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 | ₩36,807 | ₩36,807 | ₩32,698 | ₩34,899 | -5.18% | 14.8만 |
| 2026.10.08 | ₩36,873 | ₩37,714 | ₩35,379 | ₩35,393 | -4.02% | 3.8만 |
| 2026.10.07 | ₩36,447 | ₩36,980 | ₩36,433 | ₩36,807 | +0.99% | 7.3천 |
| 2026.10.06 | ₩37,901 | ₩38,981 | ₩36,180 | ₩36,833 | -2.82% | 4만 |
| 2026.10.05 | ₩38,728 | ₩39,155 | ₩37,727 | ₩37,861 | -2.24% | 2.7만 |
| 2026.10.02 | ₩37,941 | ₩39,155 | ₩37,941 | ₩38,554 | +1.62% | 1.5만 |
| 2026.10.01 | ₩38,421 | ₩39,235 | ₩37,887 | ₩37,914 | -1.32% | 2.8만 |
| 2026.09.30 | ₩37,954 | ₩38,461 | ₩37,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,261 |
| +0.81% |
| 3.3만 |
| 2026.09.29 | ₩38,021 | ₩38,754 | ₩37,354 | ₩37,954 | -0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩38,288 | ₩38,701 | ₩37,354 | ₩37,981 | -0.80% | 3만 |
|---|
| 2026.09.25 | ₩38,514 | ₩38,794 | ₩38,221 | ₩38,768 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩38,474 | ₩39,448 | ₩38,474 | ₩38,648 | +0.45% | 3.5만 |
|---|
| 2026.09.23 | ₩38,221 | ₩38,688 | ₩38,181 | ₩38,554 | +0.87% | 4.2만 |
|---|
| 2026.09.22 | ₩37,594 | ₩38,087 | ₩37,194 | ₩38,087 | +1.31% | 3.2만 |
|---|
| 2026.09.21 | ₩37,620 | ₩38,554 | ₩37,007 | ₩37,367 | -0.67% | 2.8만 |
|---|
| 2026.09.18 | ₩36,793 | ₩37,994 | ₩35,233 | ₩37,287 | +1.34% | 17.2만 |
|---|
| 2026.09.17 | ₩36,940 | ₩37,487 | ₩36,420 | ₩36,620 | -0.87% | 2만 |
|---|
| 2026.09.16 | ₩35,993 | ₩37,020 | ₩35,833 | ₩35,913 | -0.22% | 3만 |
|---|
| 2026.09.15 | ₩35,766 | ₩36,580 | ₩34,912 | ₩36,006 | +0.67% | 6.6만 |
|---|
| 2026.09.14 | ₩34,165 | ₩35,886 | ₩34,165 | ₩35,886 | +5.04% | 5만 |
|---|
| 2026.09.11 | ₩36,740 | ₩36,740 | ₩34,339 | ₩34,499 | -6.10% | 2.9만 |
|---|
| 2026.09.10 | ₩35,579 | ₩35,820 | ₩35,099 | ₩35,379 | -0.56% | 2.2만 |
|---|
| 2026.09.09 | ₩36,033 | ₩36,553 | ₩34,766 | ₩35,579 | -1.26% | 4.4만 |
|---|
| 2026.09.08 | ₩36,767 | ₩37,420 | ₩35,206 | ₩36,020 | -2.03% | 5.6만 |
|---|
| 2026.09.04 | ₩35,820 | ₩37,367 | ₩35,539 | ₩37,234 | +3.95% | 5.9만 |
|---|
| 2026.09.03 | ₩35,486 | ₩37,340 | ₩35,246 | ₩35,686 | +0.56% | 4.3만 |
|---|
| 2026.09.02 | ₩32,805 | ₩35,699 | ₩32,418 | ₩35,379 | +7.85% | 5.4만 |
|---|
| 2026.09.01 | ₩33,018 | ₩33,685 | ₩32,391 | ₩33,018 | 0.00% | 1.4만 |
|---|
| 2026.08.31 | ₩32,778 | ₩33,352 | ₩32,364 | ₩32,885 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩32,418 | ₩33,792 | ₩32,218 | ₩33,005 | +1.81% | 1.3만 |
|---|
| 2026.08.27 | ₩30,683 | ₩32,644 | ₩30,683 | ₩31,937 | +4.09% | 1.4만 |
|---|
| 2026.08.26 | ₩32,017 | ₩32,017 | ₩30,697 | ₩30,697 | -4.12% | 3.1만 |
|---|
| 2026.08.25 | ₩30,723 | ₩32,871 | ₩30,697 | ₩32,138 | +4.60% | 3.5만 |
|---|
| 2026.08.24 | ₩30,243 | ₩31,110 | ₩29,269 | ₩30,643 | +1.32% | 3.5만 |
|---|
| 2026.08.21 | ₩30,310 | ₩30,883 | ₩29,950 | ₩30,310 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩30,016 | ₩30,870 | ₩30,016 | ₩30,417 | +1.33% | 3만 |
|---|
| 2026.08.19 | ₩31,110 | ₩31,684 | ₩29,963 | ₩29,963 | -3.69% | 1.3만 |
|---|
| 2026.08.18 | ₩30,297 | ₩32,604 | ₩30,297 | ₩31,110 | +2.69% | 2.7만 |
|---|
| 2026.08.17 | ₩30,123 | ₩30,937 | ₩29,576 | ₩29,830 | -0.97% | 3.4만 |
|---|
| 2026.08.14 | ₩29,669 | ₩29,856 | ₩28,469 | ₩29,509 | -0.54% | 1.5만 |
|---|
| 2026.08.13 | ₩29,736 | ₩29,950 | ₩29,096 | ₩29,563 | -0.58% | 3.1만 |
|---|
| 2026.08.12 | ₩30,417 | ₩30,417 | ₩28,576 | ₩29,349 | -3.51% | 5.3만 |
|---|
| 2026.08.11 | ₩28,015 | ₩31,324 | ₩24,920 | ₩30,297 | +8.14% | 21.7만 |
|---|
| 2026.08.10 | ₩22,812 | ₩22,812 | ₩21,612 | ₩22,079 | -3.22% | 2.5만 |
|---|
| 2026.08.07 | ₩22,826 | ₩22,852 | ₩22,039 | ₩22,679 | -0.64% | 9.1천 |
|---|
| 2026.08.06 | ₩22,826 | ₩22,826 | ₩22,572 | ₩22,692 | -0.58% | 1.1천 |
|---|
| 2026.08.05 | ₩22,946 | ₩23,453 | ₩22,412 | ₩22,772 | -0.76% | 1.5만 |
|---|
| 2026.08.04 | ₩23,319 | ₩23,319 | ₩22,346 | ₩22,346 | -4.18% | 4천 |
|---|
| 2026.08.03 | ₩23,239 | ₩23,960 | ₩22,052 | ₩22,679 | -2.41% | 1.1만 |
|---|
| 2026.07.31 | ₩23,933 | ₩23,933 | ₩23,013 | ₩23,213 | -3.01% | 4.7천 |
|---|
| 2026.07.30 | ₩23,346 | ₩24,080 | ₩23,213 | ₩23,279 | -0.29% | 4.8천 |
|---|
| 2026.07.29 | ₩23,546 | ₩23,866 | ₩23,533 | ₩23,533 | -0.06% | 2.4천 |
|---|
| 2026.07.28 | ₩23,053 | ₩24,680 | ₩22,892 | ₩23,519 | +2.03% | 5.2만 |
|---|
| 2026.07.27 | ₩22,492 | ₩23,346 | ₩22,492 | ₩22,679 | +0.83% | 7.6천 |
|---|
| 2026.07.24 | ₩22,012 | ₩23,186 | ₩22,012 | ₩22,666 | +2.97% | 2.8천 |
|---|
| 2026.07.23 | ₩22,012 | ₩22,546 | ₩22,012 | ₩22,199 | +0.85% | 2천 |
|---|
| 2026.07.22 | ₩21,692 | ₩22,546 | ₩21,692 | ₩22,279 | +2.71% | 2천 |
|---|
| 2026.07.21 | ₩21,025 | ₩22,145 | ₩21,025 | ₩22,079 | +5.01% | 1.2만 |
|---|
| 2026.07.20 | ₩21,879 | ₩21,879 | ₩20,945 | ₩21,198 | -3.11% | 6.1천 |
|---|
| 2026.07.17 | ₩21,945 | ₩22,319 | ₩21,892 | ₩21,892 | -0.24% | 1.8천 |
|---|
| 2026.07.16 | ₩22,159 | ₩22,492 | ₩22,025 | ₩22,025 | -0.60% | 1.5천 |
|---|
| 2026.07.15 | ₩22,679 | ₩22,679 | ₩22,145 | ₩22,319 | -1.59% | 2.4천 |
|---|
| 2026.07.14 | ₩22,719 | ₩23,293 | ₩21,812 | ₩22,386 | -1.47% | 5.8천 |
|---|
| 2026.07.13 | ₩21,892 | ₩22,225 | ₩21,825 | ₩21,892 | 0.00% | 1.7천 |
|---|
| 2026.07.10 | ₩22,145 | ₩22,519 | ₩22,039 | ₩22,145 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩21,985 | ₩22,119 | ₩21,412 | ₩21,825 | -0.73% | 2.6천 |
|---|
| 2026.07.08 | ₩22,225 | ₩23,199 | ₩21,145 | ₩21,799 | -1.92% | 7.4천 |
|---|
| 2026.07.07 | ₩23,346 | ₩23,346 | ₩22,359 | ₩22,359 | -4.23% | 5.3천 |
|---|
| 2026.07.06 | ₩23,546 | ₩24,013 | ₩22,866 | ₩23,173 | -1.59% | 2.5천 |
|---|
| 2026.07.02 | ₩23,306 | ₩23,853 | ₩23,306 | ₩23,399 | +0.40% | 3.3천 |
|---|
| 2026.07.01 | ₩23,013 | ₩23,186 | ₩23,013 | ₩23,186 | +0.75% | 1.2천 |
|---|
| 2026.06.30 | ₩22,973 | ₩23,346 | ₩22,973 | ₩23,053 | +0.35% | 6.4천 |
|---|
| 2026.06.29 | ₩22,519 | ₩22,679 | ₩22,172 | ₩22,399 | -0.53% | 3.2천 |
|---|
| 2026.06.26 | ₩22,679 | ₩22,679 | ₩22,412 | ₩22,519 | -0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩22,572 | ₩23,333 | ₩22,546 | ₩22,546 | -0.12% | 3.6천 |
|---|
| 2026.06.24 | ₩22,372 | ₩23,133 | ₩22,372 | ₩22,532 | +0.72% | 2.4천 |
|---|
| 2026.06.23 | ₩22,239 | ₩22,946 | ₩22,239 | ₩22,679 | +1.98% | 1천 |
|---|
| 2026.06.22 | ₩22,572 | ₩23,346 | ₩22,239 | ₩22,426 | -0.65% | 5.3천 |
|---|
| 2026.06.18 | ₩24,000 | ₩24,000 | ₩22,239 | ₩22,252 | -7.28% | 8.2천 |
|---|
| 2026.06.17 | ₩22,679 | ₩22,679 | ₩22,466 | ₩22,466 | -0.94% | 2.1천 |
|---|
| 2026.06.16 | ₩22,679 | ₩23,279 | ₩22,265 | ₩22,586 | -0.41% | 9천 |
|---|
| 2026.06.15 | ₩22,506 | ₩23,346 | ₩21,625 | ₩22,652 | +0.65% | 9.3천 |
|---|
| 2026.06.12 | ₩22,065 | ₩22,746 | ₩22,065 | ₩22,225 | +0.73% | 3.7천 |
|---|
| 2026.06.11 | ₩21,812 | ₩22,319 | ₩21,532 | ₩22,065 | +1.16% | 4.4천 |
|---|
| 2026.06.10 | ₩23,626 | ₩23,826 | ₩21,532 | ₩21,799 | -7.74% | 2.2만 |
|---|
| 2026.06.09 | ₩23,733 | ₩24,680 | ₩22,599 | ₩23,346 | -1.63% | 8.9천 |
|---|
| 2026.06.08 | ₩23,413 | ₩23,920 | ₩23,293 | ₩23,439 | +0.11% | 6.3천 |
|---|
| 2026.06.05 | ₩23,613 | ₩24,680 | ₩23,293 | ₩23,640 | +0.11% | 7.6천 |
|---|
| 2026.06.04 | ₩22,892 | ₩24,680 | ₩22,892 | ₩23,920 | +4.49% | 1.8만 |
|---|
| 2026.06.03 | ₩20,531 | ₩23,680 | ₩20,531 | ₩22,679 | +10.46% | 7.3만 |
|---|
| 2026.06.02 | ₩20,478 | ₩21,278 | ₩20,478 | ₩20,545 | +0.33% | 4.4천 |
|---|
| 2026.06.01 | ₩21,345 | ₩21,678 | ₩20,358 | ₩20,625 | -3.37% | 1.2만 |
|---|
| 2026.05.29 | ₩21,345 | ₩21,345 | ₩20,811 | ₩20,851 | -2.31% | 7.8천 |
|---|
| 2026.05.28 | ₩21,892 | ₩21,892 | ₩20,958 | ₩21,091 | -3.66% | 7.6천 |
|---|
| 2026.05.27 | ₩21,678 | ₩22,079 | ₩21,505 | ₩21,505 | -0.80% | 8.8천 |
|---|
| 2026.05.26 | ₩22,185 | ₩22,612 | ₩21,745 | ₩21,879 | -1.38% | 9.2천 |
|---|
| 2026.05.22 | ₩21,999 | ₩22,679 | ₩21,759 | ₩22,159 | +0.73% | 9.2천 |
|---|
| 2026.05.21 | ₩21,198 | ₩22,239 | ₩20,825 | ₩22,012 | +3.84% | 1.6만 |
|---|
| 2026.05.20 | ₩22,319 | ₩22,319 | ₩20,811 | ₩21,132 | -5.32% | 2.3만 |
|---|
| 2026.05.19 | ₩21,678 | ₩22,679 | ₩21,265 | ₩21,625 | -0.25% | 3.9천 |
|---|
| 2026.05.18 | ₩21,545 | ₩22,092 | ₩21,252 | ₩21,638 | +0.43% | 4.9천 |
|---|
| 2026.05.15 | ₩20,891 | ₩21,412 | ₩20,865 | ₩21,412 | +2.49% | 6.4천 |
|---|
| 2026.05.14 | ₩19,757 | ₩22,679 | ₩19,757 | ₩20,918 | +5.87% | 1.2만 |
|---|
| 2026.05.13 | ₩21,332 | ₩22,079 | ₩21,011 | ₩21,011 | -1.50% | 5.2천 |
|---|
| 2026.05.12 | ₩21,091 | ₩21,091 | ₩19,344 | ₩20,144 | -4.49% | 3.1만 |
|---|
| 2026.05.11 | ₩23,346 | ₩23,346 | ₩20,811 | ₩21,332 | -8.63% | 1.7만 |
|---|
| 2026.05.08 | ₩22,719 | ₩23,306 | ₩22,346 | ₩22,346 | -1.64% | 2.5천 |
|---|
| 2026.05.07 | ₩23,319 | ₩23,346 | ₩22,346 | ₩23,066 | -1.09% | 3.4천 |
|---|
| 2026.05.06 | ₩23,373 | ₩23,546 | ₩22,679 | ₩22,679 | -2.97% | 3.5천 |
|---|
| 2026.05.05 | ₩23,426 | ₩23,946 | ₩23,013 | ₩23,013 | -1.77% | 3.1천 |
|---|
| 2026.05.04 | ₩23,426 | ₩23,946 | ₩22,679 | ₩23,066 | -1.54% | 3.9천 |
|---|
| 2026.05.01 | ₩23,946 | ₩24,600 | ₩23,346 | ₩23,346 | -2.51% | 1.1만 |
|---|
| 2026.04.30 | ₩22,906 | ₩23,946 | ₩22,906 | ₩23,279 | +1.63% | 4.4천 |
|---|
| 2026.04.29 | ₩23,226 | ₩23,906 | ₩23,039 | ₩23,066 | -0.69% | 6.1천 |
|---|
| 2026.04.28 | ₩23,026 | ₩23,359 | ₩22,679 | ₩22,679 | -1.51% | 3.7천 |
|---|
| 2026.04.27 | ₩22,599 | ₩23,666 | ₩22,599 | ₩22,759 | +0.71% | 1만 |
|---|
| 2026.04.24 | ₩22,239 | ₩22,719 | ₩22,185 | ₩22,679 | +1.98% | 4.9천 |
|---|
| 2026.04.23 | ₩21,412 | ₩23,306 | ₩21,412 | ₩22,386 | +4.55% | 2.6천 |
|---|
| 2026.04.22 | ₩23,039 | ₩23,039 | ₩22,506 | ₩22,506 | -2.32% | 2천 |
|---|
| 2026.04.21 | ₩23,226 | ₩23,279 | ₩22,973 | ₩22,973 | -1.09% | 700 |
|---|
| 2026.04.20 | ₩22,679 | ₩23,346 | ₩22,679 | ₩23,066 | +1.71% | 7.1천 |
|---|
| 2026.04.17 | ₩22,279 | ₩22,946 | ₩22,279 | ₩22,932 | +2.93% | 2.6천 |
|---|
| 2026.04.16 | ₩21,398 | ₩23,519 | ₩21,398 | ₩23,013 | +7.54% | 8.8천 |
|---|
| 2026.04.15 | ₩21,652 | ₩21,839 | ₩21,385 | ₩21,772 | +0.55% | 5.9천 |
|---|
| 2026.04.14 | ₩21,358 | ₩21,839 | ₩21,345 | ₩21,345 | -0.06% | 1.3천 |
|---|
| 2026.04.13 | ₩21,692 | ₩21,692 | ₩21,358 | ₩21,532 | -0.74% | 600 |
|---|
| 2026.04.10 | ₩21,732 | ₩21,732 | ₩21,532 | ₩21,532 | -0.92% | 1.1천 |
|---|
| 2026.04.09 | ₩23,893 | ₩23,893 | ₩21,225 | ₩21,652 | -9.38% | 1.1만 |
|---|
| 2026.04.08 | ₩22,892 | ₩23,946 | ₩21,078 | ₩22,679 | -0.93% | 8.1천 |
|---|
| 2026.04.07 | ₩21,785 | ₩25,054 | ₩21,785 | ₩22,692 | +4.16% | 3.3만 |
|---|
| 2026.04.06 | ₩21,612 | ₩23,319 | ₩21,518 | ₩21,585 | -0.12% | 4.4천 |
|---|
| 2026.04.02 | ₩20,998 | ₩21,892 | ₩20,918 | ₩21,612 | +2.92% | 1.1만 |
|---|
| 2026.04.01 | ₩21,265 | ₩21,265 | ₩21,265 | ₩21,265 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩21,118 | ₩22,012 | ₩20,318 | ₩21,265 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩20,651 | ₩21,692 | ₩20,651 | ₩21,011 | +1.74% | 1.4만 |
|---|
| 2026.03.27 | ₩20,838 | ₩20,838 | ₩20,838 | ₩20,838 | 0.00% | 700 |
|---|
| 2026.03.26 | ₩21,091 | ₩21,612 | ₩20,731 | ₩20,838 | -1.20% | 2.9천 |
|---|
| 2026.03.25 | ₩20,985 | ₩20,985 | ₩20,264 | ₩20,558 | -2.03% | 3.9천 |
|---|
| 2026.03.24 | ₩21,185 | ₩22,679 | ₩20,705 | ₩20,705 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩19,931 | ₩21,772 | ₩19,931 | ₩21,505 | +7.90% | 1.7만 |
|---|
| 2026.03.20 | ₩18,383 | ₩19,691 | ₩18,383 | ₩19,691 | +7.11% | 2.4만 |
|---|
| 2026.03.19 | ₩18,010 | ₩19,424 | ₩18,010 | ₩18,383 | +2.07% | 6.2천 |
|---|
| 2026.03.18 | ₩18,223 | ₩18,663 | ₩17,903 | ₩17,903 | -1.76% | 2.2천 |
|---|
| 2026.03.17 | ₩17,756 | ₩18,397 | ₩17,756 | ₩18,383 | +3.53% | 5.2천 |
|---|
| 2026.03.16 | ₩20,464 | ₩20,918 | ₩16,636 | ₩17,743 | -13.30% | 2.3만 |
|---|
| 2026.03.13 | ₩20,625 | ₩21,478 | ₩20,304 | ₩20,958 | +1.62% | 1.8만 |
|---|
| 2026.03.12 | ₩19,117 | ₩19,731 | ₩19,117 | ₩19,384 | +1.40% | 3.5천 |
|---|
| 2026.03.11 | ₩19,544 | ₩19,544 | ₩19,317 | ₩19,357 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩19,210 | ₩19,210 | ₩19,210 | ₩19,210 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩19,437 | ₩19,557 | ₩18,690 | ₩19,210 | -1.17% | 7.6천 |
|---|
| 2026.03.06 | ₩18,690 | ₩19,691 | ₩18,690 | ₩19,691 | +5.35% | 9.7천 |
|---|
| 2026.03.05 | ₩19,037 | ₩19,210 | ₩18,890 | ₩19,197 | +0.84% | 3.2천 |
|---|
| 2026.03.04 | ₩19,210 | ₩19,210 | ₩19,210 | ₩19,210 | 0.00% | 1.1천 |
|---|
| 2026.03.03 | ₩18,904 | ₩19,331 | ₩18,904 | ₩18,904 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩19,291 | ₩19,384 | ₩19,210 | ₩19,210 | -0.41% | 1.3천 |
|---|
| 2026.02.27 | ₩19,611 | ₩19,611 | ₩19,611 | ₩19,611 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩19,357 | ₩19,637 | ₩19,357 | ₩19,611 | +1.31% | 1.2천 |
|---|
| 2026.02.25 | ₩19,184 | ₩19,891 | ₩19,184 | ₩19,637 | +2.36% | 5.7천 |
|---|
| 2026.02.24 | ₩18,704 | ₩19,998 | ₩18,704 | ₩19,651 | +5.06% | 1.3만 |
|---|
| 2026.02.23 | ₩18,690 | ₩19,210 | ₩18,463 | ₩18,463 | -1.21% | 6.8천 |
|---|
| 2026.02.20 | ₩19,331 | ₩19,411 | ₩18,690 | ₩18,690 | -3.31% | 3.9천 |
|---|
| 2026.02.19 | ₩20,011 | ₩20,011 | ₩18,677 | ₩18,677 | -6.67% | 4.6천 |
|---|
| 2026.02.18 | ₩19,197 | ₩19,197 | ₩18,717 | ₩18,850 | -1.81% | 2.1천 |
|---|
| 2026.02.17 | ₩18,704 | ₩20,224 | ₩18,704 | ₩18,957 | +1.36% | 4.1천 |
|---|
| 2026.02.13 | ₩18,877 | ₩19,050 | ₩18,877 | ₩18,957 | +0.42% | 900 |
|---|
| 2026.02.12 | ₩19,344 | ₩19,344 | ₩19,344 | ₩19,344 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩19,477 | ₩19,998 | ₩19,344 | ₩19,344 | -0.68% | 1.2천 |
|---|
| 2026.02.10 | ₩19,010 | ₩19,477 | ₩19,010 | ₩19,344 | +1.75% | 1.6천 |
|---|
| 2026.02.09 | ₩19,691 | ₩19,691 | ₩19,064 | ₩19,064 | -3.18% | 2천 |
|---|
| 2026.02.06 | ₩19,157 | ₩19,317 | ₩18,957 | ₩19,304 | +0.77% | 3.8천 |
|---|
| 2026.02.05 | ₩18,784 | ₩19,144 | ₩18,784 | ₩19,090 | +1.63% | 1.9천 |
|---|
| 2026.02.04 | ₩18,890 | ₩19,050 | ₩18,704 | ₩18,797 | -0.49% | 2.1천 |
|---|
| 2026.02.03 | ₩19,250 | ₩19,250 | ₩19,064 | ₩19,144 | -0.55% | 2.7천 |
|---|
| 2026.02.02 | ₩19,611 | ₩19,611 | ₩18,890 | ₩19,130 | -2.45% | 7.3천 |
|---|
| 2026.01.30 | ₩19,397 | ₩19,651 | ₩19,037 | ₩19,250 | -0.76% | 3.7천 |
|---|
| 2026.01.29 | ₩19,170 | ₩19,744 | ₩18,557 | ₩19,744 | +2.99% | 8.8천 |
|---|
| 2026.01.28 | ₩19,544 | ₩19,544 | ₩18,930 | ₩19,050 | -2.53% | 6천 |
|---|
| 2026.01.27 | ₩18,904 | ₩19,304 | ₩18,677 | ₩18,810 | -0.49% | 3.1천 |
|---|
| 2026.01.26 | ₩18,330 | ₩19,024 | ₩18,330 | ₩18,677 | +1.89% | 8.7천 |
|---|
| 2026.01.23 | ₩18,677 | ₩18,677 | ₩17,823 | ₩18,490 | -1.00% | 8.6천 |
|---|
| 2026.01.22 | ₩18,397 | ₩18,930 | ₩18,397 | ₩18,410 | +0.07% | 1.5천 |
|---|
| 2026.01.21 | ₩18,237 | ₩18,503 | ₩18,237 | ₩18,397 | +0.88% | 3.4천 |
|---|
| 2026.01.20 | ₩18,490 | ₩18,970 | ₩18,130 | ₩18,130 | -1.95% | 5.7천 |
|---|
| 2026.01.16 | ₩19,584 | ₩19,584 | ₩19,104 | ₩19,130 | -2.32% | 2.4천 |
|---|
| 2026.01.15 | ₩19,130 | ₩19,891 | ₩18,784 | ₩19,717 | +3.07% | 6.5천 |
|---|
| 2026.01.14 | ₩19,304 | ₩19,824 | ₩18,984 | ₩19,104 | -1.04% | 1.9천 |
|---|
| 2026.01.13 | ₩18,757 | ₩20,024 | ₩18,757 | ₩19,477 | +3.84% | 4.3천 |
|---|
| 2026.01.12 | ₩18,944 | ₩19,477 | ₩18,597 | ₩18,957 | +0.07% | 1.7만 |
|---|
| 2026.01.09 | ₩18,490 | ₩19,371 | ₩18,050 | ₩18,944 | +2.45% | 1.1만 |
|---|
| 2026.01.08 | ₩18,717 | ₩19,317 | ₩18,450 | ₩18,557 | -0.86% | 1.5만 |
|---|
| 2026.01.07 | ₩18,663 | ₩19,277 | ₩18,663 | ₩18,837 | +0.93% | 1.6천 |
|---|
| 2026.01.06 | ₩19,010 | ₩19,877 | ₩18,744 | ₩18,744 | -1.40% | 6.5천 |
|---|
| 2026.01.05 | ₩19,517 | ₩20,038 | ₩18,757 | ₩19,224 | -1.50% | 3.1만 |
|---|
| 2026.01.02 | ₩18,850 | ₩19,197 | ₩18,650 | ₩18,984 | +0.71% | 1.1만 |
|---|
| 2025.12.31 | ₩18,677 | ₩19,264 | ₩18,157 | ₩18,850 | +0.93% | 4.1만 |
|---|
| 2025.12.30 | ₩18,410 | ₩19,451 | ₩18,130 | ₩18,557 | +0.80% | 9.8만 |
|---|
| 2025.12.29 | ₩18,130 | ₩18,890 | ₩17,876 | ₩18,410 | +1.55% | 1.4만 |
|---|
| 2025.12.26 | ₩18,970 | ₩19,411 | ₩17,690 | ₩18,050 | -4.85% | 18.5만 |
|---|
| 2025.12.24 | ₩17,596 | ₩19,170 | ₩17,596 | ₩19,130 | +8.72% | 6만 |
|---|
| 2025.12.23 | ₩18,170 | ₩18,170 | ₩17,636 | ₩17,676 | -2.72% | 4.6천 |
|---|
| 2025.12.22 | ₩19,037 | ₩19,037 | ₩18,010 | ₩18,063 | -5.12% | 3.1만 |
|---|
| 2025.12.19 | ₩19,491 | ₩20,264 | ₩18,850 | ₩19,184 | -1.57% | 2.6만 |
|---|
| 2025.12.18 | ₩19,998 | ₩19,998 | ₩19,611 | ₩19,704 | -1.47% | 5.8천 |
|---|
| 2025.12.17 | ₩20,104 | ₩20,985 | ₩19,344 | ₩19,891 | -1.06% | 6.6만 |
|---|
| 2025.12.16 | ₩19,984 | ₩20,344 | ₩19,437 | ₩20,198 | +1.07% | 7.9천 |
|---|
| 2025.12.15 | ₩19,958 | ₩21,105 | ₩19,677 | ₩20,224 | +1.34% | 5.3만 |
|---|
| 2025.12.12 | ₩20,931 | ₩21,532 | ₩19,517 | ₩20,091 | -4.02% | 1.6만 |
|---|
| 2025.12.11 | ₩20,478 | ₩21,545 | ₩20,398 | ₩21,078 | +2.93% | 7.1천 |
|---|
| 2025.12.10 | ₩21,358 | ₩21,598 | ₩20,558 | ₩20,598 | -3.56% | 2.5만 |
|---|
| 2025.12.09 | ₩20,158 | ₩21,372 | ₩20,158 | ₩21,158 | +4.96% | 4.8천 |
|---|
| 2025.12.08 | ₩19,344 | ₩20,891 | ₩19,344 | ₩20,424 | +5.59% | 1.1만 |
|---|
| 2025.12.05 | ₩19,344 | ₩21,292 | ₩19,344 | ₩19,477 | +0.69% | 10.1만 |
|---|
| 2025.12.04 | ₩19,691 | ₩20,011 | ₩19,677 | ₩20,011 | +1.63% | 2.1천 |
|---|
| 2025.12.03 | ₩19,491 | ₩20,758 | ₩19,451 | ₩20,224 | +3.76% | 1.3만 |
|---|
| 2025.12.02 | ₩19,797 | ₩20,905 | ₩19,797 | ₩20,691 | +4.51% | 7천 |
|---|
| 2025.12.01 | ₩19,064 | ₩20,224 | ₩19,064 | ₩20,224 | +6.09% | 2.1만 |
|---|
| 2025.11.28 | ₩19,157 | ₩19,437 | ₩19,157 | ₩19,344 | +0.97% | 2천 |
|---|
| 2025.11.26 | ₩18,997 | ₩19,784 | ₩18,864 | ₩18,944 | -0.28% | 1.2만 |
|---|
| 2025.11.25 | ₩19,210 | ₩19,504 | ₩18,864 | ₩19,344 | +0.69% | 5.2천 |
|---|
| 2025.11.24 | ₩19,557 | ₩20,051 | ₩19,384 | ₩19,384 | -0.89% | 2.9천 |
|---|
| 2025.11.21 | ₩19,784 | ₩20,038 | ₩19,704 | ₩19,704 | -0.40% | 2.2천 |
|---|
| 2025.11.20 | ₩20,651 | ₩21,372 | ₩19,651 | ₩19,931 | -3.49% | 1.4만 |
|---|
| 2025.11.19 | ₩20,384 | ₩21,585 | ₩20,384 | ₩20,638 | +1.24% | 2.7천 |
|---|
| 2025.11.18 | ₩20,158 | ₩21,785 | ₩20,158 | ₩20,478 | +1.59% | 1.1만 |
|---|
| 2025.11.17 | ₩20,771 | ₩21,292 | ₩20,371 | ₩20,371 | -1.93% | 1.8만 |
|---|
| 2025.11.14 | ₩20,931 | ₩21,612 | ₩20,931 | ₩21,225 | +1.40% | 5.9천 |
|---|
| 2025.11.13 | ₩22,025 | ₩22,519 | ₩21,212 | ₩21,212 | -3.69% | 2만 |
|---|
| 2025.11.12 | ₩21,825 | ₩22,946 | ₩21,825 | ₩22,346 | +2.38% | 9.2천 |
|---|
| 2025.11.11 | ₩21,345 | ₩22,145 | ₩21,345 | ₩21,745 | +1.87% | 4.7천 |
|---|
| 2025.11.10 | ₩21,612 | ₩21,945 | ₩21,318 | ₩21,945 | +1.54% | 2.8천 |
|---|
| 2025.11.07 | ₩21,145 | ₩21,718 | ₩20,478 | ₩21,132 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩21,252 | ₩22,479 | ₩21,011 | ₩21,158 | -0.44% | 2.4만 |
|---|
| 2025.11.05 | ₩21,585 | ₩21,905 | ₩21,292 | ₩21,478 | -0.49% | 1.1만 |
|---|
| 2025.11.04 | ₩21,705 | ₩22,025 | ₩21,078 | ₩21,905 | +0.92% | 6.5천 |
|---|
| 2025.11.03 | ₩20,451 | ₩22,612 | ₩20,451 | ₩21,705 | +6.13% | 1.6만 |
|---|
| 2025.10.31 | ₩20,931 | ₩20,931 | ₩20,678 | ₩20,678 | -1.21% | 1.8천 |
|---|
| 2025.10.30 | ₩20,798 | ₩21,438 | ₩20,785 | ₩20,945 | +0.71% | 3.7천 |
|---|
| 2025.10.29 | ₩22,346 | ₩22,426 | ₩20,851 | ₩20,851 | -6.69% | 2.5만 |
|---|
| 2025.10.28 | ₩20,398 | ₩22,612 | ₩20,398 | ₩22,346 | +9.55% | 3.4만 |
|---|
| 2025.10.27 | ₩18,543 | ₩21,799 | ₩18,543 | ₩20,344 | +9.71% | 17.5만 |
|---|
| 2025.10.24 | ₩16,929 | ₩18,170 | ₩16,462 | ₩17,663 | +4.33% | 2.4만 |
|---|
| 2025.10.23 | ₩17,196 | ₩17,209 | ₩16,702 | ₩16,876 | -1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩17,343 | ₩17,476 | ₩17,289 | ₩17,356 | +0.08% | 3천 |
|---|
| 2025.10.21 | ₩18,143 | ₩18,143 | ₩17,263 | ₩17,490 | -3.60% | 1.1만 |
|---|
| 2025.10.20 | ₩18,477 | ₩18,543 | ₩18,237 | ₩18,277 | -1.08% | 1.2만 |
|---|
| 2025.10.17 | ₩19,317 | ₩19,317 | ₩18,610 | ₩18,610 | -3.66% | 7.5천 |
|---|
| 2025.10.16 | ₩19,184 | ₩19,717 | ₩19,184 | ₩19,717 | +2.78% | 5.7천 |
|---|
| 2025.10.15 | ₩19,384 | ₩19,477 | ₩19,250 | ₩19,250 | -0.69% | 5.5천 |
|---|
| 2025.10.14 | ₩19,304 | ₩19,637 | ₩19,277 | ₩19,411 | +0.55% | 2.5천 |
|---|
| 2025.10.13 | ₩20,291 | ₩20,291 | ₩19,317 | ₩19,317 | -4.80% | 8.8천 |
|---|
| 2025.10.10 | ₩20,131 | ₩20,398 | ₩19,611 | ₩19,784 | -1.72% | 7.7천 |
|---|