시장 데이터를 불러오는 중
전체 종목
Tiptree Inc. - Common Stock 과거 주가
Tiptree Inc. - Common Stock · TIPT · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tiptree Inc. - Common Stock · TIPT · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,228 | ₩23,509 | ₩23,107 | ₩23,134 | -0.40% | 25.8만 |
| 2026.10.08 | ₩23,121 | ₩23,469 | ₩23,094 | ₩23,268 | +0.64% | 25.2만 |
| 2026.10.07 | ₩22,839 | ₩23,322 | ₩22,839 | ₩23,094 | +1.12% | 28.3만 |
| 2026.10.06 | ₩23,335 | ₩23,523 | ₩22,973 | ₩23,027 | -1.32% | 29.6만 |
| 2026.10.05 | ₩23,335 | ₩23,523 | ₩23,134 | ₩23,255 | -0.34% | 26.3만 |
| 2026.10.02 | ₩23,402 | ₩23,469 | ₩23,147 | ₩23,268 | -0.57% | 21.1만 |
| 2026.10.01 | ₩22,799 | ₩23,295 | ₩22,651 | ₩23,201 | +1.76% | 28.8만 |
| 2026.09.30 | ₩23,174 | ₩23,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,785 |
| -1.68% |
| 29.4만 |
| 2026.09.29 | ₩23,147 | ₩23,255 | ₩22,799 | ₩23,067 | -0.35% | 24.1만 |
|---|
| 2026.09.28 | ₩23,000 | ₩23,201 | ₩22,839 | ₩23,107 | +0.47% | 21.1만 |
|---|
| 2026.09.25 | ₩22,732 | ₩23,067 | ₩22,732 | ₩23,000 | +1.18% | 23.7만 |
|---|
| 2026.09.24 | ₩23,188 | ₩23,375 | ₩22,490 | ₩22,772 | -1.79% | 45.5만 |
|---|
| 2026.09.23 | ₩23,402 | ₩23,469 | ₩23,067 | ₩23,228 | -0.74% | 20.7만 |
|---|
| 2026.09.22 | ₩23,442 | ₩23,590 | ₩23,375 | ₩23,429 | -0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩23,456 | ₩23,617 | ₩23,375 | ₩23,429 | -0.11% | 20.3만 |
|---|
| 2026.09.18 | ₩23,509 | ₩23,603 | ₩23,255 | ₩23,496 | -0.06% | 33.9만 |
|---|
| 2026.09.17 | ₩23,670 | ₩23,805 | ₩23,362 | ₩23,523 | -0.62% | 18.5만 |
|---|
| 2026.09.16 | ₩23,657 | ₩23,657 | ₩23,335 | ₩23,509 | -0.62% | 19.9만 |
|---|
| 2026.09.15 | ₩23,778 | ₩23,805 | ₩23,429 | ₩23,456 | -1.35% | 17.4만 |
|---|
| 2026.09.14 | ₩23,965 | ₩24,140 | ₩23,791 | ₩23,885 | -0.34% | 10.4만 |
|---|
| 2026.09.11 | ₩24,100 | ₩24,126 | ₩23,603 | ₩23,872 | -0.95% | 12.6만 |
|---|
| 2026.09.10 | ₩23,778 | ₩23,992 | ₩23,630 | ₩23,939 | +0.68% | 14.1만 |
|---|
| 2026.09.09 | ₩23,939 | ₩24,006 | ₩23,657 | ₩23,885 | -0.22% | 18.5만 |
|---|
| 2026.09.08 | ₩24,636 | ₩24,743 | ₩24,073 | ₩24,100 | -2.18% | 19.6만 |
|---|
| 2026.09.04 | ₩24,784 | ₩24,877 | ₩24,636 | ₩24,797 | +0.05% | 9.9만 |
|---|
| 2026.09.03 | ₩24,810 | ₩25,092 | ₩24,797 | ₩24,931 | +0.49% | 13.9만 |
|---|
| 2026.09.02 | ₩24,636 | ₩24,958 | ₩24,582 | ₩24,676 | +0.16% | 14.3만 |
|---|
| 2026.09.01 | ₩24,837 | ₩24,944 | ₩24,475 | ₩24,569 | -1.08% | 20.6만 |
|---|
| 2026.08.31 | ₩24,770 | ₩24,971 | ₩24,569 | ₩24,837 | +0.27% | 20.9만 |
|---|
| 2026.08.28 | ₩24,676 | ₩24,985 | ₩24,488 | ₩24,743 | +0.27% | 18만 |
|---|
| 2026.08.27 | ₩24,328 | ₩24,716 | ₩24,328 | ₩24,529 | +0.83% | 16.7만 |
|---|
| 2026.08.26 | ₩24,690 | ₩24,770 | ₩24,529 | ₩24,730 | +0.16% | 16.6만 |
|---|
| 2026.08.25 | ₩24,931 | ₩25,092 | ₩24,301 | ₩24,676 | -1.02% | 18.5만 |
|---|
| 2026.08.24 | ₩24,328 | ₩24,958 | ₩24,328 | ₩24,864 | +2.21% | 34.8만 |
|---|
| 2026.08.21 | ₩24,690 | ₩24,824 | ₩24,247 | ₩24,301 | -1.58% | 19.4만 |
|---|
| 2026.08.20 | ₩24,502 | ₩24,877 | ₩24,314 | ₩24,569 | +0.27% | 42.7만 |
|---|
| 2026.08.19 | ₩23,737 | ₩24,596 | ₩23,670 | ₩24,529 | +3.33% | 30만 |
|---|
| 2026.08.18 | ₩23,872 | ₩24,019 | ₩23,657 | ₩23,711 | -0.67% | 25.1만 |
|---|
| 2026.08.17 | ₩24,140 | ₩24,260 | ₩23,711 | ₩23,858 | -1.17% | 20.9만 |
|---|
| 2026.08.14 | ₩24,421 | ₩24,502 | ₩24,207 | ₩24,207 | -0.88% | 10.2만 |
|---|
| 2026.08.13 | ₩24,193 | ₩24,488 | ₩24,019 | ₩24,395 | +0.83% | 23.2만 |
|---|
| 2026.08.12 | ₩24,247 | ₩24,314 | ₩23,965 | ₩24,073 | -0.72% | 24.2만 |
|---|
| 2026.08.11 | ₩24,314 | ₩24,408 | ₩24,167 | ₩24,180 | -0.55% | 13.5만 |
|---|
| 2026.08.10 | ₩24,207 | ₩24,502 | ₩24,140 | ₩24,234 | +0.11% | 21.8만 |
|---|
| 2026.08.07 | ₩24,140 | ₩24,448 | ₩23,872 | ₩24,301 | +0.67% | 19.6만 |
|---|
| 2026.08.06 | ₩23,536 | ₩24,113 | ₩23,536 | ₩24,033 | +2.11% | 14.1만 |
|---|
| 2026.08.05 | ₩23,925 | ₩24,100 | ₩23,764 | ₩24,033 | +0.45% | 21.9만 |
|---|
| 2026.08.04 | ₩23,684 | ₩23,992 | ₩23,442 | ₩23,939 | +1.08% | 25.7만 |
|---|
| 2026.08.03 | ₩24,100 | ₩24,354 | ₩23,657 | ₩23,697 | -1.67% | 17.8만 |
|---|
| 2026.07.31 | ₩23,416 | ₩23,858 | ₩23,389 | ₩23,831 | +1.78% | 27.2만 |
|---|
| 2026.07.30 | ₩24,730 | ₩24,730 | ₩23,523 | ₩23,577 | -4.66% | 35.5만 |
|---|
| 2026.07.29 | ₩24,395 | ₩24,944 | ₩24,234 | ₩24,757 | +1.48% | 30.9만 |
|---|
| 2026.07.28 | ₩24,395 | ₩24,649 | ₩24,207 | ₩24,207 | -0.77% | 16.1만 |
|---|
| 2026.07.27 | ₩24,033 | ₩24,328 | ₩23,791 | ₩24,207 | +0.73% | 19.4만 |
|---|
| 2026.07.24 | ₩23,563 | ₩23,992 | ₩23,563 | ₩23,858 | +1.25% | 25.3만 |
|---|
| 2026.07.23 | ₩23,737 | ₩24,019 | ₩23,509 | ₩23,550 | -0.79% | 23.4만 |
|---|
| 2026.07.22 | ₩23,925 | ₩24,247 | ₩23,791 | ₩23,939 | +0.06% | 22.9만 |
|---|
| 2026.07.21 | ₩23,805 | ₩24,247 | ₩23,778 | ₩23,992 | +0.79% | 17.1만 |
|---|
| 2026.07.20 | ₩23,872 | ₩24,073 | ₩23,737 | ₩23,898 | +0.11% | 17.4만 |
|---|
| 2026.07.17 | ₩23,764 | ₩24,207 | ₩23,764 | ₩23,872 | +0.45% | 17.5만 |
|---|
| 2026.07.16 | ₩23,711 | ₩24,019 | ₩23,684 | ₩23,818 | +0.45% | 20.3만 |
|---|
| 2026.07.15 | ₩23,885 | ₩24,180 | ₩23,375 | ₩23,630 | -1.07% | 27.4만 |
|---|
| 2026.07.14 | ₩24,274 | ₩24,274 | ₩23,751 | ₩23,965 | -1.27% | 39.5만 |
|---|
| 2026.07.13 | ₩24,649 | ₩24,958 | ₩24,207 | ₩24,207 | -1.80% | 16.4만 |
|---|
| 2026.07.10 | ₩24,556 | ₩24,757 | ₩24,462 | ₩24,623 | +0.27% | 16.9만 |
|---|
| 2026.07.09 | ₩24,274 | ₩24,556 | ₩23,965 | ₩24,542 | +1.10% | 21.3만 |
|---|
| 2026.07.08 | ₩23,885 | ₩24,193 | ₩23,805 | ₩24,193 | +1.29% | 21.2만 |
|---|
| 2026.07.07 | ₩24,596 | ₩24,797 | ₩23,751 | ₩23,845 | -3.05% | 20.8만 |
|---|
| 2026.07.06 | ₩24,368 | ₩24,663 | ₩24,033 | ₩24,448 | +0.33% | 13.7만 |
|---|
| 2026.07.02 | ₩24,730 | ₩24,985 | ₩24,220 | ₩24,408 | -1.30% | 18.4만 |
|---|
| 2026.07.01 | ₩24,033 | ₩24,958 | ₩24,033 | ₩24,730 | +2.90% | 23.6만 |
|---|
| 2026.06.30 | ₩23,992 | ₩24,140 | ₩23,724 | ₩24,033 | +0.17% | 24.1만 |
|---|
| 2026.06.29 | ₩23,831 | ₩24,113 | ₩23,617 | ₩23,898 | +0.28% | 30.9만 |
|---|
| 2026.06.26 | ₩23,335 | ₩23,872 | ₩23,335 | ₩23,818 | +2.07% | 91.9만 |
|---|
| 2026.06.25 | ₩23,563 | ₩23,737 | ₩23,107 | ₩23,228 | -1.42% | 28.1만 |
|---|
| 2026.06.24 | ₩23,778 | ₩24,006 | ₩23,523 | ₩23,644 | -0.56% | 19.7만 |
|---|
| 2026.06.23 | ₩23,429 | ₩23,778 | ₩23,375 | ₩23,697 | +1.14% | 47.3만 |
|---|
| 2026.06.22 | ₩23,362 | ₩23,737 | ₩23,362 | ₩23,416 | +0.23% | 24.3만 |
|---|
| 2026.06.18 | ₩23,845 | ₩23,872 | ₩23,375 | ₩23,456 | -1.63% | 30.1만 |
|---|
| 2026.06.17 | ₩23,657 | ₩23,872 | ₩23,456 | ₩23,550 | -0.45% | 22.5만 |
|---|
| 2026.06.16 | ₩23,898 | ₩23,898 | ₩23,308 | ₩23,711 | -0.79% | 21.2만 |
|---|
| 2026.06.15 | ₩23,791 | ₩23,912 | ₩23,563 | ₩23,684 | -0.45% | 19.1만 |
|---|
| 2026.06.12 | ₩23,670 | ₩25,132 | ₩23,577 | ₩23,764 | +0.40% | 14.9만 |
|---|
| 2026.06.11 | ₩24,220 | ₩24,260 | ₩23,603 | ₩23,630 | -2.44% | 18.7만 |
|---|
| 2026.06.10 | ₩23,885 | ₩24,381 | ₩23,885 | ₩24,113 | +0.95% | 17.7만 |
|---|
| 2026.06.09 | ₩23,751 | ₩24,033 | ₩23,711 | ₩23,912 | +0.68% | 23만 |
|---|
| 2026.06.08 | ₩23,724 | ₩23,872 | ₩23,577 | ₩23,724 | 0.00% | 15.7만 |
|---|
| 2026.06.05 | ₩23,375 | ₩23,751 | ₩23,375 | ₩23,697 | +1.38% | 28.4만 |
|---|
| 2026.06.04 | ₩23,349 | ₩23,912 | ₩23,241 | ₩23,429 | +0.34% | 48.5만 |
|---|
| 2026.06.03 | ₩23,858 | ₩24,059 | ₩22,986 | ₩23,027 | -3.49% | 36.2만 |
|---|
| 2026.06.02 | ₩23,617 | ₩24,033 | ₩23,442 | ₩23,751 | +0.57% | 31.5만 |
|---|
| 2026.06.01 | ₩24,676 | ₩25,467 | ₩23,697 | ₩23,764 | -3.70% | 45.9만 |
|---|
| 2026.05.29 | ₩23,456 | ₩24,515 | ₩23,429 | ₩24,462 | +4.29% | 44.8만 |
|---|
| 2026.05.28 | ₩23,255 | ₩23,442 | ₩23,067 | ₩23,429 | +0.75% | 29.1만 |
|---|
| 2026.05.27 | ₩23,523 | ₩23,630 | ₩23,201 | ₩23,255 | -1.14% | 26.2만 |
|---|
| 2026.05.26 | ₩23,429 | ₩23,603 | ₩23,174 | ₩23,496 | +0.29% | 34.3만 |
|---|
| 2026.05.22 | ₩22,866 | ₩23,429 | ₩22,718 | ₩23,416 | +2.40% | 28만 |
|---|
| 2026.05.21 | ₩22,477 | ₩22,785 | ₩22,329 | ₩22,745 | +1.19% | 13.8만 |
|---|
| 2026.05.20 | ₩22,249 | ₩22,638 | ₩22,061 | ₩22,638 | +1.75% | 20.9만 |
|---|
| 2026.05.19 | ₩22,705 | ₩22,866 | ₩22,222 | ₩22,289 | -1.83% | 20.2만 |
|---|
| 2026.05.18 | ₩22,115 | ₩22,906 | ₩22,115 | ₩22,826 | +3.21% | 28.1만 |
|---|
| 2026.05.15 | ₩22,705 | ₩22,785 | ₩22,249 | ₩22,262 | -1.95% | 19.6만 |
|---|
| 2026.05.14 | ₩22,732 | ₩22,893 | ₩22,638 | ₩22,691 | -0.18% | 24.7만 |
|---|
| 2026.05.13 | ₩22,598 | ₩22,893 | ₩22,530 | ₩22,624 | +0.12% | 21.9만 |
|---|
| 2026.05.12 | ₩22,960 | ₩22,960 | ₩22,517 | ₩22,745 | -0.93% | 25만 |
|---|
| 2026.05.11 | ₩23,201 | ₩23,563 | ₩22,893 | ₩22,960 | -1.04% | 23.2만 |
|---|
| 2026.05.08 | ₩22,906 | ₩23,201 | ₩22,799 | ₩23,201 | +1.29% | 22.4만 |
|---|
| 2026.05.07 | ₩22,530 | ₩23,027 | ₩22,383 | ₩22,933 | +1.79% | 30.5만 |
|---|
| 2026.05.06 | ₩23,054 | ₩23,080 | ₩22,450 | ₩22,530 | -2.27% | 43.1만 |
|---|
| 2026.05.05 | ₩22,906 | ₩23,214 | ₩22,826 | ₩22,879 | -0.12% | 36.9만 |
|---|
| 2026.05.04 | ₩22,893 | ₩23,281 | ₩22,732 | ₩22,879 | -0.06% | 33.7만 |
|---|
| 2026.05.01 | ₩23,040 | ₩23,255 | ₩22,557 | ₩22,960 | -0.35% | 27.2만 |
|---|
| 2026.04.30 | ₩22,758 | ₩23,147 | ₩22,758 | ₩23,121 | +1.59% | 20.7만 |
|---|
| 2026.04.29 | ₩23,013 | ₩23,134 | ₩22,195 | ₩22,933 | -0.35% | 47.5만 |
|---|
| 2026.04.28 | ₩23,094 | ₩23,214 | ₩22,986 | ₩23,094 | 0.00% | 96.1만 |
|---|
| 2026.04.27 | ₩23,000 | ₩23,228 | ₩22,906 | ₩22,933 | -0.29% | 18.2만 |
|---|
| 2026.04.24 | ₩23,054 | ₩23,255 | ₩22,812 | ₩23,054 | 0.00% | 25.4만 |
|---|
| 2026.04.23 | ₩22,986 | ₩23,228 | ₩22,973 | ₩23,174 | +0.82% | 19.3만 |
|---|
| 2026.04.22 | ₩22,986 | ₩23,107 | ₩22,826 | ₩22,986 | 0.00% | 22.7만 |
|---|
| 2026.04.21 | ₩23,295 | ₩23,349 | ₩22,919 | ₩22,986 | -1.32% | 21.8만 |
|---|
| 2026.04.20 | ₩23,295 | ₩23,523 | ₩23,147 | ₩23,281 | -0.06% | 23.4만 |
|---|
| 2026.04.17 | ₩23,255 | ₩23,536 | ₩23,174 | ₩23,335 | +0.35% | 22.8만 |
|---|
| 2026.04.16 | ₩23,094 | ₩23,255 | ₩22,960 | ₩23,080 | -0.06% | 18.6만 |
|---|
| 2026.04.15 | ₩23,121 | ₩23,322 | ₩23,040 | ₩23,107 | -0.06% | 14만 |
|---|
| 2026.04.14 | ₩22,919 | ₩23,281 | ₩22,919 | ₩23,134 | +0.94% | 17만 |
|---|
| 2026.04.13 | ₩22,504 | ₩23,054 | ₩22,490 | ₩23,013 | +2.26% | 12.2만 |
|---|
| 2026.04.10 | ₩23,107 | ₩23,107 | ₩22,343 | ₩22,557 | -2.38% | 23.3만 |
|---|
| 2026.04.09 | ₩22,477 | ₩23,214 | ₩22,477 | ₩23,174 | +3.10% | 23.1만 |
|---|
| 2026.04.08 | ₩22,651 | ₩22,665 | ₩22,168 | ₩22,638 | -0.06% | 18.2만 |
|---|
| 2026.04.07 | ₩22,249 | ₩22,370 | ₩22,075 | ₩22,289 | +0.18% | 20만 |
|---|
| 2026.04.06 | ₩22,370 | ₩22,463 | ₩22,249 | ₩22,249 | -0.54% | 19만 |
|---|
| 2026.04.02 | ₩22,289 | ₩22,530 | ₩22,007 | ₩22,477 | +0.84% | 26.7만 |
|---|
| 2026.04.01 | ₩22,624 | ₩22,718 | ₩22,302 | ₩22,316 | -1.36% | 19.3만 |
|---|
| 2026.03.31 | ₩22,839 | ₩22,879 | ₩22,517 | ₩22,691 | -0.65% | 26.6만 |
|---|
| 2026.03.30 | ₩22,544 | ₩22,678 | ₩22,316 | ₩22,544 | 0.00% | 22.2만 |
|---|
| 2026.03.27 | ₩22,370 | ₩22,571 | ₩22,262 | ₩22,356 | -0.06% | 24.6만 |
|---|
| 2026.03.26 | ₩22,383 | ₩22,584 | ₩22,289 | ₩22,490 | +0.48% | 29.2만 |
|---|
| 2026.03.25 | ₩22,316 | ₩22,571 | ₩22,195 | ₩22,383 | +0.30% | 31.2만 |
|---|
| 2026.03.24 | ₩21,619 | ₩22,075 | ₩21,619 | ₩22,007 | +1.80% | 23.8만 |
|---|
| 2026.03.23 | ₩21,605 | ₩22,007 | ₩21,203 | ₩21,806 | +0.93% | 29.7만 |
|---|
| 2026.03.20 | ₩21,122 | ₩21,122 | ₩20,774 | ₩21,096 | -0.13% | 33.1만 |
|---|
| 2026.03.19 | ₩21,082 | ₩21,417 | ₩20,908 | ₩21,096 | +0.06% | 28.4만 |
|---|
| 2026.03.18 | ₩21,578 | ₩21,699 | ₩20,908 | ₩21,136 | -2.05% | 36.9만 |
|---|
| 2026.03.17 | ₩21,873 | ₩22,101 | ₩21,686 | ₩21,686 | -0.86% | 21만 |
|---|
| 2026.03.16 | ₩21,726 | ₩21,994 | ₩21,726 | ₩21,739 | +0.06% | 23.7만 |
|---|
| 2026.03.13 | ₩21,779 | ₩22,423 | ₩21,565 | ₩21,793 | +0.06% | 41.1만 |
|---|
| 2026.03.12 | ₩21,323 | ₩21,806 | ₩21,256 | ₩21,538 | +1.01% | 33.1만 |
|---|
| 2026.03.11 | ₩22,034 | ₩22,034 | ₩21,377 | ₩21,645 | -1.77% | 44.4만 |
|---|
| 2026.03.10 | ₩21,458 | ₩22,262 | ₩21,391 | ₩22,128 | +3.13% | 43.4만 |
|---|
| 2026.03.09 | ₩22,584 | ₩22,651 | ₩21,417 | ₩21,686 | -3.98% | 35.2만 |
|---|
| 2026.03.06 | ₩21,873 | ₩22,960 | ₩21,377 | ₩22,812 | +4.29% | 34.3만 |
|---|
| 2026.03.05 | ₩22,530 | ₩22,530 | ₩22,034 | ₩22,195 | -1.49% | 15.1만 |
|---|
| 2026.03.04 | ₩22,584 | ₩22,705 | ₩22,289 | ₩22,598 | +0.06% | 22.3만 |
|---|
| 2026.03.03 | ₩22,718 | ₩22,852 | ₩22,235 | ₩22,598 | -0.53% | 19.3만 |
|---|
| 2026.03.02 | ₩22,638 | ₩23,054 | ₩22,021 | ₩23,027 | +1.72% | 16.1만 |
|---|
| 2026.02.27 | ₩22,826 | ₩23,161 | ₩22,343 | ₩22,839 | +0.06% | 15.6만 |
|---|
| 2026.02.26 | ₩22,745 | ₩23,094 | ₩22,745 | ₩23,040 | +1.30% | 19.4만 |
|---|
| 2026.02.25 | ₩22,195 | ₩22,745 | ₩22,007 | ₩22,705 | +2.30% | 23.1만 |
|---|
| 2026.02.24 | ₩22,396 | ₩22,410 | ₩22,061 | ₩22,249 | -0.66% | 18.4만 |
|---|
| 2026.02.23 | ₩22,785 | ₩22,960 | ₩22,021 | ₩22,356 | -1.88% | 29.1만 |
|---|
| 2026.02.20 | ₩23,134 | ₩23,268 | ₩22,490 | ₩22,879 | -1.10% | 22.7만 |
|---|
| 2026.02.19 | ₩23,107 | ₩23,241 | ₩23,027 | ₩23,067 | -0.17% | 20.8만 |
|---|
| 2026.02.18 | ₩24,019 | ₩24,019 | ₩23,067 | ₩23,174 | -3.52% | 33.6만 |
|---|
| 2026.02.17 | ₩23,657 | ₩24,193 | ₩23,657 | ₩24,019 | +1.53% | 28.2만 |
|---|
| 2026.02.13 | ₩23,523 | ₩23,818 | ₩23,147 | ₩23,697 | +0.74% | 36.7만 |
|---|
| 2026.02.12 | ₩23,831 | ₩23,885 | ₩23,375 | ₩23,509 | -1.35% | 33.1만 |
|---|
| 2026.02.11 | ₩23,469 | ₩23,737 | ₩23,147 | ₩23,657 | +0.80% | 16.1만 |
|---|
| 2026.02.10 | ₩23,281 | ₩23,563 | ₩23,281 | ₩23,429 | +0.63% | 12.9만 |
|---|
| 2026.02.09 | ₩23,724 | ₩23,764 | ₩23,255 | ₩23,281 | -1.87% | 12.5만 |
|---|
| 2026.02.06 | ₩23,912 | ₩24,113 | ₩23,684 | ₩23,791 | -0.50% | 15.9만 |
|---|
| 2026.02.05 | ₩23,711 | ₩24,126 | ₩23,644 | ₩23,684 | -0.11% | 13.7만 |
|---|
| 2026.02.04 | ₩23,818 | ₩24,059 | ₩23,550 | ₩23,751 | -0.28% | 19.6만 |
|---|
| 2026.02.03 | ₩23,818 | ₩24,073 | ₩23,563 | ₩23,670 | -0.62% | 25.2만 |
|---|
| 2026.02.02 | ₩23,979 | ₩24,435 | ₩23,536 | ₩23,898 | -0.34% | 22.1만 |
|---|
| 2026.01.30 | ₩23,912 | ₩24,113 | ₩23,684 | ₩23,979 | +0.28% | 18만 |
|---|
| 2026.01.29 | ₩23,268 | ₩24,086 | ₩23,214 | ₩23,979 | +3.05% | 30.8만 |
|---|
| 2026.01.28 | ₩23,161 | ₩23,349 | ₩23,013 | ₩23,147 | -0.06% | 20.8만 |
|---|
| 2026.01.27 | ₩23,241 | ₩23,429 | ₩23,107 | ₩23,161 | -0.35% | 12만 |
|---|
| 2026.01.26 | ₩23,201 | ₩23,523 | ₩23,054 | ₩23,255 | +0.23% | 18.8만 |
|---|
| 2026.01.23 | ₩23,268 | ₩23,375 | ₩23,147 | ₩23,228 | -0.17% | 14.7만 |
|---|
| 2026.01.22 | ₩23,188 | ₩23,375 | ₩23,080 | ₩23,335 | +0.64% | 13만 |
|---|
| 2026.01.21 | ₩23,228 | ₩23,349 | ₩22,946 | ₩23,201 | -0.12% | 15만 |
|---|
| 2026.01.20 | ₩23,040 | ₩23,335 | ₩23,000 | ₩23,161 | +0.52% | 16.9만 |
|---|
| 2026.01.16 | ₩23,657 | ₩23,791 | ₩23,013 | ₩23,295 | -1.53% | 28.7만 |
|---|
| 2026.01.15 | ₩23,791 | ₩24,193 | ₩23,617 | ₩23,737 | -0.23% | 26만 |
|---|
| 2026.01.14 | ₩23,550 | ₩23,898 | ₩23,469 | ₩23,764 | +0.91% | 21.5만 |
|---|
| 2026.01.13 | ₩23,818 | ₩24,180 | ₩23,429 | ₩23,509 | -1.30% | 25.4만 |
|---|
| 2026.01.12 | ₩23,711 | ₩24,167 | ₩23,644 | ₩23,845 | +0.57% | 13.8만 |
|---|
| 2026.01.09 | ₩23,885 | ₩24,033 | ₩23,711 | ₩23,764 | -0.51% | 16.4만 |
|---|
| 2026.01.08 | ₩23,617 | ₩24,033 | ₩23,617 | ₩23,925 | +1.31% | 14.8만 |
|---|
| 2026.01.07 | ₩23,818 | ₩23,939 | ₩23,550 | ₩23,711 | -0.45% | 13.1만 |
|---|
| 2026.01.06 | ₩24,086 | ₩24,086 | ₩23,737 | ₩23,791 | -1.22% | 16.1만 |
|---|
| 2026.01.05 | ₩24,153 | ₩25,105 | ₩24,126 | ₩24,234 | +0.33% | 16만 |
|---|
| 2026.01.02 | ₩24,515 | ₩24,824 | ₩24,153 | ₩24,193 | -1.31% | 20.6만 |
|---|
| 2025.12.31 | ₩24,649 | ₩24,676 | ₩24,408 | ₩24,502 | -0.60% | 12.5만 |
|---|
| 2025.12.30 | ₩24,475 | ₩24,784 | ₩24,408 | ₩24,690 | +0.88% | 19.2만 |
|---|
| 2025.12.29 | ₩24,354 | ₩24,609 | ₩24,260 | ₩24,529 | +0.72% | 20.5만 |
|---|
| 2025.12.26 | ₩24,515 | ₩24,649 | ₩24,260 | ₩24,287 | -0.93% | 15.6만 |
|---|
| 2025.12.24 | ₩24,502 | ₩24,663 | ₩24,395 | ₩24,502 | 0.00% | 9.6만 |
|---|
| 2025.12.23 | ₩24,542 | ₩24,851 | ₩24,502 | ₩24,515 | -0.11% | 19.9만 |
|---|
| 2025.12.22 | ₩24,448 | ₩25,146 | ₩24,354 | ₩24,556 | +0.44% | 20.2만 |
|---|
| 2025.12.19 | ₩24,730 | ₩24,904 | ₩24,274 | ₩24,408 | -1.30% | 26.3만 |
|---|
| 2025.12.18 | ₩24,690 | ₩25,079 | ₩24,542 | ₩24,851 | +0.65% | 16.8만 |
|---|
| 2025.12.17 | ₩24,569 | ₩24,716 | ₩24,260 | ₩24,542 | -0.11% | 41.6만 |
|---|
| 2025.12.16 | ₩24,515 | ₩24,797 | ₩24,381 | ₩24,623 | +0.44% | 62.2만 |
|---|
| 2025.12.15 | ₩24,180 | ₩24,918 | ₩24,113 | ₩24,421 | +1.00% | 41.5만 |
|---|
| 2025.12.12 | ₩24,234 | ₩24,368 | ₩24,006 | ₩24,033 | -0.83% | 16.6만 |
|---|
| 2025.12.11 | ₩24,234 | ₩24,703 | ₩24,086 | ₩24,113 | -0.50% | 17.7만 |
|---|
| 2025.12.10 | ₩23,737 | ₩24,395 | ₩23,697 | ₩24,193 | +1.92% | 27.4만 |
|---|
| 2025.12.09 | ₩23,509 | ₩23,912 | ₩23,429 | ₩23,751 | +1.03% | 39.6만 |
|---|
| 2025.12.08 | ₩24,395 | ₩24,395 | ₩23,000 | ₩23,429 | -3.96% | 37.5만 |
|---|
| 2025.12.05 | ₩24,596 | ₩24,703 | ₩24,073 | ₩24,260 | -1.36% | 16.1만 |
|---|
| 2025.12.04 | ₩25,079 | ₩25,159 | ₩24,515 | ₩24,690 | -1.55% | 16.2만 |
|---|
| 2025.12.03 | ₩25,025 | ₩25,226 | ₩24,716 | ₩24,971 | -0.21% | 14.9만 |
|---|
| 2025.12.02 | ₩24,891 | ₩25,065 | ₩24,743 | ₩24,958 | +0.27% | 15.6만 |
|---|
| 2025.12.01 | ₩25,293 | ₩25,521 | ₩24,810 | ₩24,891 | -1.59% | 16.6만 |
|---|
| 2025.11.28 | ₩25,226 | ₩25,695 | ₩24,958 | ₩25,186 | -0.16% | 8.8만 |
|---|
| 2025.11.26 | ₩25,052 | ₩25,240 | ₩25,012 | ₩25,226 | +0.70% | 12.2만 |
|---|
| 2025.11.25 | ₩25,253 | ₩25,682 | ₩24,971 | ₩25,105 | -0.58% | 20.7만 |
|---|
| 2025.11.24 | ₩24,784 | ₩25,226 | ₩24,569 | ₩25,025 | +0.97% | 19.8만 |
|---|
| 2025.11.21 | ₩24,435 | ₩25,199 | ₩24,368 | ₩24,971 | +2.20% | 34.4만 |
|---|
| 2025.11.20 | ₩24,837 | ₩24,904 | ₩24,421 | ₩24,448 | -1.57% | 19.6만 |
|---|
| 2025.11.19 | ₩24,824 | ₩24,958 | ₩24,287 | ₩24,408 | -1.67% | 15.5만 |
|---|
| 2025.11.18 | ₩25,065 | ₩25,400 | ₩24,623 | ₩24,810 | -1.02% | 19만 |
|---|
| 2025.11.17 | ₩25,789 | ₩25,789 | ₩25,119 | ₩25,146 | -2.50% | 18.8만 |
|---|
| 2025.11.14 | ₩25,615 | ₩25,923 | ₩25,266 | ₩25,776 | +0.63% | 28.5만 |
|---|
| 2025.11.13 | ₩25,494 | ₩25,722 | ₩25,387 | ₩25,548 | +0.21% | 17.8만 |
|---|
| 2025.11.12 | ₩25,280 | ₩25,789 | ₩25,213 | ₩25,494 | +0.85% | 15.8만 |
|---|
| 2025.11.11 | ₩25,615 | ₩25,816 | ₩25,172 | ₩25,240 | -1.47% | 19.2만 |
|---|
| 2025.11.10 | ₩24,998 | ₩25,709 | ₩24,676 | ₩25,615 | +2.47% | 32.8만 |
|---|
| 2025.11.07 | ₩24,556 | ₩25,025 | ₩24,448 | ₩24,663 | +0.44% | 15.4만 |
|---|
| 2025.11.06 | ₩24,636 | ₩24,918 | ₩24,328 | ₩24,515 | -0.49% | 14.5만 |
|---|
| 2025.11.05 | ₩24,542 | ₩25,012 | ₩24,260 | ₩24,743 | +0.82% | 20.6만 |
|---|
| 2025.11.04 | ₩24,421 | ₩24,649 | ₩23,858 | ₩24,529 | +0.44% | 26.9만 |
|---|
| 2025.11.03 | ₩23,831 | ₩24,944 | ₩23,590 | ₩24,542 | +2.98% | 30만 |
|---|
| 2025.10.31 | ₩23,536 | ₩23,939 | ₩23,335 | ₩23,751 | +0.91% | 27.9만 |
|---|
| 2025.10.30 | ₩23,442 | ₩24,006 | ₩23,442 | ₩23,577 | +0.57% | 18.6만 |
|---|
| 2025.10.29 | ₩23,228 | ₩23,992 | ₩23,228 | ₩23,617 | +1.67% | 34만 |
|---|
| 2025.10.28 | ₩23,778 | ₩23,845 | ₩23,174 | ₩23,268 | -2.14% | 15.9만 |
|---|
| 2025.10.27 | ₩24,073 | ₩24,126 | ₩23,711 | ₩23,898 | -0.72% | 16.8만 |
|---|
| 2025.10.24 | ₩24,408 | ₩24,408 | ₩23,885 | ₩23,979 | -1.76% | 10.7만 |
|---|
| 2025.10.23 | ₩23,670 | ₩24,542 | ₩23,389 | ₩24,113 | +1.87% | 21.1만 |
|---|
| 2025.10.22 | ₩23,630 | ₩23,858 | ₩23,442 | ₩23,563 | -0.28% | 18.1만 |
|---|
| 2025.10.21 | ₩23,416 | ₩23,791 | ₩23,349 | ₩23,577 | +0.69% | 11.3만 |
|---|
| 2025.10.20 | ₩23,281 | ₩23,818 | ₩23,067 | ₩23,416 | +0.58% | 21.9만 |
|---|
| 2025.10.17 | ₩23,094 | ₩23,550 | ₩22,893 | ₩23,013 | -0.35% | 13.7만 |
|---|
| 2025.10.16 | ₩24,006 | ₩24,019 | ₩23,027 | ₩23,134 | -3.63% | 21.8만 |
|---|
| 2025.10.15 | ₩24,649 | ₩24,757 | ₩23,711 | ₩24,046 | -2.45% | 24.1만 |
|---|
| 2025.10.14 | ₩23,724 | ₩24,703 | ₩23,724 | ₩24,395 | +2.83% | 25.3만 |
|---|
| 2025.10.13 | ₩23,992 | ₩24,408 | ₩23,603 | ₩23,979 | -0.06% | 23.7만 |
|---|
| 2025.10.10 | ₩24,904 | ₩25,012 | ₩23,697 | ₩23,697 | -4.85% | 17.7만 |
|---|