,408 | +0.78% | 25만 |
|---|
| 2026.06.24 | ₩28,938 | ₩29,113 | ₩28,469 | ₩28,804 | -0.46% | 22.5만 |
|---|
| 2026.06.23 | ₩28,616 | ₩29,421 | ₩28,616 | ₩29,045 | +1.50% | 29.2만 |
|---|
| 2026.06.22 | ₩28,240 | ₩28,764 | ₩28,066 | ₩28,723 | +1.71% | 29.1만 |
|---|
| 2026.06.18 | ₩27,932 | ₩28,308 | ₩27,704 | ₩27,798 | -0.48% | 39.1만 |
|---|
| 2026.06.17 | ₩29,032 | ₩29,206 | ₩28,012 | ₩28,160 | -3.00% | 41만 |
|---|
| 2026.06.16 | ₩29,408 | ₩29,408 | ₩28,643 | ₩28,844 | -1.92% | 34.2만 |
|---|
| 2026.06.15 | ₩30,468 | ₩30,548 | ₩29,502 | ₩29,582 | -2.91% | 23.2만 |
|---|
| 2026.06.12 | ₩30,038 | ₩30,172 | ₩29,837 | ₩29,904 | -0.45% | 24.4만 |
|---|
| 2026.06.11 | ₩29,193 | ₩29,837 | ₩29,059 | ₩29,743 | +1.88% | 28.6만 |
|---|
| 2026.06.10 | ₩28,630 | ₩29,086 | ₩28,589 | ₩28,952 | +1.12% | 42.3만 |
|---|
| 2026.06.09 | ₩29,113 | ₩29,166 | ₩28,670 | ₩28,898 | -0.74% | 41.9만 |
|---|
| 2026.06.08 | ₩28,871 | ₩28,925 | ₩28,401 | ₩28,576 | -1.02% | 21.4만 |
|---|
| 2026.06.05 | ₩29,287 | ₩29,408 | ₩28,723 | ₩28,938 | -1.19% | 34만 |
|---|
| 2026.06.04 | ₩29,502 | ₩29,743 | ₩29,166 | ₩29,434 | -0.23% | 20.6만 |
|---|
| 2026.06.03 | ₩29,153 | ₩29,569 | ₩29,099 | ₩29,488 | +1.15% | 38.4만 |
|---|
| 2026.06.02 | ₩29,542 | ₩29,891 | ₩29,408 | ₩29,622 | +0.27% | 18.6만 |
|---|
| 2026.06.01 | ₩29,381 | ₩29,461 | ₩29,153 | ₩29,287 | -0.32% | 29.6만 |
|---|
| 2026.05.29 | ₩29,649 | ₩29,649 | ₩29,166 | ₩29,542 | -0.36% | 26.3만 |
|---|
| 2026.05.28 | ₩29,810 | ₩30,333 | ₩29,609 | ₩29,877 | +0.23% | 30.6만 |
|---|
| 2026.05.27 | ₩30,025 | ₩30,213 | ₩29,743 | ₩29,904 | -0.40% | 22.8만 |
|---|
| 2026.05.26 | ₩30,186 | ₩30,239 | ₩29,891 | ₩30,172 | -0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩30,213 | ₩30,293 | ₩29,850 | ₩30,011 | -0.67% | 25.4만 |
|---|
| 2026.05.21 | ₩29,904 | ₩30,494 | ₩29,837 | ₩30,374 | +1.57% | 18.3만 |
|---|
| 2026.05.20 | ₩29,837 | ₩30,347 | ₩29,783 | ₩30,226 | +1.30% | 25.4만 |
|---|
| 2026.05.19 | ₩29,206 | ₩29,676 | ₩29,099 | ₩29,676 | +1.61% | 26만 |
|---|
| 2026.05.18 | ₩29,622 | ₩29,797 | ₩29,488 | ₩29,743 | +0.41% | 32.8만 |
|---|
| 2026.05.15 | ₩29,837 | ₩29,891 | ₩29,381 | ₩29,408 | -1.44% | 24.6만 |
|---|
| 2026.05.14 | ₩30,468 | ₩30,508 | ₩30,159 | ₩30,468 | 0.00% | 30.7만 |
|---|
| 2026.05.13 | ₩30,763 | ₩31,085 | ₩30,011 | ₩30,132 | -2.05% | 44.6만 |
|---|
| 2026.05.12 | ₩31,219 | ₩31,420 | ₩31,018 | ₩31,085 | -0.43% | 94.2만 |
|---|
| 2026.05.11 | ₩31,648 | ₩32,077 | ₩31,125 | ₩31,286 | -1.14% | 44.3만 |
|---|
| 2026.05.08 | ₩32,279 | ₩32,560 | ₩31,916 | ₩31,916 | -1.12% | 101.1만 |
|---|
| 2026.05.07 | ₩33,110 | ₩33,110 | ₩31,541 | ₩31,662 | -4.38% | 122.6만 |
|---|
| 2026.05.06 | ₩34,372 | ₩34,506 | ₩33,218 | ₩33,567 | -2.34% | 65만 |
|---|
| 2026.05.05 | ₩35,740 | ₩36,666 | ₩35,203 | ₩36,357 | +1.73% | 33만 |
|---|
| 2026.05.04 | ₩35,029 | ₩35,270 | ₩34,559 | ₩34,734 | -0.84% | 27.8만 |
|---|
| 2026.05.01 | ₩34,841 | ₩34,868 | ₩34,372 | ₩34,398 | -1.27% | 20.1만 |
|---|
| 2026.04.30 | ₩34,050 | ₩34,922 | ₩33,942 | ₩34,801 | +2.21% | 27.9만 |
|---|
| 2026.04.29 | ₩33,701 | ₩33,942 | ₩33,325 | ₩33,325 | -1.11% | 29.7만 |
|---|
| 2026.04.28 | ₩33,942 | ₩34,211 | ₩33,392 | ₩34,130 | +0.55% | 25만 |
|---|
| 2026.04.27 | ₩35,311 | ₩35,431 | ₩34,667 | ₩34,680 | -1.79% | 20.8만 |
|---|
| 2026.04.24 | ₩34,855 | ₩35,176 | ₩34,626 | ₩35,015 | +0.46% | 20.5만 |
|---|
| 2026.04.23 | ₩34,828 | ₩35,284 | ₩34,667 | ₩34,922 | +0.27% | 27.9만 |
|---|
| 2026.04.22 | ₩35,914 | ₩35,968 | ₩34,559 | ₩34,707 | -3.36% | 26.8만 |
|---|
| 2026.04.21 | ₩36,317 | ₩36,357 | ₩35,579 | ₩35,619 | -1.92% | 23.3만 |
|---|
| 2026.04.20 | ₩36,196 | ₩36,424 | ₩35,995 | ₩36,277 | +0.22% | 25만 |
|---|
| 2026.04.17 | ₩35,995 | ₩36,250 | ₩35,700 | ₩35,995 | 0.00% | 37.2만 |
|---|
| 2026.04.16 | ₩36,558 | ₩36,558 | ₩35,606 | ₩35,727 | -2.28% | 52.3만 |
|---|
| 2026.04.15 | ₩36,612 | ₩36,867 | ₩36,183 | ₩36,639 | +0.07% | 68.3만 |
|---|
| 2026.04.14 | ₩36,947 | ₩37,108 | ₩36,505 | ₩36,666 | -0.76% | 61.4만 |
|---|
| 2026.04.13 | ₩36,934 | ₩37,082 | ₩36,236 | ₩36,625 | -0.84% | 55.5만 |
|---|
| 2026.04.10 | ₩37,283 | ₩37,860 | ₩37,122 | ₩37,511 | +0.61% | 99.7만 |
|---|
| 2026.04.09 | ₩36,384 | ₩37,082 | ₩36,317 | ₩37,001 | +1.70% | 30.2만 |
|---|
| 2026.04.08 | ₩36,639 | ₩36,746 | ₩35,901 | ₩36,223 | -1.14% | 30.9만 |
|---|
| 2026.04.07 | ₩34,667 | ₩34,962 | ₩34,170 | ₩34,935 | +0.77% | 82.3만 |
|---|
| 2026.04.06 | ₩35,270 | ₩35,525 | ₩34,814 | ₩34,895 | -1.07% | 18.4만 |
|---|
| 2026.04.02 | ₩35,297 | ₩35,874 | ₩35,096 | ₩35,391 | +0.27% | 36.1만 |
|---|
| 2026.04.01 | ₩35,740 | ₩36,129 | ₩35,405 | ₩35,847 | +0.30% | 63.7만 |
|---|
| 2026.03.31 | ₩34,908 | ₩35,686 | ₩34,613 | ₩35,539 | +1.81% | 61.2만 |
|---|
| 2026.03.30 | ₩34,452 | ₩34,519 | ₩33,969 | ₩34,170 | -0.82% | 27.5만 |
|---|
| 2026.03.27 | ₩34,358 | ₩34,868 | ₩34,103 | ₩34,237 | -0.35% | 19.7만 |
|---|
| 2026.03.26 | ₩34,828 | ₩35,069 | ₩34,291 | ₩34,345 | -1.39% | 25.4만 |
|---|
| 2026.03.25 | ₩35,217 | ₩35,646 | ₩35,002 | ₩35,163 | -0.15% | 34.5만 |
|---|
| 2026.03.24 | ₩33,795 | ₩34,707 | ₩33,687 | ₩34,613 | +2.42% | 38.8만 |
|---|
| 2026.03.23 | ₩33,687 | ₩34,734 | ₩33,553 | ₩34,452 | +2.27% | 57.1만 |
|---|
| 2026.03.20 | ₩33,714 | ₩33,835 | ₩32,802 | ₩33,030 | -2.03% | 41.9만 |
|---|
| 2026.03.19 | ₩33,607 | ₩34,492 | ₩33,258 | ₩34,197 | +1.76% | 40.4만 |
|---|
| 2026.03.18 | ₩34,197 | ₩34,264 | ₩33,674 | ₩33,808 | -1.14% | 30.7만 |
|---|
| 2026.03.17 | ₩34,667 | ₩34,734 | ₩34,117 | ₩34,385 | -0.81% | 36.1만 |
|---|
| 2026.03.16 | ₩34,063 | ₩34,358 | ₩33,768 | ₩34,170 | +0.32% | 41.1만 |
|---|
| 2026.03.13 | ₩34,278 | ₩34,519 | ₩33,419 | ₩33,526 | -2.19% | 39.1만 |
|---|
| 2026.03.12 | ₩34,103 | ₩34,130 | ₩33,567 | ₩33,660 | -1.30% | 38.2만 |
|---|
| 2026.03.11 | ₩35,042 | ₩35,566 | ₩34,855 | ₩34,975 | -0.19% | 36.1만 |
|---|
| 2026.03.10 | ₩34,975 | ₩35,767 | ₩34,881 | ₩35,458 | +1.38% | 55.3만 |
|---|
| 2026.03.09 | ₩34,076 | ₩35,083 | ₩33,674 | ₩34,881 | +2.36% | 50.9만 |
|---|
| 2026.03.06 | ₩33,580 | ₩34,519 | ₩33,580 | ₩34,143 | +1.68% | 28.4만 |
|---|
| 2026.03.05 | ₩34,573 | ₩34,761 | ₩33,969 | ₩34,291 | -0.81% | 27.7만 |
|---|
| 2026.03.04 | ₩34,881 | ₩35,592 | ₩34,519 | ₩35,592 | +2.04% | 61.3만 |
|---|
| 2026.03.03 | ₩33,593 | ₩34,412 | ₩33,271 | ₩34,157 | +1.68% | 55.2만 |
|---|
| 2026.03.02 | ₩35,606 | ₩36,089 | ₩35,351 | ₩35,552 | -0.15% | 45.7만 |
|---|
| 2026.02.27 | ₩36,491 | ₩36,880 | ₩36,384 | ₩36,867 | +1.03% | 18.1만 |
|---|
| 2026.02.26 | ₩36,934 | ₩36,974 | ₩36,344 | ₩36,733 | -0.54% | 34.2만 |
|---|
| 2026.02.25 | ₩36,706 | ₩36,813 | ₩36,397 | ₩36,733 | +0.07% | 36.2만 |
|---|
| 2026.02.24 | ₩35,834 | ₩36,921 | ₩35,834 | ₩36,894 | +2.96% | 38.7만 |
|---|
| 2026.02.23 | ₩35,230 | ₩35,753 | ₩35,230 | ₩35,606 | +1.07% | 37.7만 |
|---|
| 2026.02.20 | ₩34,600 | ₩35,150 | ₩34,519 | ₩35,136 | +1.55% | 31.5만 |
|---|
| 2026.02.19 | ₩34,787 | ₩35,042 | ₩34,680 | ₩34,801 | +0.04% | 30.5만 |
|---|
| 2026.02.18 | ₩35,244 | ₩35,740 | ₩34,318 | ₩34,519 | -2.06% | 47만 |
|---|
| 2026.02.17 | ₩34,895 | ₩35,901 | ₩34,814 | ₩35,230 | +0.96% | 19.9만 |
|---|
| 2026.02.13 | ₩35,203 | ₩35,485 | ₩34,626 | ₩35,042 | -0.46% | 79.7만 |
|---|
| 2026.02.12 | ₩36,290 | ₩36,733 | ₩36,102 | ₩36,424 | +0.37% | 47.7만 |
|---|
| 2026.02.11 | ₩36,223 | ₩37,216 | ₩36,129 | ₩36,371 | +0.41% | 86.5만 |
|---|
| 2026.02.10 | ₩34,009 | ₩34,412 | ₩33,674 | ₩33,835 | -0.51% | 56.3만 |
|---|
| 2026.02.09 | ₩32,976 | ₩33,942 | ₩32,909 | ₩33,942 | +2.93% | 42.5만 |
|---|
| 2026.02.06 | ₩32,802 | ₩32,949 | ₩32,520 | ₩32,815 | +0.04% | 26.3만 |
|---|
| 2026.02.05 | ₩32,453 | ₩32,708 | ₩31,943 | ₩32,493 | +0.12% | 38.2만 |
|---|
| 2026.02.04 | ₩32,024 | ₩32,104 | ₩31,460 | ₩31,621 | -1.26% | 33.2만 |
|---|
| 2026.02.03 | ₩32,185 | ₩32,413 | ₩31,769 | ₩32,037 | -0.46% | 42.4만 |
|---|
| 2026.02.02 | ₩31,447 | ₩31,809 | ₩31,353 | ₩31,460 | +0.04% | 32.9만 |
|---|
| 2026.01.30 | ₩32,118 | ₩32,131 | ₩31,125 | ₩31,259 | -2.67% | 29.1만 |
|---|
| 2026.01.29 | ₩32,654 | ₩32,735 | ₩31,823 | ₩32,305 | -1.07% | 31.4만 |
|---|
| 2026.01.28 | ₩32,332 | ₩32,534 | ₩32,037 | ₩32,413 | +0.25% | 22.6만 |
|---|
| 2026.01.27 | ₩31,970 | ₩32,104 | ₩31,608 | ₩31,970 | 0.00% | 22.5만 |
|---|
| 2026.01.26 | ₩31,085 | ₩31,407 | ₩30,991 | ₩31,366 | +0.91% | 23.9만 |
|---|
| 2026.01.23 | ₩30,857 | ₩31,460 | ₩30,722 | ₩31,272 | +1.35% | 22.5만 |
|---|
| 2026.01.22 | ₩30,468 | ₩31,152 | ₩30,400 | ₩30,696 | +0.75% | 39.7만 |
|---|
| 2026.01.21 | ₩29,985 | ₩30,481 | ₩29,770 | ₩30,400 | +1.39% | 56.2만 |
|---|
| 2026.01.20 | ₩28,871 | ₩30,333 | ₩28,831 | ₩30,293 | +4.93% | 52.9만 |
|---|
| 2026.01.16 | ₩28,469 | ₩28,603 | ₩28,294 | ₩28,576 | +0.38% | 45.8만 |
|---|
| 2026.01.15 | ₩28,066 | ₩29,153 | ₩27,918 | ₩29,072 | +3.59% | 57.5만 |
|---|
| 2026.01.14 | ₩28,093 | ₩28,536 | ₩28,053 | ₩28,334 | +0.86% | 42.1만 |
|---|
| 2026.01.13 | ₩27,892 | ₩27,945 | ₩27,275 | ₩27,355 | -1.92% | 64.3만 |
|---|
| 2026.01.12 | ₩27,865 | ₩28,147 | ₩27,838 | ₩28,120 | +0.91% | 46.4만 |
|---|
| 2026.01.09 | ₩27,650 | ₩27,905 | ₩27,543 | ₩27,838 | +0.68% | 37.8만 |
|---|
| 2026.01.08 | ₩26,899 | ₩27,422 | ₩26,899 | ₩27,409 | +1.90% | 43.4만 |
|---|
| 2026.01.07 | ₩26,993 | ₩27,301 | ₩26,912 | ₩26,939 | -0.20% | 115.9만 |
|---|
| 2026.01.06 | ₩26,966 | ₩27,248 | ₩26,805 | ₩26,979 | +0.05% | 90.6만 |
|---|
| 2026.01.05 | ₩26,577 | ₩26,979 | ₩26,563 | ₩26,792 | +0.81% | 44.6만 |
|---|
| 2026.01.02 | ₩26,416 | ₩26,751 | ₩26,322 | ₩26,711 | +1.12% | 45.8만 |
|---|
| 2025.12.31 | ₩25,987 | ₩26,228 | ₩25,893 | ₩26,094 | +0.41% | 19.3만 |
|---|
| 2025.12.30 | ₩26,483 | ₩26,510 | ₩26,174 | ₩26,174 | -1.17% | 35.4만 |
|---|
| 2025.12.29 | ₩25,826 | ₩26,107 | ₩25,826 | ₩25,973 | +0.57% | 38만 |
|---|
| 2025.12.26 | ₩27,127 | ₩27,194 | ₩26,926 | ₩27,194 | +0.25% | 33.5만 |
|---|
| 2025.12.24 | ₩26,926 | ₩27,207 | ₩26,912 | ₩27,194 | +1.00% | 10.1만 |
|---|
| 2025.12.23 | ₩26,979 | ₩27,154 | ₩26,872 | ₩26,939 | -0.15% | 25.6만 |
|---|
| 2025.12.22 | ₩26,899 | ₩27,261 | ₩26,617 | ₩26,912 | +0.05% | 93.4만 |
|---|
| 2025.12.19 | ₩27,731 | ₩27,825 | ₩27,556 | ₩27,664 | -0.24% | 37.9만 |
|---|
| 2025.12.18 | ₩27,503 | ₩27,744 | ₩27,368 | ₩27,570 | +0.24% | 47.7만 |
|---|
| 2025.12.17 | ₩27,784 | ₩28,106 | ₩27,690 | ₩27,771 | -0.05% | 25.8만 |
|---|
| 2025.12.16 | ₩28,562 | ₩28,562 | ₩27,918 | ₩27,918 | -2.25% | 28.2만 |
|---|
| 2025.12.15 | ₩29,139 | ₩29,180 | ₩28,858 | ₩29,099 | -0.14% | 17.6만 |
|---|
| 2025.12.12 | ₩29,099 | ₩29,273 | ₩28,764 | ₩28,938 | -0.55% | 26.6만 |
|---|
| 2025.12.11 | ₩29,421 | ₩29,743 | ₩28,831 | ₩28,844 | -1.96% | 41.7만 |
|---|
| 2025.12.10 | ₩28,844 | ₩29,126 | ₩28,670 | ₩28,992 | +0.51% | 30.6만 |
|---|
| 2025.12.09 | ₩28,683 | ₩29,005 | ₩28,576 | ₩28,884 | +0.70% | 40.5만 |
|---|
| 2025.12.08 | ₩29,220 | ₩29,314 | ₩28,844 | ₩28,911 | -1.06% | 33.6만 |
|---|
| 2025.12.05 | ₩29,891 | ₩30,119 | ₩28,415 | ₩28,482 | -4.71% | 55.1만 |
|---|
| 2025.12.04 | ₩30,441 | ₩30,642 | ₩29,998 | ₩30,025 | -1.37% | 50.1만 |
|---|
| 2025.12.03 | ₩30,400 | ₩30,400 | ₩29,716 | ₩29,770 | -2.07% | 36.6만 |
|---|
| 2025.12.02 | ₩30,307 | ₩30,508 | ₩29,985 | ₩30,347 | +0.13% | 62.6만 |
|---|
| 2025.12.01 | ₩30,843 | ₩31,018 | ₩30,414 | ₩30,655 | -0.61% | 29.5만 |
|---|
| 2025.11.28 | ₩31,729 | ₩31,755 | ₩31,259 | ₩31,501 | -0.72% | 14.1만 |
|---|
| 2025.11.26 | ₩31,662 | ₩31,729 | ₩31,313 | ₩31,313 | -1.10% | 29.5만 |
|---|
| 2025.11.25 | ₩30,709 | ₩31,031 | ₩30,535 | ₩30,910 | +0.66% | 17.4만 |
|---|
| 2025.11.24 | ₩30,897 | ₩30,991 | ₩30,521 | ₩30,763 | -0.43% | 25.2만 |
|---|
| 2025.11.21 | ₩30,333 | ₩30,696 | ₩30,280 | ₩30,615 | +0.93% | 31.1만 |
|---|
| 2025.11.20 | ₩30,628 | ₩30,763 | ₩29,891 | ₩29,971 | -2.15% | 23.3만 |
|---|
| 2025.11.19 | ₩30,977 | ₩31,125 | ₩30,481 | ₩30,508 | -1.52% | 24.4만 |
|---|
| 2025.11.18 | ₩30,977 | ₩31,568 | ₩30,977 | ₩31,407 | +1.39% | 26.4만 |
|---|
| 2025.11.17 | ₩31,205 | ₩31,353 | ₩30,924 | ₩31,018 | -0.60% | 30.8만 |
|---|
| 2025.11.14 | ₩31,071 | ₩31,608 | ₩31,058 | ₩31,433 | +1.17% | 20.7만 |
|---|
| 2025.11.13 | ₩31,004 | ₩31,286 | ₩30,494 | ₩30,910 | -0.30% | 45.9만 |
|---|
| 2025.11.12 | ₩31,501 | ₩31,514 | ₩31,125 | ₩31,232 | -0.85% | 26만 |
|---|
| 2025.11.11 | ₩32,010 | ₩32,037 | ₩31,541 | ₩31,890 | -0.38% | 38.7만 |
|---|
| 2025.11.10 | ₩31,205 | ₩31,299 | ₩30,830 | ₩30,924 | -0.90% | 42.4만 |
|---|
| 2025.11.07 | ₩30,709 | ₩31,004 | ₩30,615 | ₩30,722 | +0.04% | 32.7만 |
|---|
| 2025.11.06 | ₩31,071 | ₩31,192 | ₩30,561 | ₩30,602 | -1.51% | 32.8만 |
|---|
| 2025.11.05 | ₩31,286 | ₩31,782 | ₩31,071 | ₩31,071 | -0.69% | 43.1만 |
|---|
| 2025.11.04 | ₩30,374 | ₩30,803 | ₩30,213 | ₩30,508 | +0.44% | 34.7만 |
|---|
| 2025.11.03 | ₩30,105 | ₩30,374 | ₩29,904 | ₩30,320 | +0.71% | 72.9만 |
|---|
| 2025.10.31 | ₩31,004 | ₩31,031 | ₩30,213 | ₩30,307 | -2.25% | 38.1만 |
|---|
| 2025.10.30 | ₩30,950 | ₩31,205 | ₩30,857 | ₩31,031 | +0.26% | 34.8만 |
|---|
| 2025.10.29 | ₩31,675 | ₩31,675 | ₩31,004 | ₩31,125 | -1.74% | 46.1만 |
|---|
| 2025.10.28 | ₩31,366 | ₩31,635 | ₩31,192 | ₩31,527 | +0.51% | 52.9만 |
|---|
| 2025.10.27 | ₩31,138 | ₩31,313 | ₩30,910 | ₩31,299 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩30,722 | ₩30,722 | ₩30,307 | ₩30,374 | -1.14% | 97.9만 |
|---|
| 2025.10.23 | ₩29,663 | ₩30,078 | ₩29,461 | ₩30,025 | +1.22% | 32.6만 |
|---|
| 2025.10.22 | ₩29,233 | ₩29,448 | ₩29,166 | ₩29,434 | +0.69% | 78.1만 |
|---|
| 2025.10.21 | ₩29,408 | ₩29,515 | ₩29,247 | ₩29,247 | -0.55% | 23.6만 |
|---|
| 2025.10.20 | ₩29,783 | ₩29,797 | ₩29,502 | ₩29,730 | -0.18% | 14.8만 |
|---|
| 2025.10.17 | ₩28,817 | ₩29,408 | ₩28,817 | ₩29,300 | +1.68% | 20.1만 |
|---|
| 2025.10.16 | ₩28,428 | ₩28,817 | ₩28,348 | ₩28,697 | +0.94% | 21.1만 |
|---|
| 2025.10.15 | ₩27,918 | ₩28,737 | ₩27,905 | ₩28,415 | +1.78% | 35.4만 |
|---|
| 2025.10.14 | ₩27,382 | ₩27,811 | ₩27,382 | ₩27,771 | +1.42% | 20.1만 |
|---|
| 2025.10.13 | ₩27,932 | ₩28,147 | ₩27,771 | ₩27,865 | -0.24% | 31.2만 |
|---|
| 2025.10.10 | ₩28,375 | ₩28,509 | ₩27,395 | ₩27,556 | -2.88% | 47.5만 |
|---|