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 | ₩36,876 | ₩36,876 | ₩32,760 | ₩34,965 | -5.18% | 14.8만 |
| 2026.10.08 | ₩36,943 | ₩37,785 | ₩35,446 | ₩35,459 | -4.02% | 3.8만 |
| 2026.10.07 | ₩36,515 | ₩37,050 | ₩36,502 | ₩36,876 | +0.99% | 7.3천 |
| 2026.10.06 | ₩37,972 | ₩39,055 | ₩36,248 | ₩36,903 | -2.82% | 4만 |
| 2026.10.05 | ₩38,801 | ₩39,229 | ₩37,798 | ₩37,932 | -2.24% | 2.7만 |
| 2026.10.02 | ₩38,012 | ₩39,229 | ₩38,012 | ₩38,627 | +1.62% | 1.5만 |
| 2026.10.01 | ₩38,494 | ₩39,309 | ₩37,959 | ₩37,986 | -1.32% | 2.8만 |
| 2026.09.30 | ₩38,026 | ₩38,534 | ₩37,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,333 |
| +0.81% |
| 3.3만 |
| 2026.09.29 | ₩38,093 | ₩38,828 | ₩37,424 | ₩38,026 | -0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩38,360 | ₩38,774 | ₩37,424 | ₩38,052 | -0.80% | 3만 |
|---|
| 2026.09.25 | ₩38,587 | ₩38,868 | ₩38,293 | ₩38,841 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩38,547 | ₩39,523 | ₩38,547 | ₩38,721 | +0.45% | 3.5만 |
|---|
| 2026.09.23 | ₩38,293 | ₩38,761 | ₩38,253 | ₩38,627 | +0.87% | 4.2만 |
|---|
| 2026.09.22 | ₩37,665 | ₩38,159 | ₩37,264 | ₩38,159 | +1.31% | 3.2만 |
|---|
| 2026.09.21 | ₩37,692 | ₩38,627 | ₩37,077 | ₩37,438 | -0.67% | 2.8만 |
|---|
| 2026.09.18 | ₩36,863 | ₩38,066 | ₩35,299 | ₩37,357 | +1.34% | 17.2만 |
|---|
| 2026.09.17 | ₩37,010 | ₩37,558 | ₩36,489 | ₩36,689 | -0.87% | 2만 |
|---|
| 2026.09.16 | ₩36,061 | ₩37,090 | ₩35,901 | ₩35,981 | -0.22% | 3만 |
|---|
| 2026.09.15 | ₩35,834 | ₩36,649 | ₩34,978 | ₩36,074 | +0.67% | 6.6만 |
|---|
| 2026.09.14 | ₩34,230 | ₩35,954 | ₩34,230 | ₩35,954 | +5.04% | 5만 |
|---|
| 2026.09.11 | ₩36,809 | ₩36,809 | ₩34,404 | ₩34,564 | -6.10% | 2.9만 |
|---|
| 2026.09.10 | ₩35,647 | ₩35,887 | ₩35,165 | ₩35,446 | -0.56% | 2.2만 |
|---|
| 2026.09.09 | ₩36,101 | ₩36,622 | ₩34,831 | ₩35,647 | -1.26% | 4.4만 |
|---|
| 2026.09.08 | ₩36,836 | ₩37,491 | ₩35,272 | ₩36,088 | -2.03% | 5.6만 |
|---|
| 2026.09.04 | ₩35,887 | ₩37,438 | ₩35,606 | ₩37,304 | +3.95% | 5.9만 |
|---|
| 2026.09.03 | ₩35,553 | ₩37,411 | ₩35,312 | ₩35,754 | +0.56% | 4.3만 |
|---|
| 2026.09.02 | ₩32,867 | ₩35,767 | ₩32,479 | ₩35,446 | +7.85% | 5.4만 |
|---|
| 2026.09.01 | ₩33,080 | ₩33,749 | ₩32,452 | ₩33,080 | 0.00% | 1.4만 |
|---|
| 2026.08.31 | ₩32,840 | ₩33,415 | ₩32,425 | ₩32,947 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩32,479 | ₩33,856 | ₩32,278 | ₩33,067 | +1.81% | 1.3만 |
|---|
| 2026.08.27 | ₩30,741 | ₩32,706 | ₩30,741 | ₩31,998 | +4.09% | 1.4만 |
|---|
| 2026.08.26 | ₩32,078 | ₩32,078 | ₩30,755 | ₩30,755 | -4.12% | 3.1만 |
|---|
| 2026.08.25 | ₩30,781 | ₩32,933 | ₩30,755 | ₩32,198 | +4.60% | 3.5만 |
|---|
| 2026.08.24 | ₩30,300 | ₩31,169 | ₩29,325 | ₩30,701 | +1.32% | 3.5만 |
|---|
| 2026.08.21 | ₩30,367 | ₩30,942 | ₩30,006 | ₩30,367 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩30,073 | ₩30,928 | ₩30,073 | ₩30,474 | +1.33% | 3만 |
|---|
| 2026.08.19 | ₩31,169 | ₩31,744 | ₩30,020 | ₩30,020 | -3.69% | 1.3만 |
|---|
| 2026.08.18 | ₩30,354 | ₩32,666 | ₩30,354 | ₩31,169 | +2.69% | 2.7만 |
|---|
| 2026.08.17 | ₩30,180 | ₩30,995 | ₩29,632 | ₩29,886 | -0.97% | 3.4만 |
|---|
| 2026.08.14 | ₩29,726 | ₩29,913 | ₩28,523 | ₩29,565 | -0.54% | 1.5만 |
|---|
| 2026.08.13 | ₩29,792 | ₩30,006 | ₩29,151 | ₩29,619 | -0.58% | 3.1만 |
|---|
| 2026.08.12 | ₩30,474 | ₩30,474 | ₩28,630 | ₩29,405 | -3.51% | 5.3만 |
|---|
| 2026.08.11 | ₩28,068 | ₩31,383 | ₩24,967 | ₩30,354 | +8.14% | 21.7만 |
|---|
| 2026.08.10 | ₩22,856 | ₩22,856 | ₩21,653 | ₩22,120 | -3.22% | 2.5만 |
|---|
| 2026.08.07 | ₩22,869 | ₩22,896 | ₩22,080 | ₩22,722 | -0.64% | 9.1천 |
|---|
| 2026.08.06 | ₩22,869 | ₩22,869 | ₩22,615 | ₩22,735 | -0.58% | 1.1천 |
|---|
| 2026.08.05 | ₩22,989 | ₩23,497 | ₩22,455 | ₩22,815 | -0.76% | 1.5만 |
|---|
| 2026.08.04 | ₩23,363 | ₩23,363 | ₩22,388 | ₩22,388 | -4.18% | 4천 |
|---|
| 2026.08.03 | ₩23,283 | ₩24,005 | ₩22,094 | ₩22,722 | -2.41% | 1.1만 |
|---|
| 2026.07.31 | ₩23,978 | ₩23,978 | ₩23,056 | ₩23,256 | -3.01% | 4.7천 |
|---|
| 2026.07.30 | ₩23,390 | ₩24,125 | ₩23,256 | ₩23,323 | -0.29% | 4.8천 |
|---|
| 2026.07.29 | ₩23,591 | ₩23,911 | ₩23,577 | ₩23,577 | -0.06% | 2.4천 |
|---|
| 2026.07.28 | ₩23,096 | ₩24,727 | ₩22,936 | ₩23,564 | +2.03% | 5.2만 |
|---|
| 2026.07.27 | ₩22,535 | ₩23,390 | ₩22,535 | ₩22,722 | +0.83% | 7.6천 |
|---|
| 2026.07.24 | ₩22,054 | ₩23,230 | ₩22,054 | ₩22,708 | +2.97% | 2.8천 |
|---|
| 2026.07.23 | ₩22,054 | ₩22,588 | ₩22,054 | ₩22,241 | +0.85% | 2천 |
|---|
| 2026.07.22 | ₩21,733 | ₩22,588 | ₩21,733 | ₩22,321 | +2.71% | 2천 |
|---|
| 2026.07.21 | ₩21,065 | ₩22,187 | ₩21,065 | ₩22,120 | +5.01% | 1.2만 |
|---|
| 2026.07.20 | ₩21,920 | ₩21,920 | ₩20,984 | ₩21,238 | -3.11% | 6.1천 |
|---|
| 2026.07.17 | ₩21,987 | ₩22,361 | ₩21,933 | ₩21,933 | -0.24% | 1.8천 |
|---|
| 2026.07.16 | ₩22,201 | ₩22,535 | ₩22,067 | ₩22,067 | -0.60% | 1.5천 |
|---|
| 2026.07.15 | ₩22,722 | ₩22,722 | ₩22,187 | ₩22,361 | -1.59% | 2.4천 |
|---|
| 2026.07.14 | ₩22,762 | ₩23,337 | ₩21,853 | ₩22,428 | -1.47% | 5.8천 |
|---|
| 2026.07.13 | ₩21,933 | ₩22,267 | ₩21,866 | ₩21,933 | 0.00% | 1.7천 |
|---|
| 2026.07.10 | ₩22,187 | ₩22,561 | ₩22,080 | ₩22,187 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩22,027 | ₩22,160 | ₩21,452 | ₩21,866 | -0.73% | 2.6천 |
|---|
| 2026.07.08 | ₩22,267 | ₩23,243 | ₩21,185 | ₩21,840 | -1.92% | 7.4천 |
|---|
| 2026.07.07 | ₩23,390 | ₩23,390 | ₩22,401 | ₩22,401 | -4.23% | 5.3천 |
|---|
| 2026.07.06 | ₩23,591 | ₩24,058 | ₩22,909 | ₩23,216 | -1.59% | 2.5천 |
|---|
| 2026.07.02 | ₩23,350 | ₩23,898 | ₩23,350 | ₩23,444 | +0.40% | 3.3천 |
|---|
| 2026.07.01 | ₩23,056 | ₩23,230 | ₩23,056 | ₩23,230 | +0.75% | 1.2천 |
|---|
| 2026.06.30 | ₩23,016 | ₩23,390 | ₩23,016 | ₩23,096 | +0.35% | 6.4천 |
|---|
| 2026.06.29 | ₩22,561 | ₩22,722 | ₩22,214 | ₩22,441 | -0.53% | 3.2천 |
|---|
| 2026.06.26 | ₩22,722 | ₩22,722 | ₩22,455 | ₩22,561 | -0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩22,615 | ₩23,377 | ₩22,588 | ₩22,588 | -0.12% | 3.6천 |
|---|
| 2026.06.24 | ₩22,414 | ₩23,176 | ₩22,414 | ₩22,575 | +0.72% | 2.4천 |
|---|
| 2026.06.23 | ₩22,281 | ₩22,989 | ₩22,281 | ₩22,722 | +1.98% | 1천 |
|---|
| 2026.06.22 | ₩22,615 | ₩23,390 | ₩22,281 | ₩22,468 | -0.65% | 5.3천 |
|---|
| 2026.06.18 | ₩24,045 | ₩24,045 | ₩22,281 | ₩22,294 | -7.28% | 8.2천 |
|---|
| 2026.06.17 | ₩22,722 | ₩22,722 | ₩22,508 | ₩22,508 | -0.94% | 2.1천 |
|---|
| 2026.06.16 | ₩22,722 | ₩23,323 | ₩22,308 | ₩22,628 | -0.41% | 9천 |
|---|
| 2026.06.15 | ₩22,548 | ₩23,390 | ₩21,666 | ₩22,695 | +0.65% | 9.3천 |
|---|
| 2026.06.12 | ₩22,107 | ₩22,789 | ₩22,107 | ₩22,267 | +0.73% | 3.7천 |
|---|
| 2026.06.11 | ₩21,853 | ₩22,361 | ₩21,572 | ₩22,107 | +1.16% | 4.4천 |
|---|
| 2026.06.10 | ₩23,671 | ₩23,871 | ₩21,572 | ₩21,840 | -7.74% | 2.2만 |
|---|
| 2026.06.09 | ₩23,778 | ₩24,727 | ₩22,642 | ₩23,390 | -1.63% | 8.9천 |
|---|
| 2026.06.08 | ₩23,457 | ₩23,965 | ₩23,337 | ₩23,484 | +0.11% | 6.3천 |
|---|
| 2026.06.05 | ₩23,657 | ₩24,727 | ₩23,337 | ₩23,684 | +0.11% | 7.6천 |
|---|
| 2026.06.04 | ₩22,936 | ₩24,727 | ₩22,936 | ₩23,965 | +4.49% | 1.8만 |
|---|
| 2026.06.03 | ₩20,570 | ₩23,724 | ₩20,570 | ₩22,722 | +10.46% | 7.3만 |
|---|
| 2026.06.02 | ₩20,517 | ₩21,318 | ₩20,517 | ₩20,583 | +0.33% | 4.4천 |
|---|
| 2026.06.01 | ₩21,385 | ₩21,719 | ₩20,396 | ₩20,664 | -3.37% | 1.2만 |
|---|
| 2026.05.29 | ₩21,385 | ₩21,385 | ₩20,851 | ₩20,891 | -2.31% | 7.8천 |
|---|
| 2026.05.28 | ₩21,933 | ₩21,933 | ₩20,998 | ₩21,131 | -3.66% | 7.6천 |
|---|
| 2026.05.27 | ₩21,719 | ₩22,120 | ₩21,546 | ₩21,546 | -0.80% | 8.8천 |
|---|
| 2026.05.26 | ₩22,227 | ₩22,655 | ₩21,786 | ₩21,920 | -1.38% | 9.2천 |
|---|
| 2026.05.22 | ₩22,040 | ₩22,722 | ₩21,800 | ₩22,201 | +0.73% | 9.2천 |
|---|
| 2026.05.21 | ₩21,238 | ₩22,281 | ₩20,864 | ₩22,054 | +3.84% | 1.6만 |
|---|
| 2026.05.20 | ₩22,361 | ₩22,361 | ₩20,851 | ₩21,171 | -5.32% | 2.3만 |
|---|
| 2026.05.19 | ₩21,719 | ₩22,722 | ₩21,305 | ₩21,666 | -0.25% | 3.9천 |
|---|
| 2026.05.18 | ₩21,586 | ₩22,134 | ₩21,292 | ₩21,679 | +0.43% | 4.9천 |
|---|
| 2026.05.15 | ₩20,931 | ₩21,452 | ₩20,904 | ₩21,452 | +2.49% | 6.4천 |
|---|
| 2026.05.14 | ₩19,795 | ₩22,722 | ₩19,795 | ₩20,958 | +5.87% | 1.2만 |
|---|
| 2026.05.13 | ₩21,372 | ₩22,120 | ₩21,051 | ₩21,051 | -1.50% | 5.2천 |
|---|
| 2026.05.12 | ₩21,131 | ₩21,131 | ₩19,380 | ₩20,182 | -4.49% | 3.1만 |
|---|
| 2026.05.11 | ₩23,390 | ₩23,390 | ₩20,851 | ₩21,372 | -8.63% | 1.7만 |
|---|
| 2026.05.08 | ₩22,762 | ₩23,350 | ₩22,388 | ₩22,388 | -1.64% | 2.5천 |
|---|
| 2026.05.07 | ₩23,363 | ₩23,390 | ₩22,388 | ₩23,109 | -1.09% | 3.4천 |
|---|
| 2026.05.06 | ₩23,417 | ₩23,591 | ₩22,722 | ₩22,722 | -2.97% | 3.5천 |
|---|
| 2026.05.05 | ₩23,470 | ₩23,992 | ₩23,056 | ₩23,056 | -1.77% | 3.1천 |
|---|
| 2026.05.04 | ₩23,470 | ₩23,992 | ₩22,722 | ₩23,109 | -1.54% | 3.9천 |
|---|
| 2026.05.01 | ₩23,992 | ₩24,647 | ₩23,390 | ₩23,390 | -2.51% | 1.1만 |
|---|
| 2026.04.30 | ₩22,949 | ₩23,992 | ₩22,949 | ₩23,323 | +1.63% | 4.4천 |
|---|
| 2026.04.29 | ₩23,270 | ₩23,952 | ₩23,083 | ₩23,109 | -0.69% | 6.1천 |
|---|
| 2026.04.28 | ₩23,069 | ₩23,404 | ₩22,722 | ₩22,722 | -1.51% | 3.7천 |
|---|
| 2026.04.27 | ₩22,642 | ₩23,711 | ₩22,642 | ₩22,802 | +0.71% | 1만 |
|---|
| 2026.04.24 | ₩22,281 | ₩22,762 | ₩22,227 | ₩22,722 | +1.98% | 4.9천 |
|---|
| 2026.04.23 | ₩21,452 | ₩23,350 | ₩21,452 | ₩22,428 | +4.55% | 2.6천 |
|---|
| 2026.04.22 | ₩23,083 | ₩23,083 | ₩22,548 | ₩22,548 | -2.32% | 2천 |
|---|
| 2026.04.21 | ₩23,270 | ₩23,323 | ₩23,016 | ₩23,016 | -1.09% | 700 |
|---|
| 2026.04.20 | ₩22,722 | ₩23,390 | ₩22,722 | ₩23,109 | +1.71% | 7.1천 |
|---|
| 2026.04.17 | ₩22,321 | ₩22,989 | ₩22,321 | ₩22,976 | +2.93% | 2.6천 |
|---|
| 2026.04.16 | ₩21,439 | ₩23,564 | ₩21,439 | ₩23,056 | +7.54% | 8.8천 |
|---|
| 2026.04.15 | ₩21,693 | ₩21,880 | ₩21,425 | ₩21,813 | +0.55% | 5.9천 |
|---|
| 2026.04.14 | ₩21,399 | ₩21,880 | ₩21,385 | ₩21,385 | -0.06% | 1.3천 |
|---|
| 2026.04.13 | ₩21,733 | ₩21,733 | ₩21,399 | ₩21,572 | -0.74% | 600 |
|---|
| 2026.04.10 | ₩21,773 | ₩21,773 | ₩21,572 | ₩21,572 | -0.92% | 1.1천 |
|---|
| 2026.04.09 | ₩23,938 | ₩23,938 | ₩21,265 | ₩21,693 | -9.38% | 1.1만 |
|---|
| 2026.04.08 | ₩22,936 | ₩23,992 | ₩21,118 | ₩22,722 | -0.93% | 8.1천 |
|---|
| 2026.04.07 | ₩21,826 | ₩25,101 | ₩21,826 | ₩22,735 | +4.16% | 3.3만 |
|---|
| 2026.04.06 | ₩21,653 | ₩23,363 | ₩21,559 | ₩21,626 | -0.12% | 4.4천 |
|---|
| 2026.04.02 | ₩21,038 | ₩21,933 | ₩20,958 | ₩21,653 | +2.92% | 1.1만 |
|---|
| 2026.04.01 | ₩21,305 | ₩21,305 | ₩21,305 | ₩21,305 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩21,158 | ₩22,054 | ₩20,356 | ₩21,305 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩20,690 | ₩21,733 | ₩20,690 | ₩21,051 | +1.74% | 1.4만 |
|---|
| 2026.03.27 | ₩20,877 | ₩20,877 | ₩20,877 | ₩20,877 | 0.00% | 700 |
|---|
| 2026.03.26 | ₩21,131 | ₩21,653 | ₩20,770 | ₩20,877 | -1.20% | 2.9천 |
|---|
| 2026.03.25 | ₩21,024 | ₩21,024 | ₩20,303 | ₩20,597 | -2.03% | 3.9천 |
|---|
| 2026.03.24 | ₩21,225 | ₩22,722 | ₩20,744 | ₩20,744 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩19,969 | ₩21,813 | ₩19,969 | ₩21,546 | +7.90% | 1.7만 |
|---|
| 2026.03.20 | ₩18,418 | ₩19,728 | ₩18,418 | ₩19,728 | +7.11% | 2.4만 |
|---|
| 2026.03.19 | ₩18,044 | ₩19,461 | ₩18,044 | ₩18,418 | +2.07% | 6.2천 |
|---|
| 2026.03.18 | ₩18,258 | ₩18,699 | ₩17,937 | ₩17,937 | -1.76% | 2.2천 |
|---|
| 2026.03.17 | ₩17,790 | ₩18,431 | ₩17,790 | ₩18,418 | +3.53% | 5.2천 |
|---|
| 2026.03.16 | ₩20,503 | ₩20,958 | ₩16,667 | ₩17,777 | -13.30% | 2.3만 |
|---|
| 2026.03.13 | ₩20,664 | ₩21,519 | ₩20,343 | ₩20,998 | +1.62% | 1.8만 |
|---|
| 2026.03.12 | ₩19,153 | ₩19,768 | ₩19,153 | ₩19,421 | +1.40% | 3.5천 |
|---|
| 2026.03.11 | ₩19,581 | ₩19,581 | ₩19,354 | ₩19,394 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩19,247 | ₩19,247 | ₩19,247 | ₩19,247 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩19,474 | ₩19,594 | ₩18,725 | ₩19,247 | -1.17% | 7.6천 |
|---|
| 2026.03.06 | ₩18,725 | ₩19,728 | ₩18,725 | ₩19,728 | +5.35% | 9.7천 |
|---|
| 2026.03.05 | ₩19,073 | ₩19,247 | ₩18,926 | ₩19,233 | +0.84% | 3.2천 |
|---|
| 2026.03.04 | ₩19,247 | ₩19,247 | ₩19,247 | ₩19,247 | 0.00% | 1.1천 |
|---|
| 2026.03.03 | ₩18,939 | ₩19,367 | ₩18,939 | ₩18,939 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩19,327 | ₩19,421 | ₩19,247 | ₩19,247 | -0.41% | 1.3천 |
|---|
| 2026.02.27 | ₩19,648 | ₩19,648 | ₩19,648 | ₩19,648 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩19,394 | ₩19,674 | ₩19,394 | ₩19,648 | +1.31% | 1.2천 |
|---|
| 2026.02.25 | ₩19,220 | ₩19,928 | ₩19,220 | ₩19,674 | +2.36% | 5.7천 |
|---|
| 2026.02.24 | ₩18,739 | ₩20,035 | ₩18,739 | ₩19,688 | +5.06% | 1.3만 |
|---|
| 2026.02.23 | ₩18,725 | ₩19,247 | ₩18,498 | ₩18,498 | -1.21% | 6.8천 |
|---|
| 2026.02.20 | ₩19,367 | ₩19,447 | ₩18,725 | ₩18,725 | -3.31% | 3.9천 |
|---|
| 2026.02.19 | ₩20,049 | ₩20,049 | ₩18,712 | ₩18,712 | -6.67% | 4.6천 |
|---|
| 2026.02.18 | ₩19,233 | ₩19,233 | ₩18,752 | ₩18,886 | -1.81% | 2.1천 |
|---|
| 2026.02.17 | ₩18,739 | ₩20,263 | ₩18,739 | ₩18,993 | +1.36% | 4.1천 |
|---|
| 2026.02.13 | ₩18,913 | ₩19,086 | ₩18,913 | ₩18,993 | +0.42% | 900 |
|---|
| 2026.02.12 | ₩19,380 | ₩19,380 | ₩19,380 | ₩19,380 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩19,514 | ₩20,035 | ₩19,380 | ₩19,380 | -0.68% | 1.2천 |
|---|
| 2026.02.10 | ₩19,046 | ₩19,514 | ₩19,046 | ₩19,380 | +1.75% | 1.6천 |
|---|
| 2026.02.09 | ₩19,728 | ₩19,728 | ₩19,100 | ₩19,100 | -3.18% | 2천 |
|---|
| 2026.02.06 | ₩19,193 | ₩19,354 | ₩18,993 | ₩19,340 | +0.77% | 3.8천 |
|---|
| 2026.02.05 | ₩18,819 | ₩19,180 | ₩18,819 | ₩19,126 | +1.63% | 1.9천 |
|---|
| 2026.02.04 | ₩18,926 | ₩19,086 | ₩18,739 | ₩18,832 | -0.49% | 2.1천 |
|---|
| 2026.02.03 | ₩19,287 | ₩19,287 | ₩19,100 | ₩19,180 | -0.55% | 2.7천 |
|---|
| 2026.02.02 | ₩19,648 | ₩19,648 | ₩18,926 | ₩19,167 | -2.45% | 7.3천 |
|---|
| 2026.01.30 | ₩19,434 | ₩19,688 | ₩19,073 | ₩19,287 | -0.76% | 3.7천 |
|---|
| 2026.01.29 | ₩19,207 | ₩19,781 | ₩18,592 | ₩19,781 | +2.99% | 8.8천 |
|---|
| 2026.01.28 | ₩19,581 | ₩19,581 | ₩18,966 | ₩19,086 | -2.53% | 6천 |
|---|
| 2026.01.27 | ₩18,939 | ₩19,340 | ₩18,712 | ₩18,846 | -0.49% | 3.1천 |
|---|
| 2026.01.26 | ₩18,365 | ₩19,060 | ₩18,365 | ₩18,712 | +1.89% | 8.7천 |
|---|
| 2026.01.23 | ₩18,712 | ₩18,712 | ₩17,857 | ₩18,525 | -1.00% | 8.6천 |
|---|
| 2026.01.22 | ₩18,431 | ₩18,966 | ₩18,431 | ₩18,445 | +0.07% | 1.5천 |
|---|
| 2026.01.21 | ₩18,271 | ₩18,538 | ₩18,271 | ₩18,431 | +0.88% | 3.4천 |
|---|
| 2026.01.20 | ₩18,525 | ₩19,006 | ₩18,164 | ₩18,164 | -1.95% | 5.7천 |
|---|
| 2026.01.16 | ₩19,621 | ₩19,621 | ₩19,140 | ₩19,167 | -2.32% | 2.4천 |
|---|
| 2026.01.15 | ₩19,167 | ₩19,928 | ₩18,819 | ₩19,755 | +3.07% | 6.5천 |
|---|
| 2026.01.14 | ₩19,340 | ₩19,862 | ₩19,020 | ₩19,140 | -1.04% | 1.9천 |
|---|
| 2026.01.13 | ₩18,792 | ₩20,062 | ₩18,792 | ₩19,514 | +3.84% | 4.3천 |
|---|
| 2026.01.12 | ₩18,979 | ₩19,514 | ₩18,632 | ₩18,993 | +0.07% | 1.7만 |
|---|
| 2026.01.09 | ₩18,525 | ₩19,407 | ₩18,084 | ₩18,979 | +2.45% | 1.1만 |
|---|
| 2026.01.08 | ₩18,752 | ₩19,354 | ₩18,485 | ₩18,592 | -0.86% | 1.5만 |
|---|
| 2026.01.07 | ₩18,699 | ₩19,314 | ₩18,699 | ₩18,873 | +0.93% | 1.6천 |
|---|
| 2026.01.06 | ₩19,046 | ₩19,915 | ₩18,779 | ₩18,779 | -1.40% | 6.5천 |
|---|
| 2026.01.05 | ₩19,554 | ₩20,075 | ₩18,792 | ₩19,260 | -1.50% | 3.1만 |
|---|
| 2026.01.02 | ₩18,886 | ₩19,233 | ₩18,685 | ₩19,020 | +0.71% | 1.1만 |
|---|
| 2025.12.31 | ₩18,712 | ₩19,300 | ₩18,191 | ₩18,886 | +0.93% | 4.1만 |
|---|
| 2025.12.30 | ₩18,445 | ₩19,487 | ₩18,164 | ₩18,592 | +0.80% | 9.8만 |
|---|
| 2025.12.29 | ₩18,164 | ₩18,926 | ₩17,910 | ₩18,445 | +1.55% | 1.4만 |
|---|
| 2025.12.26 | ₩19,006 | ₩19,447 | ₩17,723 | ₩18,084 | -4.85% | 18.5만 |
|---|
| 2025.12.24 | ₩17,629 | ₩19,207 | ₩17,629 | ₩19,167 | +8.72% | 6만 |
|---|
| 2025.12.23 | ₩18,204 | ₩18,204 | ₩17,670 | ₩17,710 | -2.72% | 4.6천 |
|---|
| 2025.12.22 | ₩19,073 | ₩19,073 | ₩18,044 | ₩18,097 | -5.12% | 3.1만 |
|---|
| 2025.12.19 | ₩19,527 | ₩20,303 | ₩18,886 | ₩19,220 | -1.57% | 2.6만 |
|---|
| 2025.12.18 | ₩20,035 | ₩20,035 | ₩19,648 | ₩19,741 | -1.47% | 5.8천 |
|---|
| 2025.12.17 | ₩20,142 | ₩21,024 | ₩19,380 | ₩19,928 | -1.06% | 6.6만 |
|---|
| 2025.12.16 | ₩20,022 | ₩20,383 | ₩19,474 | ₩20,236 | +1.07% | 7.9천 |
|---|
| 2025.12.15 | ₩19,995 | ₩21,145 | ₩19,715 | ₩20,263 | +1.34% | 5.3만 |
|---|
| 2025.12.12 | ₩20,971 | ₩21,572 | ₩19,554 | ₩20,129 | -4.02% | 1.6만 |
|---|
| 2025.12.11 | ₩20,517 | ₩21,586 | ₩20,436 | ₩21,118 | +2.93% | 7.1천 |
|---|
| 2025.12.10 | ₩21,399 | ₩21,639 | ₩20,597 | ₩20,637 | -3.56% | 2.5만 |
|---|
| 2025.12.09 | ₩20,196 | ₩21,412 | ₩20,196 | ₩21,198 | +4.96% | 4.8천 |
|---|
| 2025.12.08 | ₩19,380 | ₩20,931 | ₩19,380 | ₩20,463 | +5.59% | 1.1만 |
|---|
| 2025.12.05 | ₩19,380 | ₩21,332 | ₩19,380 | ₩19,514 | +0.69% | 10.1만 |
|---|
| 2025.12.04 | ₩19,728 | ₩20,049 | ₩19,715 | ₩20,049 | +1.63% | 2.1천 |
|---|
| 2025.12.03 | ₩19,527 | ₩20,797 | ₩19,487 | ₩20,263 | +3.76% | 1.3만 |
|---|
| 2025.12.02 | ₩19,835 | ₩20,944 | ₩19,835 | ₩20,730 | +4.51% | 7천 |
|---|
| 2025.12.01 | ₩19,100 | ₩20,263 | ₩19,100 | ₩20,263 | +6.09% | 2.1만 |
|---|
| 2025.11.28 | ₩19,193 | ₩19,474 | ₩19,193 | ₩19,380 | +0.97% | 2천 |
|---|
| 2025.11.26 | ₩19,033 | ₩19,821 | ₩18,899 | ₩18,979 | -0.28% | 1.2만 |
|---|
| 2025.11.25 | ₩19,247 | ₩19,541 | ₩18,899 | ₩19,380 | +0.69% | 5.2천 |
|---|
| 2025.11.24 | ₩19,594 | ₩20,089 | ₩19,421 | ₩19,421 | -0.89% | 2.9천 |
|---|
| 2025.11.21 | ₩19,821 | ₩20,075 | ₩19,741 | ₩19,741 | -0.40% | 2.2천 |
|---|
| 2025.11.20 | ₩20,690 | ₩21,412 | ₩19,688 | ₩19,969 | -3.49% | 1.4만 |
|---|
| 2025.11.19 | ₩20,423 | ₩21,626 | ₩20,423 | ₩20,677 | +1.24% | 2.7천 |
|---|
| 2025.11.18 | ₩20,196 | ₩21,826 | ₩20,196 | ₩20,517 | +1.59% | 1.1만 |
|---|
| 2025.11.17 | ₩20,811 | ₩21,332 | ₩20,410 | ₩20,410 | -1.93% | 1.8만 |
|---|
| 2025.11.14 | ₩20,971 | ₩21,653 | ₩20,971 | ₩21,265 | +1.40% | 5.9천 |
|---|
| 2025.11.13 | ₩22,067 | ₩22,561 | ₩21,252 | ₩21,252 | -3.69% | 2만 |
|---|
| 2025.11.12 | ₩21,866 | ₩22,989 | ₩21,866 | ₩22,388 | +2.38% | 9.2천 |
|---|
| 2025.11.11 | ₩21,385 | ₩22,187 | ₩21,385 | ₩21,786 | +1.87% | 4.7천 |
|---|
| 2025.11.10 | ₩21,653 | ₩21,987 | ₩21,359 | ₩21,987 | +1.54% | 2.8천 |
|---|
| 2025.11.07 | ₩21,185 | ₩21,760 | ₩20,517 | ₩21,171 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩21,292 | ₩22,521 | ₩21,051 | ₩21,198 | -0.44% | 2.4만 |
|---|
| 2025.11.05 | ₩21,626 | ₩21,947 | ₩21,332 | ₩21,519 | -0.49% | 1.1만 |
|---|
| 2025.11.04 | ₩21,746 | ₩22,067 | ₩21,118 | ₩21,947 | +0.92% | 6.5천 |
|---|
| 2025.11.03 | ₩20,490 | ₩22,655 | ₩20,490 | ₩21,746 | +6.13% | 1.6만 |
|---|
| 2025.10.31 | ₩20,971 | ₩20,971 | ₩20,717 | ₩20,717 | -1.21% | 1.8천 |
|---|
| 2025.10.30 | ₩20,837 | ₩21,479 | ₩20,824 | ₩20,984 | +0.71% | 3.7천 |
|---|
| 2025.10.29 | ₩22,388 | ₩22,468 | ₩20,891 | ₩20,891 | -6.69% | 2.5만 |
|---|
| 2025.10.28 | ₩20,436 | ₩22,655 | ₩20,436 | ₩22,388 | +9.55% | 3.4만 |
|---|
| 2025.10.27 | ₩18,578 | ₩21,840 | ₩18,578 | ₩20,383 | +9.71% | 17.5만 |
|---|
| 2025.10.24 | ₩16,961 | ₩18,204 | ₩16,493 | ₩17,696 | +4.33% | 2.4만 |
|---|
| 2025.10.23 | ₩17,229 | ₩17,242 | ₩16,734 | ₩16,908 | -1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩17,376 | ₩17,509 | ₩17,322 | ₩17,389 | +0.08% | 3천 |
|---|
| 2025.10.21 | ₩18,177 | ₩18,177 | ₩17,295 | ₩17,523 | -3.60% | 1.1만 |
|---|
| 2025.10.20 | ₩18,512 | ₩18,578 | ₩18,271 | ₩18,311 | -1.08% | 1.2만 |
|---|
| 2025.10.17 | ₩19,354 | ₩19,354 | ₩18,645 | ₩18,645 | -3.66% | 7.5천 |
|---|
| 2025.10.16 | ₩19,220 | ₩19,755 | ₩19,220 | ₩19,755 | +2.78% | 5.7천 |
|---|
| 2025.10.15 | ₩19,421 | ₩19,514 | ₩19,287 | ₩19,287 | -0.69% | 5.5천 |
|---|
| 2025.10.14 | ₩19,340 | ₩19,674 | ₩19,314 | ₩19,447 | +0.55% | 2.5천 |
|---|
| 2025.10.13 | ₩20,329 | ₩20,329 | ₩19,354 | ₩19,354 | -4.80% | 8.8천 |
|---|
| 2025.10.10 | ₩20,169 | ₩20,436 | ₩19,648 | ₩19,821 | -1.72% | 7.7천 |
|---|