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 | ₩36,818 | ₩36,818 | ₩32,708 | ₩34,910 | -5.18% | 14.8만 |
| 2026.10.08 | ₩36,885 | ₩37,726 | ₩35,390 | ₩35,404 | -4.02% | 3.8만 |
| 2026.10.07 | ₩36,458 | ₩36,992 | ₩36,445 | ₩36,818 | +0.99% | 7.3천 |
| 2026.10.06 | ₩37,913 | ₩38,994 | ₩36,191 | ₩36,845 | -2.82% | 4만 |
| 2026.10.05 | ₩38,740 | ₩39,167 | ₩37,739 | ₩37,873 | -2.24% | 2.7만 |
| 2026.10.02 | ₩37,953 | ₩39,167 | ₩37,953 | ₩38,566 | +1.62% | 1.5만 |
| 2026.10.01 | ₩38,433 | ₩39,247 | ₩37,899 | ₩37,926 | -1.32% | 2.8만 |
| 2026.09.30 | ₩37,966 | ₩38,473 | ₩37,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,273 |
| +0.81% |
| 3.3만 |
| 2026.09.29 | ₩38,033 | ₩38,767 | ₩37,365 | ₩37,966 | -0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩38,300 | ₩38,713 | ₩37,365 | ₩37,993 | -0.80% | 3만 |
|---|
| 2026.09.25 | ₩38,526 | ₩38,807 | ₩38,233 | ₩38,780 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩38,486 | ₩39,461 | ₩38,486 | ₩38,660 | +0.45% | 3.5만 |
|---|
| 2026.09.23 | ₩38,233 | ₩38,700 | ₩38,193 | ₩38,566 | +0.87% | 4.2만 |
|---|
| 2026.09.22 | ₩37,606 | ₩38,099 | ₩37,205 | ₩38,099 | +1.31% | 3.2만 |
|---|
| 2026.09.21 | ₩37,632 | ₩38,566 | ₩37,018 | ₩37,379 | -0.67% | 2.8만 |
|---|
| 2026.09.18 | ₩36,805 | ₩38,006 | ₩35,244 | ₩37,299 | +1.34% | 17.2만 |
|---|
| 2026.09.17 | ₩36,952 | ₩37,499 | ₩36,431 | ₩36,631 | -0.87% | 2만 |
|---|
| 2026.09.16 | ₩36,004 | ₩37,032 | ₩35,844 | ₩35,924 | -0.22% | 3만 |
|---|
| 2026.09.15 | ₩35,777 | ₩36,591 | ₩34,923 | ₩36,018 | +0.67% | 6.6만 |
|---|
| 2026.09.14 | ₩34,176 | ₩35,898 | ₩34,176 | ₩35,898 | +5.04% | 5만 |
|---|
| 2026.09.11 | ₩36,752 | ₩36,752 | ₩34,350 | ₩34,510 | -6.10% | 2.9만 |
|---|
| 2026.09.10 | ₩35,591 | ₩35,831 | ₩35,110 | ₩35,390 | -0.56% | 2.2만 |
|---|
| 2026.09.09 | ₩36,044 | ₩36,565 | ₩34,777 | ₩35,591 | -1.26% | 4.4만 |
|---|
| 2026.09.08 | ₩36,778 | ₩37,432 | ₩35,217 | ₩36,031 | -2.03% | 5.6만 |
|---|
| 2026.09.04 | ₩35,831 | ₩37,379 | ₩35,551 | ₩37,245 | +3.95% | 5.9만 |
|---|
| 2026.09.03 | ₩35,497 | ₩37,352 | ₩35,257 | ₩35,697 | +0.56% | 4.3만 |
|---|
| 2026.09.02 | ₩32,815 | ₩35,711 | ₩32,428 | ₩35,390 | +7.85% | 5.4만 |
|---|
| 2026.09.01 | ₩33,028 | ₩33,696 | ₩32,401 | ₩33,028 | 0.00% | 1.4만 |
|---|
| 2026.08.31 | ₩32,788 | ₩33,362 | ₩32,374 | ₩32,895 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩32,428 | ₩33,802 | ₩32,228 | ₩33,015 | +1.81% | 1.3만 |
|---|
| 2026.08.27 | ₩30,693 | ₩32,655 | ₩30,693 | ₩31,947 | +4.09% | 1.4만 |
|---|
| 2026.08.26 | ₩32,028 | ₩32,028 | ₩30,706 | ₩30,706 | -4.12% | 3.1만 |
|---|
| 2026.08.25 | ₩30,733 | ₩32,882 | ₩30,706 | ₩32,148 | +4.60% | 3.5만 |
|---|
| 2026.08.24 | ₩30,253 | ₩31,120 | ₩29,278 | ₩30,653 | +1.32% | 3.5만 |
|---|
| 2026.08.21 | ₩30,319 | ₩30,893 | ₩29,959 | ₩30,319 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩30,026 | ₩30,880 | ₩30,026 | ₩30,426 | +1.33% | 3만 |
|---|
| 2026.08.19 | ₩31,120 | ₩31,694 | ₩29,972 | ₩29,972 | -3.69% | 1.3만 |
|---|
| 2026.08.18 | ₩30,306 | ₩32,615 | ₩30,306 | ₩31,120 | +2.69% | 2.7만 |
|---|
| 2026.08.17 | ₩30,133 | ₩30,947 | ₩29,585 | ₩29,839 | -0.97% | 3.4만 |
|---|
| 2026.08.14 | ₩29,679 | ₩29,866 | ₩28,478 | ₩29,519 | -0.54% | 1.5만 |
|---|
| 2026.08.13 | ₩29,746 | ₩29,959 | ₩29,105 | ₩29,572 | -0.58% | 3.1만 |
|---|
| 2026.08.12 | ₩30,426 | ₩30,426 | ₩28,585 | ₩29,359 | -3.51% | 5.3만 |
|---|
| 2026.08.11 | ₩28,024 | ₩31,334 | ₩24,928 | ₩30,306 | +8.14% | 21.7만 |
|---|
| 2026.08.10 | ₩22,820 | ₩22,820 | ₩21,619 | ₩22,086 | -3.22% | 2.5만 |
|---|
| 2026.08.07 | ₩22,833 | ₩22,860 | ₩22,046 | ₩22,686 | -0.64% | 9.1천 |
|---|
| 2026.08.06 | ₩22,833 | ₩22,833 | ₩22,579 | ₩22,700 | -0.58% | 1.1천 |
|---|
| 2026.08.05 | ₩22,953 | ₩23,460 | ₩22,419 | ₩22,780 | -0.76% | 1.5만 |
|---|
| 2026.08.04 | ₩23,327 | ₩23,327 | ₩22,353 | ₩22,353 | -4.18% | 4천 |
|---|
| 2026.08.03 | ₩23,247 | ₩23,967 | ₩22,059 | ₩22,686 | -2.41% | 1.1만 |
|---|
| 2026.07.31 | ₩23,941 | ₩23,941 | ₩23,020 | ₩23,220 | -3.01% | 4.7천 |
|---|
| 2026.07.30 | ₩23,353 | ₩24,087 | ₩23,220 | ₩23,287 | -0.29% | 4.8천 |
|---|
| 2026.07.29 | ₩23,554 | ₩23,874 | ₩23,540 | ₩23,540 | -0.06% | 2.4천 |
|---|
| 2026.07.28 | ₩23,060 | ₩24,688 | ₩22,900 | ₩23,527 | +2.03% | 5.2만 |
|---|
| 2026.07.27 | ₩22,499 | ₩23,353 | ₩22,499 | ₩22,686 | +0.83% | 7.6천 |
|---|
| 2026.07.24 | ₩22,019 | ₩23,193 | ₩22,019 | ₩22,673 | +2.97% | 2.8천 |
|---|
| 2026.07.23 | ₩22,019 | ₩22,553 | ₩22,019 | ₩22,206 | +0.85% | 2천 |
|---|
| 2026.07.22 | ₩21,699 | ₩22,553 | ₩21,699 | ₩22,286 | +2.71% | 2천 |
|---|
| 2026.07.21 | ₩21,031 | ₩22,152 | ₩21,031 | ₩22,086 | +5.01% | 1.2만 |
|---|
| 2026.07.20 | ₩21,885 | ₩21,885 | ₩20,951 | ₩21,205 | -3.11% | 6.1천 |
|---|
| 2026.07.17 | ₩21,952 | ₩22,326 | ₩21,899 | ₩21,899 | -0.24% | 1.8천 |
|---|
| 2026.07.16 | ₩22,166 | ₩22,499 | ₩22,032 | ₩22,032 | -0.60% | 1.5천 |
|---|
| 2026.07.15 | ₩22,686 | ₩22,686 | ₩22,152 | ₩22,326 | -1.59% | 2.4천 |
|---|
| 2026.07.14 | ₩22,726 | ₩23,300 | ₩21,819 | ₩22,393 | -1.47% | 5.8천 |
|---|
| 2026.07.13 | ₩21,899 | ₩22,232 | ₩21,832 | ₩21,899 | 0.00% | 1.7천 |
|---|
| 2026.07.10 | ₩22,152 | ₩22,526 | ₩22,046 | ₩22,152 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩21,992 | ₩22,126 | ₩21,418 | ₩21,832 | -0.73% | 2.6천 |
|---|
| 2026.07.08 | ₩22,232 | ₩23,207 | ₩21,152 | ₩21,805 | -1.92% | 7.4천 |
|---|
| 2026.07.07 | ₩23,353 | ₩23,353 | ₩22,366 | ₩22,366 | -4.23% | 5.3천 |
|---|
| 2026.07.06 | ₩23,554 | ₩24,021 | ₩22,873 | ₩23,180 | -1.59% | 2.5천 |
|---|
| 2026.07.02 | ₩23,313 | ₩23,861 | ₩23,313 | ₩23,407 | +0.40% | 3.3천 |
|---|
| 2026.07.01 | ₩23,020 | ₩23,193 | ₩23,020 | ₩23,193 | +0.75% | 1.2천 |
|---|
| 2026.06.30 | ₩22,980 | ₩23,353 | ₩22,980 | ₩23,060 | +0.35% | 6.4천 |
|---|
| 2026.06.29 | ₩22,526 | ₩22,686 | ₩22,179 | ₩22,406 | -0.53% | 3.2천 |
|---|
| 2026.06.26 | ₩22,686 | ₩22,686 | ₩22,419 | ₩22,526 | -0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩22,579 | ₩23,340 | ₩22,553 | ₩22,553 | -0.12% | 3.6천 |
|---|
| 2026.06.24 | ₩22,379 | ₩23,140 | ₩22,379 | ₩22,539 | +0.72% | 2.4천 |
|---|
| 2026.06.23 | ₩22,246 | ₩22,953 | ₩22,246 | ₩22,686 | +1.98% | 1천 |
|---|
| 2026.06.22 | ₩22,579 | ₩23,353 | ₩22,246 | ₩22,433 | -0.65% | 5.3천 |
|---|
| 2026.06.18 | ₩24,007 | ₩24,007 | ₩22,246 | ₩22,259 | -7.28% | 8.2천 |
|---|
| 2026.06.17 | ₩22,686 | ₩22,686 | ₩22,473 | ₩22,473 | -0.94% | 2.1천 |
|---|
| 2026.06.16 | ₩22,686 | ₩23,287 | ₩22,272 | ₩22,593 | -0.41% | 9천 |
|---|
| 2026.06.15 | ₩22,513 | ₩23,353 | ₩21,632 | ₩22,659 | +0.65% | 9.3천 |
|---|
| 2026.06.12 | ₩22,072 | ₩22,753 | ₩22,072 | ₩22,232 | +0.73% | 3.7천 |
|---|
| 2026.06.11 | ₩21,819 | ₩22,326 | ₩21,539 | ₩22,072 | +1.16% | 4.4천 |
|---|
| 2026.06.10 | ₩23,634 | ₩23,834 | ₩21,539 | ₩21,805 | -7.74% | 2.2만 |
|---|
| 2026.06.09 | ₩23,740 | ₩24,688 | ₩22,606 | ₩23,353 | -1.63% | 8.9천 |
|---|
| 2026.06.08 | ₩23,420 | ₩23,927 | ₩23,300 | ₩23,447 | +0.11% | 6.3천 |
|---|
| 2026.06.05 | ₩23,620 | ₩24,688 | ₩23,300 | ₩23,647 | +0.11% | 7.6천 |
|---|
| 2026.06.04 | ₩22,900 | ₩24,688 | ₩22,900 | ₩23,927 | +4.49% | 1.8만 |
|---|
| 2026.06.03 | ₩20,538 | ₩23,687 | ₩20,538 | ₩22,686 | +10.46% | 7.3만 |
|---|
| 2026.06.02 | ₩20,484 | ₩21,285 | ₩20,484 | ₩20,551 | +0.33% | 4.4천 |
|---|
| 2026.06.01 | ₩21,352 | ₩21,685 | ₩20,364 | ₩20,631 | -3.37% | 1.2만 |
|---|
| 2026.05.29 | ₩21,352 | ₩21,352 | ₩20,818 | ₩20,858 | -2.31% | 7.8천 |
|---|
| 2026.05.28 | ₩21,899 | ₩21,899 | ₩20,965 | ₩21,098 | -3.66% | 7.6천 |
|---|
| 2026.05.27 | ₩21,685 | ₩22,086 | ₩21,512 | ₩21,512 | -0.80% | 8.8천 |
|---|
| 2026.05.26 | ₩22,192 | ₩22,619 | ₩21,752 | ₩21,885 | -1.38% | 9.2천 |
|---|
| 2026.05.22 | ₩22,006 | ₩22,686 | ₩21,765 | ₩22,166 | +0.73% | 9.2천 |
|---|
| 2026.05.21 | ₩21,205 | ₩22,246 | ₩20,831 | ₩22,019 | +3.84% | 1.6만 |
|---|
| 2026.05.20 | ₩22,326 | ₩22,326 | ₩20,818 | ₩21,138 | -5.32% | 2.3만 |
|---|
| 2026.05.19 | ₩21,685 | ₩22,686 | ₩21,272 | ₩21,632 | -0.25% | 3.9천 |
|---|
| 2026.05.18 | ₩21,552 | ₩22,099 | ₩21,258 | ₩21,645 | +0.43% | 4.9천 |
|---|
| 2026.05.15 | ₩20,898 | ₩21,418 | ₩20,871 | ₩21,418 | +2.49% | 6.4천 |
|---|
| 2026.05.14 | ₩19,764 | ₩22,686 | ₩19,764 | ₩20,925 | +5.87% | 1.2만 |
|---|
| 2026.05.13 | ₩21,338 | ₩22,086 | ₩21,018 | ₩21,018 | -1.50% | 5.2천 |
|---|
| 2026.05.12 | ₩21,098 | ₩21,098 | ₩19,350 | ₩20,151 | -4.49% | 3.1만 |
|---|
| 2026.05.11 | ₩23,353 | ₩23,353 | ₩20,818 | ₩21,338 | -8.63% | 1.7만 |
|---|
| 2026.05.08 | ₩22,726 | ₩23,313 | ₩22,353 | ₩22,353 | -1.64% | 2.5천 |
|---|
| 2026.05.07 | ₩23,327 | ₩23,353 | ₩22,353 | ₩23,073 | -1.09% | 3.4천 |
|---|
| 2026.05.06 | ₩23,380 | ₩23,554 | ₩22,686 | ₩22,686 | -2.97% | 3.5천 |
|---|
| 2026.05.05 | ₩23,433 | ₩23,954 | ₩23,020 | ₩23,020 | -1.77% | 3.1천 |
|---|
| 2026.05.04 | ₩23,433 | ₩23,954 | ₩22,686 | ₩23,073 | -1.54% | 3.9천 |
|---|
| 2026.05.01 | ₩23,954 | ₩24,608 | ₩23,353 | ₩23,353 | -2.51% | 1.1만 |
|---|
| 2026.04.30 | ₩22,913 | ₩23,954 | ₩22,913 | ₩23,287 | +1.63% | 4.4천 |
|---|
| 2026.04.29 | ₩23,233 | ₩23,914 | ₩23,046 | ₩23,073 | -0.69% | 6.1천 |
|---|
| 2026.04.28 | ₩23,033 | ₩23,367 | ₩22,686 | ₩22,686 | -1.51% | 3.7천 |
|---|
| 2026.04.27 | ₩22,606 | ₩23,674 | ₩22,606 | ₩22,766 | +0.71% | 1만 |
|---|
| 2026.04.24 | ₩22,246 | ₩22,726 | ₩22,192 | ₩22,686 | +1.98% | 4.9천 |
|---|
| 2026.04.23 | ₩21,418 | ₩23,313 | ₩21,418 | ₩22,393 | +4.55% | 2.6천 |
|---|
| 2026.04.22 | ₩23,046 | ₩23,046 | ₩22,513 | ₩22,513 | -2.32% | 2천 |
|---|
| 2026.04.21 | ₩23,233 | ₩23,287 | ₩22,980 | ₩22,980 | -1.09% | 700 |
|---|
| 2026.04.20 | ₩22,686 | ₩23,353 | ₩22,686 | ₩23,073 | +1.71% | 7.1천 |
|---|
| 2026.04.17 | ₩22,286 | ₩22,953 | ₩22,286 | ₩22,940 | +2.93% | 2.6천 |
|---|
| 2026.04.16 | ₩21,405 | ₩23,527 | ₩21,405 | ₩23,020 | +7.54% | 8.8천 |
|---|
| 2026.04.15 | ₩21,659 | ₩21,845 | ₩21,392 | ₩21,779 | +0.55% | 5.9천 |
|---|
| 2026.04.14 | ₩21,365 | ₩21,845 | ₩21,352 | ₩21,352 | -0.06% | 1.3천 |
|---|
| 2026.04.13 | ₩21,699 | ₩21,699 | ₩21,365 | ₩21,539 | -0.74% | 600 |
|---|
| 2026.04.10 | ₩21,739 | ₩21,739 | ₩21,539 | ₩21,539 | -0.92% | 1.1천 |
|---|
| 2026.04.09 | ₩23,901 | ₩23,901 | ₩21,232 | ₩21,659 | -9.38% | 1.1만 |
|---|
| 2026.04.08 | ₩22,900 | ₩23,954 | ₩21,085 | ₩22,686 | -0.93% | 8.1천 |
|---|
| 2026.04.07 | ₩21,792 | ₩25,062 | ₩21,792 | ₩22,700 | +4.16% | 3.3만 |
|---|
| 2026.04.06 | ₩21,619 | ₩23,327 | ₩21,525 | ₩21,592 | -0.12% | 4.4천 |
|---|
| 2026.04.02 | ₩21,005 | ₩21,899 | ₩20,925 | ₩21,619 | +2.92% | 1.1만 |
|---|
| 2026.04.01 | ₩21,272 | ₩21,272 | ₩21,272 | ₩21,272 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩21,125 | ₩22,019 | ₩20,324 | ₩21,272 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩20,658 | ₩21,699 | ₩20,658 | ₩21,018 | +1.74% | 1.4만 |
|---|
| 2026.03.27 | ₩20,845 | ₩20,845 | ₩20,845 | ₩20,845 | 0.00% | 700 |
|---|
| 2026.03.26 | ₩21,098 | ₩21,619 | ₩20,738 | ₩20,845 | -1.20% | 2.9천 |
|---|
| 2026.03.25 | ₩20,991 | ₩20,991 | ₩20,271 | ₩20,564 | -2.03% | 3.9천 |
|---|
| 2026.03.24 | ₩21,192 | ₩22,686 | ₩20,711 | ₩20,711 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩19,937 | ₩21,779 | ₩19,937 | ₩21,512 | +7.90% | 1.7만 |
|---|
| 2026.03.20 | ₩18,389 | ₩19,697 | ₩18,389 | ₩19,697 | +7.11% | 2.4만 |
|---|
| 2026.03.19 | ₩18,015 | ₩19,430 | ₩18,015 | ₩18,389 | +2.07% | 6.2천 |
|---|
| 2026.03.18 | ₩18,229 | ₩18,669 | ₩17,909 | ₩17,909 | -1.76% | 2.2천 |
|---|
| 2026.03.17 | ₩17,762 | ₩18,402 | ₩17,762 | ₩18,389 | +3.53% | 5.2천 |
|---|
| 2026.03.16 | ₩20,471 | ₩20,925 | ₩16,641 | ₩17,749 | -13.30% | 2.3만 |
|---|
| 2026.03.13 | ₩20,631 | ₩21,485 | ₩20,311 | ₩20,965 | +1.62% | 1.8만 |
|---|
| 2026.03.12 | ₩19,123 | ₩19,737 | ₩19,123 | ₩19,390 | +1.40% | 3.5천 |
|---|
| 2026.03.11 | ₩19,550 | ₩19,550 | ₩19,323 | ₩19,363 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩19,217 | ₩19,217 | ₩19,217 | ₩19,217 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩19,443 | ₩19,563 | ₩18,696 | ₩19,217 | -1.17% | 7.6천 |
|---|
| 2026.03.06 | ₩18,696 | ₩19,697 | ₩18,696 | ₩19,697 | +5.35% | 9.7천 |
|---|
| 2026.03.05 | ₩19,043 | ₩19,217 | ₩18,896 | ₩19,203 | +0.84% | 3.2천 |
|---|
| 2026.03.04 | ₩19,217 | ₩19,217 | ₩19,217 | ₩19,217 | 0.00% | 1.1천 |
|---|
| 2026.03.03 | ₩18,910 | ₩19,337 | ₩18,910 | ₩18,910 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩19,297 | ₩19,390 | ₩19,217 | ₩19,217 | -0.41% | 1.3천 |
|---|
| 2026.02.27 | ₩19,617 | ₩19,617 | ₩19,617 | ₩19,617 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩19,363 | ₩19,644 | ₩19,363 | ₩19,617 | +1.31% | 1.2천 |
|---|
| 2026.02.25 | ₩19,190 | ₩19,897 | ₩19,190 | ₩19,644 | +2.36% | 5.7천 |
|---|
| 2026.02.24 | ₩18,709 | ₩20,004 | ₩18,709 | ₩19,657 | +5.06% | 1.3만 |
|---|
| 2026.02.23 | ₩18,696 | ₩19,217 | ₩18,469 | ₩18,469 | -1.21% | 6.8천 |
|---|
| 2026.02.20 | ₩19,337 | ₩19,417 | ₩18,696 | ₩18,696 | -3.31% | 3.9천 |
|---|
| 2026.02.19 | ₩20,017 | ₩20,017 | ₩18,683 | ₩18,683 | -6.67% | 4.6천 |
|---|
| 2026.02.18 | ₩19,203 | ₩19,203 | ₩18,723 | ₩18,856 | -1.81% | 2.1천 |
|---|
| 2026.02.17 | ₩18,709 | ₩20,231 | ₩18,709 | ₩18,963 | +1.36% | 4.1천 |
|---|
| 2026.02.13 | ₩18,883 | ₩19,056 | ₩18,883 | ₩18,963 | +0.42% | 900 |
|---|
| 2026.02.12 | ₩19,350 | ₩19,350 | ₩19,350 | ₩19,350 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩19,483 | ₩20,004 | ₩19,350 | ₩19,350 | -0.68% | 1.2천 |
|---|
| 2026.02.10 | ₩19,016 | ₩19,483 | ₩19,016 | ₩19,350 | +1.75% | 1.6천 |
|---|
| 2026.02.09 | ₩19,697 | ₩19,697 | ₩19,070 | ₩19,070 | -3.18% | 2천 |
|---|
| 2026.02.06 | ₩19,163 | ₩19,323 | ₩18,963 | ₩19,310 | +0.77% | 3.8천 |
|---|
| 2026.02.05 | ₩18,789 | ₩19,150 | ₩18,789 | ₩19,096 | +1.63% | 1.9천 |
|---|
| 2026.02.04 | ₩18,896 | ₩19,056 | ₩18,709 | ₩18,803 | -0.49% | 2.1천 |
|---|
| 2026.02.03 | ₩19,257 | ₩19,257 | ₩19,070 | ₩19,150 | -0.55% | 2.7천 |
|---|
| 2026.02.02 | ₩19,617 | ₩19,617 | ₩18,896 | ₩19,136 | -2.45% | 7.3천 |
|---|
| 2026.01.30 | ₩19,403 | ₩19,657 | ₩19,043 | ₩19,257 | -0.76% | 3.7천 |
|---|
| 2026.01.29 | ₩19,176 | ₩19,750 | ₩18,563 | ₩19,750 | +2.99% | 8.8천 |
|---|
| 2026.01.28 | ₩19,550 | ₩19,550 | ₩18,936 | ₩19,056 | -2.53% | 6천 |
|---|
| 2026.01.27 | ₩18,910 | ₩19,310 | ₩18,683 | ₩18,816 | -0.49% | 3.1천 |
|---|
| 2026.01.26 | ₩18,336 | ₩19,030 | ₩18,336 | ₩18,683 | +1.89% | 8.7천 |
|---|
| 2026.01.23 | ₩18,683 | ₩18,683 | ₩17,829 | ₩18,496 | -1.00% | 8.6천 |
|---|
| 2026.01.22 | ₩18,402 | ₩18,936 | ₩18,402 | ₩18,416 | +0.07% | 1.5천 |
|---|
| 2026.01.21 | ₩18,242 | ₩18,509 | ₩18,242 | ₩18,402 | +0.88% | 3.4천 |
|---|
| 2026.01.20 | ₩18,496 | ₩18,976 | ₩18,136 | ₩18,136 | -1.95% | 5.7천 |
|---|
| 2026.01.16 | ₩19,590 | ₩19,590 | ₩19,110 | ₩19,136 | -2.32% | 2.4천 |
|---|
| 2026.01.15 | ₩19,136 | ₩19,897 | ₩18,789 | ₩19,724 | +3.07% | 6.5천 |
|---|
| 2026.01.14 | ₩19,310 | ₩19,830 | ₩18,990 | ₩19,110 | -1.04% | 1.9천 |
|---|
| 2026.01.13 | ₩18,763 | ₩20,031 | ₩18,763 | ₩19,483 | +3.84% | 4.3천 |
|---|
| 2026.01.12 | ₩18,950 | ₩19,483 | ₩18,603 | ₩18,963 | +0.07% | 1.7만 |
|---|
| 2026.01.09 | ₩18,496 | ₩19,377 | ₩18,056 | ₩18,950 | +2.45% | 1.1만 |
|---|
| 2026.01.08 | ₩18,723 | ₩19,323 | ₩18,456 | ₩18,563 | -0.86% | 1.5만 |
|---|
| 2026.01.07 | ₩18,669 | ₩19,283 | ₩18,669 | ₩18,843 | +0.93% | 1.6천 |
|---|
| 2026.01.06 | ₩19,016 | ₩19,884 | ₩18,749 | ₩18,749 | -1.40% | 6.5천 |
|---|
| 2026.01.05 | ₩19,523 | ₩20,044 | ₩18,763 | ₩19,230 | -1.50% | 3.1만 |
|---|
| 2026.01.02 | ₩18,856 | ₩19,203 | ₩18,656 | ₩18,990 | +0.71% | 1.1만 |
|---|
| 2025.12.31 | ₩18,683 | ₩19,270 | ₩18,162 | ₩18,856 | +0.93% | 4.1만 |
|---|
| 2025.12.30 | ₩18,416 | ₩19,457 | ₩18,136 | ₩18,563 | +0.80% | 9.8만 |
|---|
| 2025.12.29 | ₩18,136 | ₩18,896 | ₩17,882 | ₩18,416 | +1.55% | 1.4만 |
|---|
| 2025.12.26 | ₩18,976 | ₩19,417 | ₩17,695 | ₩18,056 | -4.85% | 18.5만 |
|---|
| 2025.12.24 | ₩17,602 | ₩19,176 | ₩17,602 | ₩19,136 | +8.72% | 6만 |
|---|
| 2025.12.23 | ₩18,176 | ₩18,176 | ₩17,642 | ₩17,682 | -2.72% | 4.6천 |
|---|
| 2025.12.22 | ₩19,043 | ₩19,043 | ₩18,015 | ₩18,069 | -5.12% | 3.1만 |
|---|
| 2025.12.19 | ₩19,497 | ₩20,271 | ₩18,856 | ₩19,190 | -1.57% | 2.6만 |
|---|
| 2025.12.18 | ₩20,004 | ₩20,004 | ₩19,617 | ₩19,710 | -1.47% | 5.8천 |
|---|
| 2025.12.17 | ₩20,111 | ₩20,991 | ₩19,350 | ₩19,897 | -1.06% | 6.6만 |
|---|
| 2025.12.16 | ₩19,991 | ₩20,351 | ₩19,443 | ₩20,204 | +1.07% | 7.9천 |
|---|
| 2025.12.15 | ₩19,964 | ₩21,111 | ₩19,684 | ₩20,231 | +1.34% | 5.3만 |
|---|
| 2025.12.12 | ₩20,938 | ₩21,539 | ₩19,523 | ₩20,097 | -4.02% | 1.6만 |
|---|
| 2025.12.11 | ₩20,484 | ₩21,552 | ₩20,404 | ₩21,085 | +2.93% | 7.1천 |
|---|
| 2025.12.10 | ₩21,365 | ₩21,605 | ₩20,564 | ₩20,604 | -3.56% | 2.5만 |
|---|
| 2025.12.09 | ₩20,164 | ₩21,378 | ₩20,164 | ₩21,165 | +4.96% | 4.8천 |
|---|
| 2025.12.08 | ₩19,350 | ₩20,898 | ₩19,350 | ₩20,431 | +5.59% | 1.1만 |
|---|
| 2025.12.05 | ₩19,350 | ₩21,298 | ₩19,350 | ₩19,483 | +0.69% | 10.1만 |
|---|
| 2025.12.04 | ₩19,697 | ₩20,017 | ₩19,684 | ₩20,017 | +1.63% | 2.1천 |
|---|
| 2025.12.03 | ₩19,497 | ₩20,765 | ₩19,457 | ₩20,231 | +3.76% | 1.3만 |
|---|
| 2025.12.02 | ₩19,804 | ₩20,911 | ₩19,804 | ₩20,698 | +4.51% | 7천 |
|---|
| 2025.12.01 | ₩19,070 | ₩20,231 | ₩19,070 | ₩20,231 | +6.09% | 2.1만 |
|---|
| 2025.11.28 | ₩19,163 | ₩19,443 | ₩19,163 | ₩19,350 | +0.97% | 2천 |
|---|
| 2025.11.26 | ₩19,003 | ₩19,790 | ₩18,870 | ₩18,950 | -0.28% | 1.2만 |
|---|
| 2025.11.25 | ₩19,217 | ₩19,510 | ₩18,870 | ₩19,350 | +0.69% | 5.2천 |
|---|
| 2025.11.24 | ₩19,563 | ₩20,057 | ₩19,390 | ₩19,390 | -0.89% | 2.9천 |
|---|
| 2025.11.21 | ₩19,790 | ₩20,044 | ₩19,710 | ₩19,710 | -0.40% | 2.2천 |
|---|
| 2025.11.20 | ₩20,658 | ₩21,378 | ₩19,657 | ₩19,937 | -3.49% | 1.4만 |
|---|
| 2025.11.19 | ₩20,391 | ₩21,592 | ₩20,391 | ₩20,644 | +1.24% | 2.7천 |
|---|
| 2025.11.18 | ₩20,164 | ₩21,792 | ₩20,164 | ₩20,484 | +1.59% | 1.1만 |
|---|
| 2025.11.17 | ₩20,778 | ₩21,298 | ₩20,378 | ₩20,378 | -1.93% | 1.8만 |
|---|
| 2025.11.14 | ₩20,938 | ₩21,619 | ₩20,938 | ₩21,232 | +1.40% | 5.9천 |
|---|
| 2025.11.13 | ₩22,032 | ₩22,526 | ₩21,218 | ₩21,218 | -3.69% | 2만 |
|---|
| 2025.11.12 | ₩21,832 | ₩22,953 | ₩21,832 | ₩22,353 | +2.38% | 9.2천 |
|---|
| 2025.11.11 | ₩21,352 | ₩22,152 | ₩21,352 | ₩21,752 | +1.87% | 4.7천 |
|---|
| 2025.11.10 | ₩21,619 | ₩21,952 | ₩21,325 | ₩21,952 | +1.54% | 2.8천 |
|---|
| 2025.11.07 | ₩21,152 | ₩21,725 | ₩20,484 | ₩21,138 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩21,258 | ₩22,486 | ₩21,018 | ₩21,165 | -0.44% | 2.4만 |
|---|
| 2025.11.05 | ₩21,592 | ₩21,912 | ₩21,298 | ₩21,485 | -0.49% | 1.1만 |
|---|
| 2025.11.04 | ₩21,712 | ₩22,032 | ₩21,085 | ₩21,912 | +0.92% | 6.5천 |
|---|
| 2025.11.03 | ₩20,458 | ₩22,619 | ₩20,458 | ₩21,712 | +6.13% | 1.6만 |
|---|
| 2025.10.31 | ₩20,938 | ₩20,938 | ₩20,684 | ₩20,684 | -1.21% | 1.8천 |
|---|
| 2025.10.30 | ₩20,805 | ₩21,445 | ₩20,791 | ₩20,951 | +0.71% | 3.7천 |
|---|
| 2025.10.29 | ₩22,353 | ₩22,433 | ₩20,858 | ₩20,858 | -6.69% | 2.5만 |
|---|
| 2025.10.28 | ₩20,404 | ₩22,619 | ₩20,404 | ₩22,353 | +9.55% | 3.4만 |
|---|
| 2025.10.27 | ₩18,549 | ₩21,805 | ₩18,549 | ₩20,351 | +9.71% | 17.5만 |
|---|
| 2025.10.24 | ₩16,935 | ₩18,176 | ₩16,467 | ₩17,669 | +4.33% | 2.4만 |
|---|
| 2025.10.23 | ₩17,201 | ₩17,215 | ₩16,708 | ₩16,881 | -1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩17,348 | ₩17,482 | ₩17,295 | ₩17,362 | +0.08% | 3천 |
|---|
| 2025.10.21 | ₩18,149 | ₩18,149 | ₩17,268 | ₩17,495 | -3.60% | 1.1만 |
|---|
| 2025.10.20 | ₩18,483 | ₩18,549 | ₩18,242 | ₩18,282 | -1.08% | 1.2만 |
|---|
| 2025.10.17 | ₩19,323 | ₩19,323 | ₩18,616 | ₩18,616 | -3.66% | 7.5천 |
|---|
| 2025.10.16 | ₩19,190 | ₩19,724 | ₩19,190 | ₩19,724 | +2.78% | 5.7천 |
|---|
| 2025.10.15 | ₩19,390 | ₩19,483 | ₩19,257 | ₩19,257 | -0.69% | 5.5천 |
|---|
| 2025.10.14 | ₩19,310 | ₩19,644 | ₩19,283 | ₩19,417 | +0.55% | 2.5천 |
|---|
| 2025.10.13 | ₩20,297 | ₩20,297 | ₩19,323 | ₩19,323 | -4.80% | 8.8천 |
|---|
| 2025.10.10 | ₩20,137 | ₩20,404 | ₩19,617 | ₩19,790 | -1.72% | 7.7천 |
|---|