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 | ₩36,856 | ₩36,856 | ₩32,741 | ₩34,946 | -5.18% | 14.8만 |
| 2026.10.08 | ₩36,923 | ₩37,764 | ₩35,426 | ₩35,440 | -4.02% | 3.8만 |
| 2026.10.07 | ₩36,495 | ₩37,029 | ₩36,482 | ₩36,856 | +0.99% | 7.3천 |
| 2026.10.06 | ₩37,951 | ₩39,033 | ₩36,228 | ₩36,883 | -2.82% | 4만 |
| 2026.10.05 | ₩38,779 | ₩39,207 | ₩37,778 | ₩37,911 | -2.24% | 2.7만 |
| 2026.10.02 | ₩37,991 | ₩39,207 | ₩37,991 | ₩38,606 | +1.62% | 1.5만 |
| 2026.10.01 | ₩38,472 | ₩39,287 | ₩37,938 | ₩37,965 | -1.32% | 2.8만 |
| 2026.09.30 | ₩38,005 | ₩38,512 | ₩37,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,312 |
| +0.81% |
| 3.3만 |
| 2026.09.29 | ₩38,071 | ₩38,806 | ₩37,404 | ₩38,005 | -0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩38,339 | ₩38,753 | ₩37,404 | ₩38,031 | -0.80% | 3만 |
|---|
| 2026.09.25 | ₩38,566 | ₩38,846 | ₩38,272 | ₩38,820 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩38,526 | ₩39,501 | ₩38,526 | ₩38,699 | +0.45% | 3.5만 |
|---|
| 2026.09.23 | ₩38,272 | ₩38,739 | ₩38,232 | ₩38,606 | +0.87% | 4.2만 |
|---|
| 2026.09.22 | ₩37,644 | ₩38,138 | ₩37,243 | ₩38,138 | +1.31% | 3.2만 |
|---|
| 2026.09.21 | ₩37,671 | ₩38,606 | ₩37,056 | ₩37,417 | -0.67% | 2.8만 |
|---|
| 2026.09.18 | ₩36,842 | ₩38,045 | ₩35,280 | ₩37,337 | +1.34% | 17.2만 |
|---|
| 2026.09.17 | ₩36,989 | ₩37,537 | ₩36,468 | ₩36,669 | -0.87% | 2만 |
|---|
| 2026.09.16 | ₩36,041 | ₩37,070 | ₩35,881 | ₩35,961 | -0.22% | 3만 |
|---|
| 2026.09.15 | ₩35,814 | ₩36,629 | ₩34,959 | ₩36,054 | +0.67% | 6.6만 |
|---|
| 2026.09.14 | ₩34,211 | ₩35,934 | ₩34,211 | ₩35,934 | +5.04% | 5만 |
|---|
| 2026.09.11 | ₩36,789 | ₩36,789 | ₩34,385 | ₩34,545 | -6.10% | 2.9만 |
|---|
| 2026.09.10 | ₩35,627 | ₩35,867 | ₩35,146 | ₩35,426 | -0.56% | 2.2만 |
|---|
| 2026.09.09 | ₩36,081 | ₩36,602 | ₩34,812 | ₩35,627 | -1.26% | 4.4만 |
|---|
| 2026.09.08 | ₩36,816 | ₩37,470 | ₩35,253 | ₩36,068 | -2.03% | 5.6만 |
|---|
| 2026.09.04 | ₩35,867 | ₩37,417 | ₩35,587 | ₩37,283 | +3.95% | 5.9만 |
|---|
| 2026.09.03 | ₩35,533 | ₩37,390 | ₩35,293 | ₩35,734 | +0.56% | 4.3만 |
|---|
| 2026.09.02 | ₩32,848 | ₩35,747 | ₩32,461 | ₩35,426 | +7.85% | 5.4만 |
|---|
| 2026.09.01 | ₩33,062 | ₩33,730 | ₩32,434 | ₩33,062 | 0.00% | 1.4만 |
|---|
| 2026.08.31 | ₩32,822 | ₩33,396 | ₩32,407 | ₩32,928 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩32,461 | ₩33,837 | ₩32,261 | ₩33,049 | +1.81% | 1.3만 |
|---|
| 2026.08.27 | ₩30,724 | ₩32,688 | ₩30,724 | ₩31,980 | +4.09% | 1.4만 |
|---|
| 2026.08.26 | ₩32,060 | ₩32,060 | ₩30,738 | ₩30,738 | -4.12% | 3.1만 |
|---|
| 2026.08.25 | ₩30,764 | ₩32,915 | ₩30,738 | ₩32,180 | +4.60% | 3.5만 |
|---|
| 2026.08.24 | ₩30,283 | ₩31,152 | ₩29,308 | ₩30,684 | +1.32% | 3.5만 |
|---|
| 2026.08.21 | ₩30,350 | ₩30,925 | ₩29,990 | ₩30,350 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩30,056 | ₩30,911 | ₩30,056 | ₩30,457 | +1.33% | 3만 |
|---|
| 2026.08.19 | ₩31,152 | ₩31,726 | ₩30,003 | ₩30,003 | -3.69% | 1.3만 |
|---|
| 2026.08.18 | ₩30,337 | ₩32,648 | ₩30,337 | ₩31,152 | +2.69% | 2.7만 |
|---|
| 2026.08.17 | ₩30,163 | ₩30,978 | ₩29,616 | ₩29,869 | -0.97% | 3.4만 |
|---|
| 2026.08.14 | ₩29,709 | ₩29,896 | ₩28,507 | ₩29,549 | -0.54% | 1.5만 |
|---|
| 2026.08.13 | ₩29,776 | ₩29,990 | ₩29,135 | ₩29,602 | -0.58% | 3.1만 |
|---|
| 2026.08.12 | ₩30,457 | ₩30,457 | ₩28,614 | ₩29,388 | -3.51% | 5.3만 |
|---|
| 2026.08.11 | ₩28,053 | ₩31,366 | ₩24,953 | ₩30,337 | +8.14% | 21.7만 |
|---|
| 2026.08.10 | ₩22,843 | ₩22,843 | ₩21,641 | ₩22,108 | -3.22% | 2.5만 |
|---|
| 2026.08.07 | ₩22,856 | ₩22,883 | ₩22,068 | ₩22,709 | -0.64% | 9.1천 |
|---|
| 2026.08.06 | ₩22,856 | ₩22,856 | ₩22,602 | ₩22,723 | -0.58% | 1.1천 |
|---|
| 2026.08.05 | ₩22,976 | ₩23,484 | ₩22,442 | ₩22,803 | -0.76% | 1.5만 |
|---|
| 2026.08.04 | ₩23,350 | ₩23,350 | ₩22,375 | ₩22,375 | -4.18% | 4천 |
|---|
| 2026.08.03 | ₩23,270 | ₩23,992 | ₩22,081 | ₩22,709 | -2.41% | 1.1만 |
|---|
| 2026.07.31 | ₩23,965 | ₩23,965 | ₩23,043 | ₩23,244 | -3.01% | 4.7천 |
|---|
| 2026.07.30 | ₩23,377 | ₩24,112 | ₩23,244 | ₩23,310 | -0.29% | 4.8천 |
|---|
| 2026.07.29 | ₩23,578 | ₩23,898 | ₩23,564 | ₩23,564 | -0.06% | 2.4천 |
|---|
| 2026.07.28 | ₩23,083 | ₩24,713 | ₩22,923 | ₩23,551 | +2.03% | 5.2만 |
|---|
| 2026.07.27 | ₩22,522 | ₩23,377 | ₩22,522 | ₩22,709 | +0.83% | 7.6천 |
|---|
| 2026.07.24 | ₩22,041 | ₩23,217 | ₩22,041 | ₩22,696 | +2.97% | 2.8천 |
|---|
| 2026.07.23 | ₩22,041 | ₩22,576 | ₩22,041 | ₩22,228 | +0.85% | 2천 |
|---|
| 2026.07.22 | ₩21,721 | ₩22,576 | ₩21,721 | ₩22,309 | +2.71% | 2천 |
|---|
| 2026.07.21 | ₩21,053 | ₩22,175 | ₩21,053 | ₩22,108 | +5.01% | 1.2만 |
|---|
| 2026.07.20 | ₩21,908 | ₩21,908 | ₩20,973 | ₩21,226 | -3.11% | 6.1천 |
|---|
| 2026.07.17 | ₩21,975 | ₩22,349 | ₩21,921 | ₩21,921 | -0.24% | 1.8천 |
|---|
| 2026.07.16 | ₩22,188 | ₩22,522 | ₩22,055 | ₩22,055 | -0.60% | 1.5천 |
|---|
| 2026.07.15 | ₩22,709 | ₩22,709 | ₩22,175 | ₩22,349 | -1.59% | 2.4천 |
|---|
| 2026.07.14 | ₩22,749 | ₩23,324 | ₩21,841 | ₩22,415 | -1.47% | 5.8천 |
|---|
| 2026.07.13 | ₩21,921 | ₩22,255 | ₩21,854 | ₩21,921 | 0.00% | 1.7천 |
|---|
| 2026.07.10 | ₩22,175 | ₩22,549 | ₩22,068 | ₩22,175 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩22,015 | ₩22,148 | ₩21,440 | ₩21,854 | -0.73% | 2.6천 |
|---|
| 2026.07.08 | ₩22,255 | ₩23,230 | ₩21,173 | ₩21,828 | -1.92% | 7.4천 |
|---|
| 2026.07.07 | ₩23,377 | ₩23,377 | ₩22,389 | ₩22,389 | -4.23% | 5.3천 |
|---|
| 2026.07.06 | ₩23,578 | ₩24,045 | ₩22,896 | ₩23,204 | -1.59% | 2.5천 |
|---|
| 2026.07.02 | ₩23,337 | ₩23,885 | ₩23,337 | ₩23,431 | +0.40% | 3.3천 |
|---|
| 2026.07.01 | ₩23,043 | ₩23,217 | ₩23,043 | ₩23,217 | +0.75% | 1.2천 |
|---|
| 2026.06.30 | ₩23,003 | ₩23,377 | ₩23,003 | ₩23,083 | +0.35% | 6.4천 |
|---|
| 2026.06.29 | ₩22,549 | ₩22,709 | ₩22,202 | ₩22,429 | -0.53% | 3.2천 |
|---|
| 2026.06.26 | ₩22,709 | ₩22,709 | ₩22,442 | ₩22,549 | -0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩22,602 | ₩23,364 | ₩22,576 | ₩22,576 | -0.12% | 3.6천 |
|---|
| 2026.06.24 | ₩22,402 | ₩23,163 | ₩22,402 | ₩22,562 | +0.72% | 2.4천 |
|---|
| 2026.06.23 | ₩22,268 | ₩22,976 | ₩22,268 | ₩22,709 | +1.98% | 1천 |
|---|
| 2026.06.22 | ₩22,602 | ₩23,377 | ₩22,268 | ₩22,455 | -0.65% | 5.3천 |
|---|
| 2026.06.18 | ₩24,032 | ₩24,032 | ₩22,268 | ₩22,282 | -7.28% | 8.2천 |
|---|
| 2026.06.17 | ₩22,709 | ₩22,709 | ₩22,496 | ₩22,496 | -0.94% | 2.1천 |
|---|
| 2026.06.16 | ₩22,709 | ₩23,310 | ₩22,295 | ₩22,616 | -0.41% | 9천 |
|---|
| 2026.06.15 | ₩22,536 | ₩23,377 | ₩21,654 | ₩22,683 | +0.65% | 9.3천 |
|---|
| 2026.06.12 | ₩22,095 | ₩22,776 | ₩22,095 | ₩22,255 | +0.73% | 3.7천 |
|---|
| 2026.06.11 | ₩21,841 | ₩22,349 | ₩21,560 | ₩22,095 | +1.16% | 4.4천 |
|---|
| 2026.06.10 | ₩23,658 | ₩23,858 | ₩21,560 | ₩21,828 | -7.74% | 2.2만 |
|---|
| 2026.06.09 | ₩23,765 | ₩24,713 | ₩22,629 | ₩23,377 | -1.63% | 8.9천 |
|---|
| 2026.06.08 | ₩23,444 | ₩23,952 | ₩23,324 | ₩23,471 | +0.11% | 6.3천 |
|---|
| 2026.06.05 | ₩23,644 | ₩24,713 | ₩23,324 | ₩23,671 | +0.11% | 7.6천 |
|---|
| 2026.06.04 | ₩22,923 | ₩24,713 | ₩22,923 | ₩23,952 | +4.49% | 1.8만 |
|---|
| 2026.06.03 | ₩20,559 | ₩23,711 | ₩20,559 | ₩22,709 | +10.46% | 7.3만 |
|---|
| 2026.06.02 | ₩20,505 | ₩21,307 | ₩20,505 | ₩20,572 | +0.33% | 4.4천 |
|---|
| 2026.06.01 | ₩21,373 | ₩21,707 | ₩20,385 | ₩20,652 | -3.37% | 1.2만 |
|---|
| 2026.05.29 | ₩21,373 | ₩21,373 | ₩20,839 | ₩20,879 | -2.31% | 7.8천 |
|---|
| 2026.05.28 | ₩21,921 | ₩21,921 | ₩20,986 | ₩21,120 | -3.66% | 7.6천 |
|---|
| 2026.05.27 | ₩21,707 | ₩22,108 | ₩21,534 | ₩21,534 | -0.80% | 8.8천 |
|---|
| 2026.05.26 | ₩22,215 | ₩22,642 | ₩21,774 | ₩21,908 | -1.38% | 9.2천 |
|---|
| 2026.05.22 | ₩22,028 | ₩22,709 | ₩21,788 | ₩22,188 | +0.73% | 9.2천 |
|---|
| 2026.05.21 | ₩21,226 | ₩22,268 | ₩20,852 | ₩22,041 | +3.84% | 1.6만 |
|---|
| 2026.05.20 | ₩22,349 | ₩22,349 | ₩20,839 | ₩21,160 | -5.32% | 2.3만 |
|---|
| 2026.05.19 | ₩21,707 | ₩22,709 | ₩21,293 | ₩21,654 | -0.25% | 3.9천 |
|---|
| 2026.05.18 | ₩21,574 | ₩22,122 | ₩21,280 | ₩21,667 | +0.43% | 4.9천 |
|---|
| 2026.05.15 | ₩20,919 | ₩21,440 | ₩20,893 | ₩21,440 | +2.49% | 6.4천 |
|---|
| 2026.05.14 | ₩19,784 | ₩22,709 | ₩19,784 | ₩20,946 | +5.87% | 1.2만 |
|---|
| 2026.05.13 | ₩21,360 | ₩22,108 | ₩21,039 | ₩21,039 | -1.50% | 5.2천 |
|---|
| 2026.05.12 | ₩21,120 | ₩21,120 | ₩19,370 | ₩20,171 | -4.49% | 3.1만 |
|---|
| 2026.05.11 | ₩23,377 | ₩23,377 | ₩20,839 | ₩21,360 | -8.63% | 1.7만 |
|---|
| 2026.05.08 | ₩22,749 | ₩23,337 | ₩22,375 | ₩22,375 | -1.64% | 2.5천 |
|---|
| 2026.05.07 | ₩23,350 | ₩23,377 | ₩22,375 | ₩23,097 | -1.09% | 3.4천 |
|---|
| 2026.05.06 | ₩23,404 | ₩23,578 | ₩22,709 | ₩22,709 | -2.97% | 3.5천 |
|---|
| 2026.05.05 | ₩23,457 | ₩23,978 | ₩23,043 | ₩23,043 | -1.77% | 3.1천 |
|---|
| 2026.05.04 | ₩23,457 | ₩23,978 | ₩22,709 | ₩23,097 | -1.54% | 3.9천 |
|---|
| 2026.05.01 | ₩23,978 | ₩24,633 | ₩23,377 | ₩23,377 | -2.51% | 1.1만 |
|---|
| 2026.04.30 | ₩22,936 | ₩23,978 | ₩22,936 | ₩23,310 | +1.63% | 4.4천 |
|---|
| 2026.04.29 | ₩23,257 | ₩23,938 | ₩23,070 | ₩23,097 | -0.69% | 6.1천 |
|---|
| 2026.04.28 | ₩23,057 | ₩23,391 | ₩22,709 | ₩22,709 | -1.51% | 3.7천 |
|---|
| 2026.04.27 | ₩22,629 | ₩23,698 | ₩22,629 | ₩22,789 | +0.71% | 1만 |
|---|
| 2026.04.24 | ₩22,268 | ₩22,749 | ₩22,215 | ₩22,709 | +1.98% | 4.9천 |
|---|
| 2026.04.23 | ₩21,440 | ₩23,337 | ₩21,440 | ₩22,415 | +4.55% | 2.6천 |
|---|
| 2026.04.22 | ₩23,070 | ₩23,070 | ₩22,536 | ₩22,536 | -2.32% | 2천 |
|---|
| 2026.04.21 | ₩23,257 | ₩23,310 | ₩23,003 | ₩23,003 | -1.09% | 700 |
|---|
| 2026.04.20 | ₩22,709 | ₩23,377 | ₩22,709 | ₩23,097 | +1.71% | 7.1천 |
|---|
| 2026.04.17 | ₩22,309 | ₩22,976 | ₩22,309 | ₩22,963 | +2.93% | 2.6천 |
|---|
| 2026.04.16 | ₩21,427 | ₩23,551 | ₩21,427 | ₩23,043 | +7.54% | 8.8천 |
|---|
| 2026.04.15 | ₩21,681 | ₩21,868 | ₩21,414 | ₩21,801 | +0.55% | 5.9천 |
|---|
| 2026.04.14 | ₩21,387 | ₩21,868 | ₩21,373 | ₩21,373 | -0.06% | 1.3천 |
|---|
| 2026.04.13 | ₩21,721 | ₩21,721 | ₩21,387 | ₩21,560 | -0.74% | 600 |
|---|
| 2026.04.10 | ₩21,761 | ₩21,761 | ₩21,560 | ₩21,560 | -0.92% | 1.1천 |
|---|
| 2026.04.09 | ₩23,925 | ₩23,925 | ₩21,253 | ₩21,681 | -9.38% | 1.1만 |
|---|
| 2026.04.08 | ₩22,923 | ₩23,978 | ₩21,106 | ₩22,709 | -0.93% | 8.1천 |
|---|
| 2026.04.07 | ₩21,814 | ₩25,087 | ₩21,814 | ₩22,723 | +4.16% | 3.3만 |
|---|
| 2026.04.06 | ₩21,641 | ₩23,350 | ₩21,547 | ₩21,614 | -0.12% | 4.4천 |
|---|
| 2026.04.02 | ₩21,026 | ₩21,921 | ₩20,946 | ₩21,641 | +2.92% | 1.1만 |
|---|
| 2026.04.01 | ₩21,293 | ₩21,293 | ₩21,293 | ₩21,293 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩21,146 | ₩22,041 | ₩20,345 | ₩21,293 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩20,679 | ₩21,721 | ₩20,679 | ₩21,039 | +1.74% | 1.4만 |
|---|
| 2026.03.27 | ₩20,866 | ₩20,866 | ₩20,866 | ₩20,866 | 0.00% | 700 |
|---|
| 2026.03.26 | ₩21,120 | ₩21,641 | ₩20,759 | ₩20,866 | -1.20% | 2.9천 |
|---|
| 2026.03.25 | ₩21,013 | ₩21,013 | ₩20,291 | ₩20,585 | -2.03% | 3.9천 |
|---|
| 2026.03.24 | ₩21,213 | ₩22,709 | ₩20,732 | ₩20,732 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩19,957 | ₩21,801 | ₩19,957 | ₩21,534 | +7.90% | 1.7만 |
|---|
| 2026.03.20 | ₩18,408 | ₩19,717 | ₩18,408 | ₩19,717 | +7.11% | 2.4만 |
|---|
| 2026.03.19 | ₩18,034 | ₩19,450 | ₩18,034 | ₩18,408 | +2.07% | 6.2천 |
|---|
| 2026.03.18 | ₩18,248 | ₩18,688 | ₩17,927 | ₩17,927 | -1.76% | 2.2천 |
|---|
| 2026.03.17 | ₩17,780 | ₩18,421 | ₩17,780 | ₩18,408 | +3.53% | 5.2천 |
|---|
| 2026.03.16 | ₩20,492 | ₩20,946 | ₩16,658 | ₩17,767 | -13.30% | 2.3만 |
|---|
| 2026.03.13 | ₩20,652 | ₩21,507 | ₩20,331 | ₩20,986 | +1.62% | 1.8만 |
|---|
| 2026.03.12 | ₩19,143 | ₩19,757 | ₩19,143 | ₩19,410 | +1.40% | 3.5천 |
|---|
| 2026.03.11 | ₩19,570 | ₩19,570 | ₩19,343 | ₩19,383 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩19,236 | ₩19,236 | ₩19,236 | ₩19,236 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩19,463 | ₩19,583 | ₩18,715 | ₩19,236 | -1.17% | 7.6천 |
|---|
| 2026.03.06 | ₩18,715 | ₩19,717 | ₩18,715 | ₩19,717 | +5.35% | 9.7천 |
|---|
| 2026.03.05 | ₩19,062 | ₩19,236 | ₩18,915 | ₩19,223 | +0.84% | 3.2천 |
|---|
| 2026.03.04 | ₩19,236 | ₩19,236 | ₩19,236 | ₩19,236 | 0.00% | 1.1천 |
|---|
| 2026.03.03 | ₩18,929 | ₩19,356 | ₩18,929 | ₩18,929 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩19,316 | ₩19,410 | ₩19,236 | ₩19,236 | -0.41% | 1.3천 |
|---|
| 2026.02.27 | ₩19,637 | ₩19,637 | ₩19,637 | ₩19,637 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩19,383 | ₩19,664 | ₩19,383 | ₩19,637 | +1.31% | 1.2천 |
|---|
| 2026.02.25 | ₩19,209 | ₩19,917 | ₩19,209 | ₩19,664 | +2.36% | 5.7천 |
|---|
| 2026.02.24 | ₩18,728 | ₩20,024 | ₩18,728 | ₩19,677 | +5.06% | 1.3만 |
|---|
| 2026.02.23 | ₩18,715 | ₩19,236 | ₩18,488 | ₩18,488 | -1.21% | 6.8천 |
|---|
| 2026.02.20 | ₩19,356 | ₩19,436 | ₩18,715 | ₩18,715 | -3.31% | 3.9천 |
|---|
| 2026.02.19 | ₩20,038 | ₩20,038 | ₩18,702 | ₩18,702 | -6.67% | 4.6천 |
|---|
| 2026.02.18 | ₩19,223 | ₩19,223 | ₩18,742 | ₩18,875 | -1.81% | 2.1천 |
|---|
| 2026.02.17 | ₩18,728 | ₩20,251 | ₩18,728 | ₩18,982 | +1.36% | 4.1천 |
|---|
| 2026.02.13 | ₩18,902 | ₩19,076 | ₩18,902 | ₩18,982 | +0.42% | 900 |
|---|
| 2026.02.12 | ₩19,370 | ₩19,370 | ₩19,370 | ₩19,370 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩19,503 | ₩20,024 | ₩19,370 | ₩19,370 | -0.68% | 1.2천 |
|---|
| 2026.02.10 | ₩19,036 | ₩19,503 | ₩19,036 | ₩19,370 | +1.75% | 1.6천 |
|---|
| 2026.02.09 | ₩19,717 | ₩19,717 | ₩19,089 | ₩19,089 | -3.18% | 2천 |
|---|
| 2026.02.06 | ₩19,183 | ₩19,343 | ₩18,982 | ₩19,330 | +0.77% | 3.8천 |
|---|
| 2026.02.05 | ₩18,809 | ₩19,169 | ₩18,809 | ₩19,116 | +1.63% | 1.9천 |
|---|
| 2026.02.04 | ₩18,915 | ₩19,076 | ₩18,728 | ₩18,822 | -0.49% | 2.1천 |
|---|
| 2026.02.03 | ₩19,276 | ₩19,276 | ₩19,089 | ₩19,169 | -0.55% | 2.7천 |
|---|
| 2026.02.02 | ₩19,637 | ₩19,637 | ₩18,915 | ₩19,156 | -2.45% | 7.3천 |
|---|
| 2026.01.30 | ₩19,423 | ₩19,677 | ₩19,062 | ₩19,276 | -0.76% | 3.7천 |
|---|
| 2026.01.29 | ₩19,196 | ₩19,770 | ₩18,582 | ₩19,770 | +2.99% | 8.8천 |
|---|
| 2026.01.28 | ₩19,570 | ₩19,570 | ₩18,956 | ₩19,076 | -2.53% | 6천 |
|---|
| 2026.01.27 | ₩18,929 | ₩19,330 | ₩18,702 | ₩18,835 | -0.49% | 3.1천 |
|---|
| 2026.01.26 | ₩18,354 | ₩19,049 | ₩18,354 | ₩18,702 | +1.89% | 8.7천 |
|---|
| 2026.01.23 | ₩18,702 | ₩18,702 | ₩17,847 | ₩18,515 | -1.00% | 8.6천 |
|---|
| 2026.01.22 | ₩18,421 | ₩18,956 | ₩18,421 | ₩18,435 | +0.07% | 1.5천 |
|---|
| 2026.01.21 | ₩18,261 | ₩18,528 | ₩18,261 | ₩18,421 | +0.88% | 3.4천 |
|---|
| 2026.01.20 | ₩18,515 | ₩18,996 | ₩18,154 | ₩18,154 | -1.95% | 5.7천 |
|---|
| 2026.01.16 | ₩19,610 | ₩19,610 | ₩19,129 | ₩19,156 | -2.32% | 2.4천 |
|---|
| 2026.01.15 | ₩19,156 | ₩19,917 | ₩18,809 | ₩19,744 | +3.07% | 6.5천 |
|---|
| 2026.01.14 | ₩19,330 | ₩19,851 | ₩19,009 | ₩19,129 | -1.04% | 1.9천 |
|---|
| 2026.01.13 | ₩18,782 | ₩20,051 | ₩18,782 | ₩19,503 | +3.84% | 4.3천 |
|---|
| 2026.01.12 | ₩18,969 | ₩19,503 | ₩18,622 | ₩18,982 | +0.07% | 1.7만 |
|---|
| 2026.01.09 | ₩18,515 | ₩19,396 | ₩18,074 | ₩18,969 | +2.45% | 1.1만 |
|---|
| 2026.01.08 | ₩18,742 | ₩19,343 | ₩18,475 | ₩18,582 | -0.86% | 1.5만 |
|---|
| 2026.01.07 | ₩18,688 | ₩19,303 | ₩18,688 | ₩18,862 | +0.93% | 1.6천 |
|---|
| 2026.01.06 | ₩19,036 | ₩19,904 | ₩18,769 | ₩18,769 | -1.40% | 6.5천 |
|---|
| 2026.01.05 | ₩19,543 | ₩20,064 | ₩18,782 | ₩19,249 | -1.50% | 3.1만 |
|---|
| 2026.01.02 | ₩18,875 | ₩19,223 | ₩18,675 | ₩19,009 | +0.71% | 1.1만 |
|---|
| 2025.12.31 | ₩18,702 | ₩19,290 | ₩18,181 | ₩18,875 | +0.93% | 4.1만 |
|---|
| 2025.12.30 | ₩18,435 | ₩19,477 | ₩18,154 | ₩18,582 | +0.80% | 9.8만 |
|---|
| 2025.12.29 | ₩18,154 | ₩18,915 | ₩17,900 | ₩18,435 | +1.55% | 1.4만 |
|---|
| 2025.12.26 | ₩18,996 | ₩19,436 | ₩17,713 | ₩18,074 | -4.85% | 18.5만 |
|---|
| 2025.12.24 | ₩17,620 | ₩19,196 | ₩17,620 | ₩19,156 | +8.72% | 6만 |
|---|
| 2025.12.23 | ₩18,194 | ₩18,194 | ₩17,660 | ₩17,700 | -2.72% | 4.6천 |
|---|
| 2025.12.22 | ₩19,062 | ₩19,062 | ₩18,034 | ₩18,087 | -5.12% | 3.1만 |
|---|
| 2025.12.19 | ₩19,517 | ₩20,291 | ₩18,875 | ₩19,209 | -1.57% | 2.6만 |
|---|
| 2025.12.18 | ₩20,024 | ₩20,024 | ₩19,637 | ₩19,730 | -1.47% | 5.8천 |
|---|
| 2025.12.17 | ₩20,131 | ₩21,013 | ₩19,370 | ₩19,917 | -1.06% | 6.6만 |
|---|
| 2025.12.16 | ₩20,011 | ₩20,372 | ₩19,463 | ₩20,225 | +1.07% | 7.9천 |
|---|
| 2025.12.15 | ₩19,984 | ₩21,133 | ₩19,704 | ₩20,251 | +1.34% | 5.3만 |
|---|
| 2025.12.12 | ₩20,959 | ₩21,560 | ₩19,543 | ₩20,118 | -4.02% | 1.6만 |
|---|
| 2025.12.11 | ₩20,505 | ₩21,574 | ₩20,425 | ₩21,106 | +2.93% | 7.1천 |
|---|
| 2025.12.10 | ₩21,387 | ₩21,627 | ₩20,585 | ₩20,625 | -3.56% | 2.5만 |
|---|
| 2025.12.09 | ₩20,185 | ₩21,400 | ₩20,185 | ₩21,186 | +4.96% | 4.8천 |
|---|
| 2025.12.08 | ₩19,370 | ₩20,919 | ₩19,370 | ₩20,452 | +5.59% | 1.1만 |
|---|
| 2025.12.05 | ₩19,370 | ₩21,320 | ₩19,370 | ₩19,503 | +0.69% | 10.1만 |
|---|
| 2025.12.04 | ₩19,717 | ₩20,038 | ₩19,704 | ₩20,038 | +1.63% | 2.1천 |
|---|
| 2025.12.03 | ₩19,517 | ₩20,786 | ₩19,477 | ₩20,251 | +3.76% | 1.3만 |
|---|
| 2025.12.02 | ₩19,824 | ₩20,933 | ₩19,824 | ₩20,719 | +4.51% | 7천 |
|---|
| 2025.12.01 | ₩19,089 | ₩20,251 | ₩19,089 | ₩20,251 | +6.09% | 2.1만 |
|---|
| 2025.11.28 | ₩19,183 | ₩19,463 | ₩19,183 | ₩19,370 | +0.97% | 2천 |
|---|
| 2025.11.26 | ₩19,022 | ₩19,811 | ₩18,889 | ₩18,969 | -0.28% | 1.2만 |
|---|
| 2025.11.25 | ₩19,236 | ₩19,530 | ₩18,889 | ₩19,370 | +0.69% | 5.2천 |
|---|
| 2025.11.24 | ₩19,583 | ₩20,078 | ₩19,410 | ₩19,410 | -0.89% | 2.9천 |
|---|
| 2025.11.21 | ₩19,811 | ₩20,064 | ₩19,730 | ₩19,730 | -0.40% | 2.2천 |
|---|
| 2025.11.20 | ₩20,679 | ₩21,400 | ₩19,677 | ₩19,957 | -3.49% | 1.4만 |
|---|
| 2025.11.19 | ₩20,412 | ₩21,614 | ₩20,412 | ₩20,665 | +1.24% | 2.7천 |
|---|
| 2025.11.18 | ₩20,185 | ₩21,814 | ₩20,185 | ₩20,505 | +1.59% | 1.1만 |
|---|
| 2025.11.17 | ₩20,799 | ₩21,320 | ₩20,398 | ₩20,398 | -1.93% | 1.8만 |
|---|
| 2025.11.14 | ₩20,959 | ₩21,641 | ₩20,959 | ₩21,253 | +1.40% | 5.9천 |
|---|
| 2025.11.13 | ₩22,055 | ₩22,549 | ₩21,240 | ₩21,240 | -3.69% | 2만 |
|---|
| 2025.11.12 | ₩21,854 | ₩22,976 | ₩21,854 | ₩22,375 | +2.38% | 9.2천 |
|---|
| 2025.11.11 | ₩21,373 | ₩22,175 | ₩21,373 | ₩21,774 | +1.87% | 4.7천 |
|---|
| 2025.11.10 | ₩21,641 | ₩21,975 | ₩21,347 | ₩21,975 | +1.54% | 2.8천 |
|---|
| 2025.11.07 | ₩21,173 | ₩21,747 | ₩20,505 | ₩21,160 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩21,280 | ₩22,509 | ₩21,039 | ₩21,186 | -0.44% | 2.4만 |
|---|
| 2025.11.05 | ₩21,614 | ₩21,934 | ₩21,320 | ₩21,507 | -0.49% | 1.1만 |
|---|
| 2025.11.04 | ₩21,734 | ₩22,055 | ₩21,106 | ₩21,934 | +0.92% | 6.5천 |
|---|
| 2025.11.03 | ₩20,478 | ₩22,642 | ₩20,478 | ₩21,734 | +6.13% | 1.6만 |
|---|
| 2025.10.31 | ₩20,959 | ₩20,959 | ₩20,706 | ₩20,706 | -1.21% | 1.8천 |
|---|
| 2025.10.30 | ₩20,826 | ₩21,467 | ₩20,812 | ₩20,973 | +0.71% | 3.7천 |
|---|
| 2025.10.29 | ₩22,375 | ₩22,455 | ₩20,879 | ₩20,879 | -6.69% | 2.5만 |
|---|
| 2025.10.28 | ₩20,425 | ₩22,642 | ₩20,425 | ₩22,375 | +9.55% | 3.4만 |
|---|
| 2025.10.27 | ₩18,568 | ₩21,828 | ₩18,568 | ₩20,372 | +9.71% | 17.5만 |
|---|
| 2025.10.24 | ₩16,952 | ₩18,194 | ₩16,484 | ₩17,687 | +4.33% | 2.4만 |
|---|
| 2025.10.23 | ₩17,219 | ₩17,232 | ₩16,725 | ₩16,898 | -1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩17,366 | ₩17,500 | ₩17,312 | ₩17,379 | +0.08% | 3천 |
|---|
| 2025.10.21 | ₩18,167 | ₩18,167 | ₩17,286 | ₩17,513 | -3.60% | 1.1만 |
|---|
| 2025.10.20 | ₩18,501 | ₩18,568 | ₩18,261 | ₩18,301 | -1.08% | 1.2만 |
|---|
| 2025.10.17 | ₩19,343 | ₩19,343 | ₩18,635 | ₩18,635 | -3.66% | 7.5천 |
|---|
| 2025.10.16 | ₩19,209 | ₩19,744 | ₩19,209 | ₩19,744 | +2.78% | 5.7천 |
|---|
| 2025.10.15 | ₩19,410 | ₩19,503 | ₩19,276 | ₩19,276 | -0.69% | 5.5천 |
|---|
| 2025.10.14 | ₩19,330 | ₩19,664 | ₩19,303 | ₩19,436 | +0.55% | 2.5천 |
|---|
| 2025.10.13 | ₩20,318 | ₩20,318 | ₩19,343 | ₩19,343 | -4.80% | 8.8천 |
|---|
| 2025.10.10 | ₩20,158 | ₩20,425 | ₩19,637 | ₩19,811 | -1.72% | 7.7천 |
|---|