시장 데이터를 불러오는 중
전체 종목
Team, Inc. Common Stock 과거 주가
Team, Inc. Common Stock · TISI · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Team, Inc. Common Stock · TISI · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,971 | ₩36,971 | ₩32,844 | ₩35,055 | -5.18% | 14.8만 |
| 2026.10.08 | ₩37,038 | ₩37,882 | ₩35,537 | ₩35,551 | -4.02% | 3.8만 |
| 2026.10.07 | ₩36,609 | ₩37,145 | ₩36,596 | ₩36,971 | +0.99% | 7.3천 |
| 2026.10.06 | ₩38,070 | ₩39,155 | ₩36,341 | ₩36,998 | -2.82% | 4만 |
| 2026.10.05 | ₩38,901 | ₩39,330 | ₩37,896 | ₩38,030 | -2.24% | 2.7만 |
| 2026.10.02 | ₩38,110 | ₩39,330 | ₩38,110 | ₩38,727 | +1.62% | 1.5만 |
| 2026.10.01 | ₩38,593 | ₩39,410 | ₩38,057 | ₩38,083 | -1.32% | 2.8만 |
| 2026.09.30 | ₩38,124 | ₩38,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,432 |
| +0.81% |
| 3.3만 |
| 2026.09.29 | ₩38,191 | ₩38,928 | ₩37,521 | ₩38,124 | -0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩38,459 | ₩38,874 | ₩37,521 | ₩38,150 | -0.80% | 3만 |
|---|
| 2026.09.25 | ₩38,686 | ₩38,968 | ₩38,392 | ₩38,941 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩38,646 | ₩39,624 | ₩38,646 | ₩38,820 | +0.45% | 3.5만 |
|---|
| 2026.09.23 | ₩38,392 | ₩38,861 | ₩38,351 | ₩38,727 | +0.87% | 4.2만 |
|---|
| 2026.09.22 | ₩37,762 | ₩38,258 | ₩37,360 | ₩38,258 | +1.31% | 3.2만 |
|---|
| 2026.09.21 | ₩37,789 | ₩38,727 | ₩37,172 | ₩37,534 | -0.67% | 2.8만 |
|---|
| 2026.09.18 | ₩36,958 | ₩38,164 | ₩35,390 | ₩37,454 | +1.34% | 17.2만 |
|---|
| 2026.09.17 | ₩37,105 | ₩37,655 | ₩36,583 | ₩36,784 | -0.87% | 2만 |
|---|
| 2026.09.16 | ₩36,154 | ₩37,186 | ₩35,993 | ₩36,073 | -0.22% | 3만 |
|---|
| 2026.09.15 | ₩35,926 | ₩36,743 | ₩35,068 | ₩36,167 | +0.67% | 6.6만 |
|---|
| 2026.09.14 | ₩34,318 | ₩36,047 | ₩34,318 | ₩36,047 | +5.04% | 5만 |
|---|
| 2026.09.11 | ₩36,904 | ₩36,904 | ₩34,492 | ₩34,653 | -6.10% | 2.9만 |
|---|
| 2026.09.10 | ₩35,738 | ₩35,980 | ₩35,256 | ₩35,537 | -0.56% | 2.2만 |
|---|
| 2026.09.09 | ₩36,194 | ₩36,717 | ₩34,921 | ₩35,738 | -1.26% | 4.4만 |
|---|
| 2026.09.08 | ₩36,931 | ₩37,588 | ₩35,363 | ₩36,181 | -2.03% | 5.6만 |
|---|
| 2026.09.04 | ₩35,980 | ₩37,534 | ₩35,698 | ₩37,400 | +3.95% | 5.9만 |
|---|
| 2026.09.03 | ₩35,645 | ₩37,507 | ₩35,403 | ₩35,846 | +0.56% | 4.3만 |
|---|
| 2026.09.02 | ₩32,951 | ₩35,859 | ₩32,562 | ₩35,537 | +7.85% | 5.4만 |
|---|
| 2026.09.01 | ₩33,165 | ₩33,836 | ₩32,536 | ₩33,165 | 0.00% | 1.4만 |
|---|
| 2026.08.31 | ₩32,924 | ₩33,501 | ₩32,509 | ₩33,031 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩32,562 | ₩33,943 | ₩32,361 | ₩33,152 | +1.81% | 1.3만 |
|---|
| 2026.08.27 | ₩30,820 | ₩32,790 | ₩30,820 | ₩32,080 | +4.09% | 1.4만 |
|---|
| 2026.08.26 | ₩32,160 | ₩32,160 | ₩30,834 | ₩30,834 | -4.12% | 3.1만 |
|---|
| 2026.08.25 | ₩30,861 | ₩33,018 | ₩30,834 | ₩32,281 | +4.60% | 3.5만 |
|---|
| 2026.08.24 | ₩30,378 | ₩31,249 | ₩29,400 | ₩30,780 | +1.32% | 3.5만 |
|---|
| 2026.08.21 | ₩30,445 | ₩31,021 | ₩30,083 | ₩30,445 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩30,150 | ₩31,008 | ₩30,150 | ₩30,552 | +1.33% | 3만 |
|---|
| 2026.08.19 | ₩31,249 | ₩31,825 | ₩30,097 | ₩30,097 | -3.69% | 1.3만 |
|---|
| 2026.08.18 | ₩30,432 | ₩32,750 | ₩30,432 | ₩31,249 | +2.69% | 2.7만 |
|---|
| 2026.08.17 | ₩30,258 | ₩31,075 | ₩29,708 | ₩29,963 | -0.97% | 3.4만 |
|---|
| 2026.08.14 | ₩29,802 | ₩29,990 | ₩28,596 | ₩29,641 | -0.54% | 1.5만 |
|---|
| 2026.08.13 | ₩29,869 | ₩30,083 | ₩29,226 | ₩29,695 | -0.58% | 3.1만 |
|---|
| 2026.08.12 | ₩30,552 | ₩30,552 | ₩28,703 | ₩29,480 | -3.51% | 5.3만 |
|---|
| 2026.08.11 | ₩28,140 | ₩31,464 | ₩25,032 | ₩30,432 | +8.14% | 21.7만 |
|---|
| 2026.08.10 | ₩22,914 | ₩22,914 | ₩21,708 | ₩22,177 | -3.22% | 2.5만 |
|---|
| 2026.08.07 | ₩22,928 | ₩22,955 | ₩22,137 | ₩22,780 | -0.64% | 9.1천 |
|---|
| 2026.08.06 | ₩22,928 | ₩22,928 | ₩22,673 | ₩22,794 | -0.58% | 1.1천 |
|---|
| 2026.08.05 | ₩23,048 | ₩23,558 | ₩22,512 | ₩22,874 | -0.76% | 1.5만 |
|---|
| 2026.08.04 | ₩23,424 | ₩23,424 | ₩22,445 | ₩22,445 | -4.18% | 4천 |
|---|
| 2026.08.03 | ₩23,343 | ₩24,067 | ₩22,151 | ₩22,780 | -2.41% | 1.1만 |
|---|
| 2026.07.31 | ₩24,040 | ₩24,040 | ₩23,115 | ₩23,316 | -3.01% | 4.7천 |
|---|
| 2026.07.30 | ₩23,450 | ₩24,187 | ₩23,316 | ₩23,383 | -0.29% | 4.8천 |
|---|
| 2026.07.29 | ₩23,651 | ₩23,973 | ₩23,638 | ₩23,638 | -0.06% | 2.4천 |
|---|
| 2026.07.28 | ₩23,156 | ₩24,790 | ₩22,995 | ₩23,625 | +2.03% | 5.2만 |
|---|
| 2026.07.27 | ₩22,593 | ₩23,450 | ₩22,593 | ₩22,780 | +0.83% | 7.6천 |
|---|
| 2026.07.24 | ₩22,110 | ₩23,290 | ₩22,110 | ₩22,767 | +2.97% | 2.8천 |
|---|
| 2026.07.23 | ₩22,110 | ₩22,646 | ₩22,110 | ₩22,298 | +0.85% | 2천 |
|---|
| 2026.07.22 | ₩21,789 | ₩22,646 | ₩21,789 | ₩22,378 | +2.71% | 2천 |
|---|
| 2026.07.21 | ₩21,119 | ₩22,244 | ₩21,119 | ₩22,177 | +5.01% | 1.2만 |
|---|
| 2026.07.20 | ₩21,976 | ₩21,976 | ₩21,038 | ₩21,293 | -3.11% | 6.1천 |
|---|
| 2026.07.17 | ₩22,043 | ₩22,419 | ₩21,990 | ₩21,990 | -0.24% | 1.8천 |
|---|
| 2026.07.16 | ₩22,258 | ₩22,593 | ₩22,124 | ₩22,124 | -0.60% | 1.5천 |
|---|
| 2026.07.15 | ₩22,780 | ₩22,780 | ₩22,244 | ₩22,419 | -1.59% | 2.4천 |
|---|
| 2026.07.14 | ₩22,821 | ₩23,397 | ₩21,909 | ₩22,486 | -1.47% | 5.8천 |
|---|
| 2026.07.13 | ₩21,990 | ₩22,325 | ₩21,923 | ₩21,990 | 0.00% | 1.7천 |
|---|
| 2026.07.10 | ₩22,244 | ₩22,620 | ₩22,137 | ₩22,244 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩22,084 | ₩22,218 | ₩21,507 | ₩21,923 | -0.73% | 2.6천 |
|---|
| 2026.07.08 | ₩22,325 | ₩23,303 | ₩21,239 | ₩21,896 | -1.92% | 7.4천 |
|---|
| 2026.07.07 | ₩23,450 | ₩23,450 | ₩22,459 | ₩22,459 | -4.23% | 5.3천 |
|---|
| 2026.07.06 | ₩23,651 | ₩24,120 | ₩22,968 | ₩23,276 | -1.59% | 2.5천 |
|---|
| 2026.07.02 | ₩23,410 | ₩23,960 | ₩23,410 | ₩23,504 | +0.40% | 3.3천 |
|---|
| 2026.07.01 | ₩23,115 | ₩23,290 | ₩23,115 | ₩23,290 | +0.75% | 1.2천 |
|---|
| 2026.06.30 | ₩23,075 | ₩23,450 | ₩23,075 | ₩23,156 | +0.35% | 6.4천 |
|---|
| 2026.06.29 | ₩22,620 | ₩22,780 | ₩22,271 | ₩22,499 | -0.53% | 3.2천 |
|---|
| 2026.06.26 | ₩22,780 | ₩22,780 | ₩22,512 | ₩22,620 | -0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩22,673 | ₩23,437 | ₩22,646 | ₩22,646 | -0.12% | 3.6천 |
|---|
| 2026.06.24 | ₩22,472 | ₩23,236 | ₩22,472 | ₩22,633 | +0.72% | 2.4천 |
|---|
| 2026.06.23 | ₩22,338 | ₩23,048 | ₩22,338 | ₩22,780 | +1.98% | 1천 |
|---|
| 2026.06.22 | ₩22,673 | ₩23,450 | ₩22,338 | ₩22,526 | -0.65% | 5.3천 |
|---|
| 2026.06.18 | ₩24,107 | ₩24,107 | ₩22,338 | ₩22,352 | -7.28% | 8.2천 |
|---|
| 2026.06.17 | ₩22,780 | ₩22,780 | ₩22,566 | ₩22,566 | -0.94% | 2.1천 |
|---|
| 2026.06.16 | ₩22,780 | ₩23,383 | ₩22,365 | ₩22,687 | -0.41% | 9천 |
|---|
| 2026.06.15 | ₩22,606 | ₩23,450 | ₩21,722 | ₩22,754 | +0.65% | 9.3천 |
|---|
| 2026.06.12 | ₩22,164 | ₩22,847 | ₩22,164 | ₩22,325 | +0.73% | 3.7천 |
|---|
| 2026.06.11 | ₩21,909 | ₩22,419 | ₩21,628 | ₩22,164 | +1.16% | 4.4천 |
|---|
| 2026.06.10 | ₩23,732 | ₩23,933 | ₩21,628 | ₩21,896 | -7.74% | 2.2만 |
|---|
| 2026.06.09 | ₩23,839 | ₩24,790 | ₩22,700 | ₩23,450 | -1.63% | 8.9천 |
|---|
| 2026.06.08 | ₩23,517 | ₩24,027 | ₩23,397 | ₩23,544 | +0.11% | 6.3천 |
|---|
| 2026.06.05 | ₩23,718 | ₩24,790 | ₩23,397 | ₩23,745 | +0.11% | 7.6천 |
|---|
| 2026.06.04 | ₩22,995 | ₩24,790 | ₩22,995 | ₩24,027 | +4.49% | 1.8만 |
|---|
| 2026.06.03 | ₩20,623 | ₩23,785 | ₩20,623 | ₩22,780 | +10.46% | 7.3만 |
|---|
| 2026.06.02 | ₩20,569 | ₩21,373 | ₩20,569 | ₩20,636 | +0.33% | 4.4천 |
|---|
| 2026.06.01 | ₩21,440 | ₩21,775 | ₩20,449 | ₩20,717 | -3.37% | 1.2만 |
|---|
| 2026.05.29 | ₩21,440 | ₩21,440 | ₩20,904 | ₩20,945 | -2.31% | 7.8천 |
|---|
| 2026.05.28 | ₩21,990 | ₩21,990 | ₩21,052 | ₩21,186 | -3.66% | 7.6천 |
|---|
| 2026.05.27 | ₩21,775 | ₩22,177 | ₩21,601 | ₩21,601 | -0.80% | 8.8천 |
|---|
| 2026.05.26 | ₩22,285 | ₩22,713 | ₩21,842 | ₩21,976 | -1.38% | 9.2천 |
|---|
| 2026.05.22 | ₩22,097 | ₩22,780 | ₩21,856 | ₩22,258 | +0.73% | 9.2천 |
|---|
| 2026.05.21 | ₩21,293 | ₩22,338 | ₩20,918 | ₩22,110 | +3.84% | 1.6만 |
|---|
| 2026.05.20 | ₩22,419 | ₩22,419 | ₩20,904 | ₩21,226 | -5.32% | 2.3만 |
|---|
| 2026.05.19 | ₩21,775 | ₩22,780 | ₩21,360 | ₩21,722 | -0.25% | 3.9천 |
|---|
| 2026.05.18 | ₩21,641 | ₩22,191 | ₩21,347 | ₩21,735 | +0.43% | 4.9천 |
|---|
| 2026.05.15 | ₩20,985 | ₩21,507 | ₩20,958 | ₩21,507 | +2.49% | 6.4천 |
|---|
| 2026.05.14 | ₩19,846 | ₩22,780 | ₩19,846 | ₩21,012 | +5.87% | 1.2만 |
|---|
| 2026.05.13 | ₩21,427 | ₩22,177 | ₩21,105 | ₩21,105 | -1.50% | 5.2천 |
|---|
| 2026.05.12 | ₩21,186 | ₩21,186 | ₩19,430 | ₩20,234 | -4.49% | 3.1만 |
|---|
| 2026.05.11 | ₩23,450 | ₩23,450 | ₩20,904 | ₩21,427 | -8.63% | 1.7만 |
|---|
| 2026.05.08 | ₩22,821 | ₩23,410 | ₩22,445 | ₩22,445 | -1.64% | 2.5천 |
|---|
| 2026.05.07 | ₩23,424 | ₩23,450 | ₩22,445 | ₩23,169 | -1.09% | 3.4천 |
|---|
| 2026.05.06 | ₩23,477 | ₩23,651 | ₩22,780 | ₩22,780 | -2.97% | 3.5천 |
|---|
| 2026.05.05 | ₩23,531 | ₩24,053 | ₩23,115 | ₩23,115 | -1.77% | 3.1천 |
|---|
| 2026.05.04 | ₩23,531 | ₩24,053 | ₩22,780 | ₩23,169 | -1.54% | 3.9천 |
|---|
| 2026.05.01 | ₩24,053 | ₩24,710 | ₩23,450 | ₩23,450 | -2.51% | 1.1만 |
|---|
| 2026.04.30 | ₩23,008 | ₩24,053 | ₩23,008 | ₩23,383 | +1.63% | 4.4천 |
|---|
| 2026.04.29 | ₩23,330 | ₩24,013 | ₩23,142 | ₩23,169 | -0.69% | 6.1천 |
|---|
| 2026.04.28 | ₩23,129 | ₩23,464 | ₩22,780 | ₩22,780 | -1.51% | 3.7천 |
|---|
| 2026.04.27 | ₩22,700 | ₩23,772 | ₩22,700 | ₩22,861 | +0.71% | 1만 |
|---|
| 2026.04.24 | ₩22,338 | ₩22,821 | ₩22,285 | ₩22,780 | +1.98% | 4.9천 |
|---|
| 2026.04.23 | ₩21,507 | ₩23,410 | ₩21,507 | ₩22,486 | +4.55% | 2.6천 |
|---|
| 2026.04.22 | ₩23,142 | ₩23,142 | ₩22,606 | ₩22,606 | -2.32% | 2천 |
|---|
| 2026.04.21 | ₩23,330 | ₩23,383 | ₩23,075 | ₩23,075 | -1.09% | 700 |
|---|
| 2026.04.20 | ₩22,780 | ₩23,450 | ₩22,780 | ₩23,169 | +1.71% | 7.1천 |
|---|
| 2026.04.17 | ₩22,378 | ₩23,048 | ₩22,378 | ₩23,035 | +2.93% | 2.6천 |
|---|
| 2026.04.16 | ₩21,494 | ₩23,625 | ₩21,494 | ₩23,115 | +7.54% | 8.8천 |
|---|
| 2026.04.15 | ₩21,749 | ₩21,936 | ₩21,481 | ₩21,869 | +0.55% | 5.9천 |
|---|
| 2026.04.14 | ₩21,454 | ₩21,936 | ₩21,440 | ₩21,440 | -0.06% | 1.3천 |
|---|
| 2026.04.13 | ₩21,789 | ₩21,789 | ₩21,454 | ₩21,628 | -0.74% | 600 |
|---|
| 2026.04.10 | ₩21,829 | ₩21,829 | ₩21,628 | ₩21,628 | -0.92% | 1.1천 |
|---|
| 2026.04.09 | ₩24,000 | ₩24,000 | ₩21,320 | ₩21,749 | -9.38% | 1.1만 |
|---|
| 2026.04.08 | ₩22,995 | ₩24,053 | ₩21,172 | ₩22,780 | -0.93% | 8.1천 |
|---|
| 2026.04.07 | ₩21,883 | ₩25,166 | ₩21,883 | ₩22,794 | +4.16% | 3.3만 |
|---|
| 2026.04.06 | ₩21,708 | ₩23,424 | ₩21,615 | ₩21,682 | -0.12% | 4.4천 |
|---|
| 2026.04.02 | ₩21,092 | ₩21,990 | ₩21,012 | ₩21,708 | +2.92% | 1.1만 |
|---|
| 2026.04.01 | ₩21,360 | ₩21,360 | ₩21,360 | ₩21,360 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩21,213 | ₩22,110 | ₩20,409 | ₩21,360 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩20,744 | ₩21,789 | ₩20,744 | ₩21,105 | +1.74% | 1.4만 |
|---|
| 2026.03.27 | ₩20,931 | ₩20,931 | ₩20,931 | ₩20,931 | 0.00% | 700 |
|---|
| 2026.03.26 | ₩21,186 | ₩21,708 | ₩20,824 | ₩20,931 | -1.20% | 2.9천 |
|---|
| 2026.03.25 | ₩21,079 | ₩21,079 | ₩20,355 | ₩20,650 | -2.03% | 3.9천 |
|---|
| 2026.03.24 | ₩21,280 | ₩22,780 | ₩20,797 | ₩20,797 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩20,020 | ₩21,869 | ₩20,020 | ₩21,601 | +7.90% | 1.7만 |
|---|
| 2026.03.20 | ₩18,465 | ₩19,779 | ₩18,465 | ₩19,779 | +7.11% | 2.4만 |
|---|
| 2026.03.19 | ₩18,090 | ₩19,511 | ₩18,090 | ₩18,465 | +2.07% | 6.2천 |
|---|
| 2026.03.18 | ₩18,305 | ₩18,747 | ₩17,983 | ₩17,983 | -1.76% | 2.2천 |
|---|
| 2026.03.17 | ₩17,836 | ₩18,479 | ₩17,836 | ₩18,465 | +3.53% | 5.2천 |
|---|
| 2026.03.16 | ₩20,556 | ₩21,012 | ₩16,710 | ₩17,822 | -13.30% | 2.3만 |
|---|
| 2026.03.13 | ₩20,717 | ₩21,574 | ₩20,395 | ₩21,052 | +1.62% | 1.8만 |
|---|
| 2026.03.12 | ₩19,202 | ₩19,819 | ₩19,202 | ₩19,470 | +1.40% | 3.5천 |
|---|
| 2026.03.11 | ₩19,631 | ₩19,631 | ₩19,403 | ₩19,444 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩19,296 | ₩19,296 | ₩19,296 | ₩19,296 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩19,524 | ₩19,645 | ₩18,774 | ₩19,296 | -1.17% | 7.6천 |
|---|
| 2026.03.06 | ₩18,774 | ₩19,779 | ₩18,774 | ₩19,779 | +5.35% | 9.7천 |
|---|
| 2026.03.05 | ₩19,122 | ₩19,296 | ₩18,975 | ₩19,283 | +0.84% | 3.2천 |
|---|
| 2026.03.04 | ₩19,296 | ₩19,296 | ₩19,296 | ₩19,296 | 0.00% | 1.1천 |
|---|
| 2026.03.03 | ₩18,988 | ₩19,417 | ₩18,988 | ₩18,988 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩19,377 | ₩19,470 | ₩19,296 | ₩19,296 | -0.41% | 1.3천 |
|---|
| 2026.02.27 | ₩19,698 | ₩19,698 | ₩19,698 | ₩19,698 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩19,444 | ₩19,725 | ₩19,444 | ₩19,698 | +1.31% | 1.2천 |
|---|
| 2026.02.25 | ₩19,269 | ₩19,980 | ₩19,269 | ₩19,725 | +2.36% | 5.7천 |
|---|
| 2026.02.24 | ₩18,787 | ₩20,087 | ₩18,787 | ₩19,738 | +5.06% | 1.3만 |
|---|
| 2026.02.23 | ₩18,774 | ₩19,296 | ₩18,546 | ₩18,546 | -1.21% | 6.8천 |
|---|
| 2026.02.20 | ₩19,417 | ₩19,497 | ₩18,774 | ₩18,774 | -3.31% | 3.9천 |
|---|
| 2026.02.19 | ₩20,100 | ₩20,100 | ₩18,760 | ₩18,760 | -6.67% | 4.6천 |
|---|
| 2026.02.18 | ₩19,283 | ₩19,283 | ₩18,800 | ₩18,934 | -1.81% | 2.1천 |
|---|
| 2026.02.17 | ₩18,787 | ₩20,315 | ₩18,787 | ₩19,042 | +1.36% | 4.1천 |
|---|
| 2026.02.13 | ₩18,961 | ₩19,135 | ₩18,961 | ₩19,042 | +0.42% | 900 |
|---|
| 2026.02.12 | ₩19,430 | ₩19,430 | ₩19,430 | ₩19,430 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩19,564 | ₩20,087 | ₩19,430 | ₩19,430 | -0.68% | 1.2천 |
|---|
| 2026.02.10 | ₩19,095 | ₩19,564 | ₩19,095 | ₩19,430 | +1.75% | 1.6천 |
|---|
| 2026.02.09 | ₩19,779 | ₩19,779 | ₩19,149 | ₩19,149 | -3.18% | 2천 |
|---|
| 2026.02.06 | ₩19,243 | ₩19,403 | ₩19,042 | ₩19,390 | +0.77% | 3.8천 |
|---|
| 2026.02.05 | ₩18,867 | ₩19,229 | ₩18,867 | ₩19,176 | +1.63% | 1.9천 |
|---|
| 2026.02.04 | ₩18,975 | ₩19,135 | ₩18,787 | ₩18,881 | -0.49% | 2.1천 |
|---|
| 2026.02.03 | ₩19,336 | ₩19,336 | ₩19,149 | ₩19,229 | -0.55% | 2.7천 |
|---|
| 2026.02.02 | ₩19,698 | ₩19,698 | ₩18,975 | ₩19,216 | -2.45% | 7.3천 |
|---|
| 2026.01.30 | ₩19,484 | ₩19,738 | ₩19,122 | ₩19,336 | -0.76% | 3.7천 |
|---|
| 2026.01.29 | ₩19,256 | ₩19,832 | ₩18,640 | ₩19,832 | +2.99% | 8.8천 |
|---|
| 2026.01.28 | ₩19,631 | ₩19,631 | ₩19,015 | ₩19,135 | -2.53% | 6천 |
|---|
| 2026.01.27 | ₩18,988 | ₩19,390 | ₩18,760 | ₩18,894 | -0.49% | 3.1천 |
|---|
| 2026.01.26 | ₩18,412 | ₩19,109 | ₩18,412 | ₩18,760 | +1.89% | 8.7천 |
|---|
| 2026.01.23 | ₩18,760 | ₩18,760 | ₩17,903 | ₩18,573 | -1.00% | 8.6천 |
|---|
| 2026.01.22 | ₩18,479 | ₩19,015 | ₩18,479 | ₩18,492 | +0.07% | 1.5천 |
|---|
| 2026.01.21 | ₩18,318 | ₩18,586 | ₩18,318 | ₩18,479 | +0.88% | 3.4천 |
|---|
| 2026.01.20 | ₩18,573 | ₩19,055 | ₩18,211 | ₩18,211 | -1.95% | 5.7천 |
|---|
| 2026.01.16 | ₩19,671 | ₩19,671 | ₩19,189 | ₩19,216 | -2.32% | 2.4천 |
|---|
| 2026.01.15 | ₩19,216 | ₩19,980 | ₩18,867 | ₩19,805 | +3.07% | 6.5천 |
|---|
| 2026.01.14 | ₩19,390 | ₩19,913 | ₩19,068 | ₩19,189 | -1.04% | 1.9천 |
|---|
| 2026.01.13 | ₩18,841 | ₩20,114 | ₩18,841 | ₩19,564 | +3.84% | 4.3천 |
|---|
| 2026.01.12 | ₩19,028 | ₩19,564 | ₩18,680 | ₩19,042 | +0.07% | 1.7만 |
|---|
| 2026.01.09 | ₩18,573 | ₩19,457 | ₩18,130 | ₩19,028 | +2.45% | 1.1만 |
|---|
| 2026.01.08 | ₩18,800 | ₩19,403 | ₩18,532 | ₩18,640 | -0.86% | 1.5만 |
|---|
| 2026.01.07 | ₩18,747 | ₩19,363 | ₩18,747 | ₩18,921 | +0.93% | 1.6천 |
|---|
| 2026.01.06 | ₩19,095 | ₩19,966 | ₩18,827 | ₩18,827 | -1.40% | 6.5천 |
|---|
| 2026.01.05 | ₩19,604 | ₩20,127 | ₩18,841 | ₩19,310 | -1.50% | 3.1만 |
|---|
| 2026.01.02 | ₩18,934 | ₩19,283 | ₩18,733 | ₩19,068 | +0.71% | 1.1만 |
|---|
| 2025.12.31 | ₩18,760 | ₩19,350 | ₩18,238 | ₩18,934 | +0.93% | 4.1만 |
|---|
| 2025.12.30 | ₩18,492 | ₩19,537 | ₩18,211 | ₩18,640 | +0.80% | 9.8만 |
|---|
| 2025.12.29 | ₩18,211 | ₩18,975 | ₩17,956 | ₩18,492 | +1.55% | 1.4만 |
|---|
| 2025.12.26 | ₩19,055 | ₩19,497 | ₩17,769 | ₩18,130 | -4.85% | 18.5만 |
|---|
| 2025.12.24 | ₩17,675 | ₩19,256 | ₩17,675 | ₩19,216 | +8.72% | 6만 |
|---|
| 2025.12.23 | ₩18,251 | ₩18,251 | ₩17,715 | ₩17,755 | -2.72% | 4.6천 |
|---|
| 2025.12.22 | ₩19,122 | ₩19,122 | ₩18,090 | ₩18,144 | -5.12% | 3.1만 |
|---|
| 2025.12.19 | ₩19,578 | ₩20,355 | ₩18,934 | ₩19,269 | -1.57% | 2.6만 |
|---|
| 2025.12.18 | ₩20,087 | ₩20,087 | ₩19,698 | ₩19,792 | -1.47% | 5.8천 |
|---|
| 2025.12.17 | ₩20,194 | ₩21,079 | ₩19,430 | ₩19,980 | -1.06% | 6.6만 |
|---|
| 2025.12.16 | ₩20,073 | ₩20,435 | ₩19,524 | ₩20,288 | +1.07% | 7.9천 |
|---|
| 2025.12.15 | ₩20,047 | ₩21,199 | ₩19,765 | ₩20,315 | +1.34% | 5.3만 |
|---|
| 2025.12.12 | ₩21,025 | ₩21,628 | ₩19,604 | ₩20,181 | -4.02% | 1.6만 |
|---|
| 2025.12.11 | ₩20,569 | ₩21,641 | ₩20,489 | ₩21,172 | +2.93% | 7.1천 |
|---|
| 2025.12.10 | ₩21,454 | ₩21,695 | ₩20,650 | ₩20,690 | -3.56% | 2.5만 |
|---|
| 2025.12.09 | ₩20,248 | ₩21,467 | ₩20,248 | ₩21,253 | +4.96% | 4.8천 |
|---|
| 2025.12.08 | ₩19,430 | ₩20,985 | ₩19,430 | ₩20,516 | +5.59% | 1.1만 |
|---|
| 2025.12.05 | ₩19,430 | ₩21,387 | ₩19,430 | ₩19,564 | +0.69% | 10.1만 |
|---|
| 2025.12.04 | ₩19,779 | ₩20,100 | ₩19,765 | ₩20,100 | +1.63% | 2.1천 |
|---|
| 2025.12.03 | ₩19,578 | ₩20,851 | ₩19,537 | ₩20,315 | +3.76% | 1.3만 |
|---|
| 2025.12.02 | ₩19,886 | ₩20,998 | ₩19,886 | ₩20,784 | +4.51% | 7천 |
|---|
| 2025.12.01 | ₩19,149 | ₩20,315 | ₩19,149 | ₩20,315 | +6.09% | 2.1만 |
|---|
| 2025.11.28 | ₩19,243 | ₩19,524 | ₩19,243 | ₩19,430 | +0.97% | 2천 |
|---|
| 2025.11.26 | ₩19,082 | ₩19,872 | ₩18,948 | ₩19,028 | -0.28% | 1.2만 |
|---|
| 2025.11.25 | ₩19,296 | ₩19,591 | ₩18,948 | ₩19,430 | +0.69% | 5.2천 |
|---|
| 2025.11.24 | ₩19,645 | ₩20,141 | ₩19,470 | ₩19,470 | -0.89% | 2.9천 |
|---|
| 2025.11.21 | ₩19,872 | ₩20,127 | ₩19,792 | ₩19,792 | -0.40% | 2.2천 |
|---|
| 2025.11.20 | ₩20,744 | ₩21,467 | ₩19,738 | ₩20,020 | -3.49% | 1.4만 |
|---|
| 2025.11.19 | ₩20,476 | ₩21,682 | ₩20,476 | ₩20,730 | +1.24% | 2.7천 |
|---|
| 2025.11.18 | ₩20,248 | ₩21,883 | ₩20,248 | ₩20,569 | +1.59% | 1.1만 |
|---|
| 2025.11.17 | ₩20,864 | ₩21,387 | ₩20,462 | ₩20,462 | -1.93% | 1.8만 |
|---|
| 2025.11.14 | ₩21,025 | ₩21,708 | ₩21,025 | ₩21,320 | +1.40% | 5.9천 |
|---|
| 2025.11.13 | ₩22,124 | ₩22,620 | ₩21,306 | ₩21,306 | -3.69% | 2만 |
|---|
| 2025.11.12 | ₩21,923 | ₩23,048 | ₩21,923 | ₩22,445 | +2.38% | 9.2천 |
|---|
| 2025.11.11 | ₩21,440 | ₩22,244 | ₩21,440 | ₩21,842 | +1.87% | 4.7천 |
|---|
| 2025.11.10 | ₩21,708 | ₩22,043 | ₩21,414 | ₩22,043 | +1.54% | 2.8천 |
|---|
| 2025.11.07 | ₩21,239 | ₩21,816 | ₩20,569 | ₩21,226 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩21,347 | ₩22,579 | ₩21,105 | ₩21,253 | -0.44% | 2.4만 |
|---|
| 2025.11.05 | ₩21,682 | ₩22,003 | ₩21,387 | ₩21,574 | -0.49% | 1.1만 |
|---|
| 2025.11.04 | ₩21,802 | ₩22,124 | ₩21,172 | ₩22,003 | +0.92% | 6.5천 |
|---|
| 2025.11.03 | ₩20,543 | ₩22,713 | ₩20,543 | ₩21,802 | +6.13% | 1.6만 |
|---|
| 2025.10.31 | ₩21,025 | ₩21,025 | ₩20,770 | ₩20,770 | -1.21% | 1.8천 |
|---|
| 2025.10.30 | ₩20,891 | ₩21,534 | ₩20,878 | ₩21,038 | +0.71% | 3.7천 |
|---|
| 2025.10.29 | ₩22,445 | ₩22,526 | ₩20,945 | ₩20,945 | -6.69% | 2.5만 |
|---|
| 2025.10.28 | ₩20,489 | ₩22,713 | ₩20,489 | ₩22,445 | +9.55% | 3.4만 |
|---|
| 2025.10.27 | ₩18,626 | ₩21,896 | ₩18,626 | ₩20,435 | +9.71% | 17.5만 |
|---|
| 2025.10.24 | ₩17,005 | ₩18,251 | ₩16,536 | ₩17,742 | +4.33% | 2.4만 |
|---|
| 2025.10.23 | ₩17,273 | ₩17,286 | ₩16,777 | ₩16,951 | -1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩17,420 | ₩17,554 | ₩17,367 | ₩17,434 | +0.08% | 3천 |
|---|
| 2025.10.21 | ₩18,224 | ₩18,224 | ₩17,340 | ₩17,568 | -3.60% | 1.1만 |
|---|
| 2025.10.20 | ₩18,559 | ₩18,626 | ₩18,318 | ₩18,358 | -1.08% | 1.2만 |
|---|
| 2025.10.17 | ₩19,403 | ₩19,403 | ₩18,693 | ₩18,693 | -3.66% | 7.5천 |
|---|
| 2025.10.16 | ₩19,269 | ₩19,805 | ₩19,269 | ₩19,805 | +2.78% | 5.7천 |
|---|
| 2025.10.15 | ₩19,470 | ₩19,564 | ₩19,336 | ₩19,336 | -0.69% | 5.5천 |
|---|
| 2025.10.14 | ₩19,390 | ₩19,725 | ₩19,363 | ₩19,497 | +0.55% | 2.5천 |
|---|
| 2025.10.13 | ₩20,382 | ₩20,382 | ₩19,403 | ₩19,403 | -4.80% | 8.8천 |
|---|
| 2025.10.10 | ₩20,221 | ₩20,489 | ₩19,698 | ₩19,872 | -1.72% | 7.7천 |
|---|