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 | ₩36,857 | ₩36,857 | ₩32,742 | ₩34,947 | -5.18% | 14.8만 |
| 2026.10.08 | ₩36,924 | ₩37,765 | ₩35,428 | ₩35,441 | -4.02% | 3.8만 |
| 2026.10.07 | ₩36,496 | ₩37,031 | ₩36,483 | ₩36,857 | +0.99% | 7.3천 |
| 2026.10.06 | ₩37,952 | ₩39,034 | ₩36,229 | ₩36,884 | -2.82% | 4만 |
| 2026.10.05 | ₩38,781 | ₩39,208 | ₩37,779 | ₩37,912 | -2.24% | 2.7만 |
| 2026.10.02 | ₩37,992 | ₩39,208 | ₩37,992 | ₩38,607 | +1.62% | 1.5만 |
| 2026.10.01 | ₩38,473 | ₩39,288 | ₩37,939 | ₩37,966 | -1.32% | 2.8만 |
| 2026.09.30 | ₩38,006 | ₩38,513 | ₩37,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,313 |
| +0.81% |
| 3.3만 |
| 2026.09.29 | ₩38,073 | ₩38,807 | ₩37,405 | ₩38,006 | -0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩38,340 | ₩38,754 | ₩37,405 | ₩38,033 | -0.80% | 3만 |
|---|
| 2026.09.25 | ₩38,567 | ₩38,847 | ₩38,273 | ₩38,821 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩38,527 | ₩39,502 | ₩38,527 | ₩38,700 | +0.45% | 3.5만 |
|---|
| 2026.09.23 | ₩38,273 | ₩38,741 | ₩38,233 | ₩38,607 | +0.87% | 4.2만 |
|---|
| 2026.09.22 | ₩37,645 | ₩38,139 | ₩37,244 | ₩38,139 | +1.31% | 3.2만 |
|---|
| 2026.09.21 | ₩37,672 | ₩38,607 | ₩37,057 | ₩37,418 | -0.67% | 2.8만 |
|---|
| 2026.09.18 | ₩36,844 | ₩38,046 | ₩35,281 | ₩37,338 | +1.34% | 17.2만 |
|---|
| 2026.09.17 | ₩36,991 | ₩37,538 | ₩36,470 | ₩36,670 | -0.87% | 2만 |
|---|
| 2026.09.16 | ₩36,042 | ₩37,071 | ₩35,882 | ₩35,962 | -0.22% | 3만 |
|---|
| 2026.09.15 | ₩35,815 | ₩36,630 | ₩34,960 | ₩36,055 | +0.67% | 6.6만 |
|---|
| 2026.09.14 | ₩34,212 | ₩35,935 | ₩34,212 | ₩35,935 | +5.04% | 5만 |
|---|
| 2026.09.11 | ₩36,790 | ₩36,790 | ₩34,386 | ₩34,546 | -6.10% | 2.9만 |
|---|
| 2026.09.10 | ₩35,628 | ₩35,868 | ₩35,147 | ₩35,428 | -0.56% | 2.2만 |
|---|
| 2026.09.09 | ₩36,082 | ₩36,603 | ₩34,813 | ₩35,628 | -1.26% | 4.4만 |
|---|
| 2026.09.08 | ₩36,817 | ₩37,471 | ₩35,254 | ₩36,069 | -2.03% | 5.6만 |
|---|
| 2026.09.04 | ₩35,868 | ₩37,418 | ₩35,588 | ₩37,284 | +3.95% | 5.9만 |
|---|
| 2026.09.03 | ₩35,534 | ₩37,391 | ₩35,294 | ₩35,735 | +0.56% | 4.3만 |
|---|
| 2026.09.02 | ₩32,849 | ₩35,748 | ₩32,462 | ₩35,428 | +7.85% | 5.4만 |
|---|
| 2026.09.01 | ₩33,063 | ₩33,731 | ₩32,435 | ₩33,063 | 0.00% | 1.4만 |
|---|
| 2026.08.31 | ₩32,823 | ₩33,397 | ₩32,408 | ₩32,929 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩32,462 | ₩33,838 | ₩32,262 | ₩33,050 | +1.81% | 1.3만 |
|---|
| 2026.08.27 | ₩30,725 | ₩32,689 | ₩30,725 | ₩31,981 | +4.09% | 1.4만 |
|---|
| 2026.08.26 | ₩32,061 | ₩32,061 | ₩30,739 | ₩30,739 | -4.12% | 3.1만 |
|---|
| 2026.08.25 | ₩30,765 | ₩32,916 | ₩30,739 | ₩32,181 | +4.60% | 3.5만 |
|---|
| 2026.08.24 | ₩30,284 | ₩31,153 | ₩29,309 | ₩30,685 | +1.32% | 3.5만 |
|---|
| 2026.08.21 | ₩30,351 | ₩30,926 | ₩29,991 | ₩30,351 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩30,057 | ₩30,912 | ₩30,057 | ₩30,458 | +1.33% | 3만 |
|---|
| 2026.08.19 | ₩31,153 | ₩31,727 | ₩30,004 | ₩30,004 | -3.69% | 1.3만 |
|---|
| 2026.08.18 | ₩30,338 | ₩32,649 | ₩30,338 | ₩31,153 | +2.69% | 2.7만 |
|---|
| 2026.08.17 | ₩30,164 | ₩30,979 | ₩29,616 | ₩29,870 | -0.97% | 3.4만 |
|---|
| 2026.08.14 | ₩29,710 | ₩29,897 | ₩28,508 | ₩29,550 | -0.54% | 1.5만 |
|---|
| 2026.08.13 | ₩29,777 | ₩29,991 | ₩29,136 | ₩29,603 | -0.58% | 3.1만 |
|---|
| 2026.08.12 | ₩30,458 | ₩30,458 | ₩28,615 | ₩29,389 | -3.51% | 5.3만 |
|---|
| 2026.08.11 | ₩28,053 | ₩31,366 | ₩24,954 | ₩30,338 | +8.14% | 21.7만 |
|---|
| 2026.08.10 | ₩22,844 | ₩22,844 | ₩21,641 | ₩22,109 | -3.22% | 2.5만 |
|---|
| 2026.08.07 | ₩22,857 | ₩22,884 | ₩22,069 | ₩22,710 | -0.64% | 9.1천 |
|---|
| 2026.08.06 | ₩22,857 | ₩22,857 | ₩22,603 | ₩22,723 | -0.58% | 1.1천 |
|---|
| 2026.08.05 | ₩22,977 | ₩23,485 | ₩22,443 | ₩22,803 | -0.76% | 1.5만 |
|---|
| 2026.08.04 | ₩23,351 | ₩23,351 | ₩22,376 | ₩22,376 | -4.18% | 4천 |
|---|
| 2026.08.03 | ₩23,271 | ₩23,992 | ₩22,082 | ₩22,710 | -2.41% | 1.1만 |
|---|
| 2026.07.31 | ₩23,966 | ₩23,966 | ₩23,044 | ₩23,244 | -3.01% | 4.7천 |
|---|
| 2026.07.30 | ₩23,378 | ₩24,113 | ₩23,244 | ₩23,311 | -0.29% | 4.8천 |
|---|
| 2026.07.29 | ₩23,578 | ₩23,899 | ₩23,565 | ₩23,565 | -0.06% | 2.4천 |
|---|
| 2026.07.28 | ₩23,084 | ₩24,714 | ₩22,924 | ₩23,552 | +2.03% | 5.2만 |
|---|
| 2026.07.27 | ₩22,523 | ₩23,378 | ₩22,523 | ₩22,710 | +0.83% | 7.6천 |
|---|
| 2026.07.24 | ₩22,042 | ₩23,218 | ₩22,042 | ₩22,697 | +2.97% | 2.8천 |
|---|
| 2026.07.23 | ₩22,042 | ₩22,576 | ₩22,042 | ₩22,229 | +0.85% | 2천 |
|---|
| 2026.07.22 | ₩21,721 | ₩22,576 | ₩21,721 | ₩22,309 | +2.71% | 2천 |
|---|
| 2026.07.21 | ₩21,053 | ₩22,176 | ₩21,053 | ₩22,109 | +5.01% | 1.2만 |
|---|
| 2026.07.20 | ₩21,908 | ₩21,908 | ₩20,973 | ₩21,227 | -3.11% | 6.1천 |
|---|
| 2026.07.17 | ₩21,975 | ₩22,349 | ₩21,922 | ₩21,922 | -0.24% | 1.8천 |
|---|
| 2026.07.16 | ₩22,189 | ₩22,523 | ₩22,055 | ₩22,055 | -0.60% | 1.5천 |
|---|
| 2026.07.15 | ₩22,710 | ₩22,710 | ₩22,176 | ₩22,349 | -1.59% | 2.4천 |
|---|
| 2026.07.14 | ₩22,750 | ₩23,324 | ₩21,842 | ₩22,416 | -1.47% | 5.8천 |
|---|
| 2026.07.13 | ₩21,922 | ₩22,256 | ₩21,855 | ₩21,922 | 0.00% | 1.7천 |
|---|
| 2026.07.10 | ₩22,176 | ₩22,550 | ₩22,069 | ₩22,176 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩22,015 | ₩22,149 | ₩21,441 | ₩21,855 | -0.73% | 2.6천 |
|---|
| 2026.07.08 | ₩22,256 | ₩23,231 | ₩21,174 | ₩21,828 | -1.92% | 7.4천 |
|---|
| 2026.07.07 | ₩23,378 | ₩23,378 | ₩22,389 | ₩22,389 | -4.23% | 5.3천 |
|---|
| 2026.07.06 | ₩23,578 | ₩24,046 | ₩22,897 | ₩23,204 | -1.59% | 2.5천 |
|---|
| 2026.07.02 | ₩23,338 | ₩23,886 | ₩23,338 | ₩23,431 | +0.40% | 3.3천 |
|---|
| 2026.07.01 | ₩23,044 | ₩23,218 | ₩23,044 | ₩23,218 | +0.75% | 1.2천 |
|---|
| 2026.06.30 | ₩23,004 | ₩23,378 | ₩23,004 | ₩23,084 | +0.35% | 6.4천 |
|---|
| 2026.06.29 | ₩22,550 | ₩22,710 | ₩22,202 | ₩22,429 | -0.53% | 3.2천 |
|---|
| 2026.06.26 | ₩22,710 | ₩22,710 | ₩22,443 | ₩22,550 | -0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩22,603 | ₩23,365 | ₩22,576 | ₩22,576 | -0.12% | 3.6천 |
|---|
| 2026.06.24 | ₩22,403 | ₩23,164 | ₩22,403 | ₩22,563 | +0.72% | 2.4천 |
|---|
| 2026.06.23 | ₩22,269 | ₩22,977 | ₩22,269 | ₩22,710 | +1.98% | 1천 |
|---|
| 2026.06.22 | ₩22,603 | ₩23,378 | ₩22,269 | ₩22,456 | -0.65% | 5.3천 |
|---|
| 2026.06.18 | ₩24,032 | ₩24,032 | ₩22,269 | ₩22,282 | -7.28% | 8.2천 |
|---|
| 2026.06.17 | ₩22,710 | ₩22,710 | ₩22,496 | ₩22,496 | -0.94% | 2.1천 |
|---|
| 2026.06.16 | ₩22,710 | ₩23,311 | ₩22,296 | ₩22,616 | -0.41% | 9천 |
|---|
| 2026.06.15 | ₩22,536 | ₩23,378 | ₩21,655 | ₩22,683 | +0.65% | 9.3천 |
|---|
| 2026.06.12 | ₩22,095 | ₩22,777 | ₩22,095 | ₩22,256 | +0.73% | 3.7천 |
|---|
| 2026.06.11 | ₩21,842 | ₩22,349 | ₩21,561 | ₩22,095 | +1.16% | 4.4천 |
|---|
| 2026.06.10 | ₩23,658 | ₩23,859 | ₩21,561 | ₩21,828 | -7.74% | 2.2만 |
|---|
| 2026.06.09 | ₩23,765 | ₩24,714 | ₩22,630 | ₩23,378 | -1.63% | 8.9천 |
|---|
| 2026.06.08 | ₩23,445 | ₩23,952 | ₩23,324 | ₩23,471 | +0.11% | 6.3천 |
|---|
| 2026.06.05 | ₩23,645 | ₩24,714 | ₩23,324 | ₩23,672 | +0.11% | 7.6천 |
|---|
| 2026.06.04 | ₩22,924 | ₩24,714 | ₩22,924 | ₩23,952 | +4.49% | 1.8만 |
|---|
| 2026.06.03 | ₩20,559 | ₩23,712 | ₩20,559 | ₩22,710 | +10.46% | 7.3만 |
|---|
| 2026.06.02 | ₩20,506 | ₩21,307 | ₩20,506 | ₩20,573 | +0.33% | 4.4천 |
|---|
| 2026.06.01 | ₩21,374 | ₩21,708 | ₩20,386 | ₩20,653 | -3.37% | 1.2만 |
|---|
| 2026.05.29 | ₩21,374 | ₩21,374 | ₩20,840 | ₩20,880 | -2.31% | 7.8천 |
|---|
| 2026.05.28 | ₩21,922 | ₩21,922 | ₩20,987 | ₩21,120 | -3.66% | 7.6천 |
|---|
| 2026.05.27 | ₩21,708 | ₩22,109 | ₩21,534 | ₩21,534 | -0.80% | 8.8천 |
|---|
| 2026.05.26 | ₩22,216 | ₩22,643 | ₩21,775 | ₩21,908 | -1.38% | 9.2천 |
|---|
| 2026.05.22 | ₩22,029 | ₩22,710 | ₩21,788 | ₩22,189 | +0.73% | 9.2천 |
|---|
| 2026.05.21 | ₩21,227 | ₩22,269 | ₩20,853 | ₩22,042 | +3.84% | 1.6만 |
|---|
| 2026.05.20 | ₩22,349 | ₩22,349 | ₩20,840 | ₩21,160 | -5.32% | 2.3만 |
|---|
| 2026.05.19 | ₩21,708 | ₩22,710 | ₩21,294 | ₩21,655 | -0.25% | 3.9천 |
|---|
| 2026.05.18 | ₩21,574 | ₩22,122 | ₩21,281 | ₩21,668 | +0.43% | 4.9천 |
|---|
| 2026.05.15 | ₩20,920 | ₩21,441 | ₩20,893 | ₩21,441 | +2.49% | 6.4천 |
|---|
| 2026.05.14 | ₩19,784 | ₩22,710 | ₩19,784 | ₩20,947 | +5.87% | 1.2만 |
|---|
| 2026.05.13 | ₩21,361 | ₩22,109 | ₩21,040 | ₩21,040 | -1.50% | 5.2천 |
|---|
| 2026.05.12 | ₩21,120 | ₩21,120 | ₩19,370 | ₩20,172 | -4.49% | 3.1만 |
|---|
| 2026.05.11 | ₩23,378 | ₩23,378 | ₩20,840 | ₩21,361 | -8.63% | 1.7만 |
|---|
| 2026.05.08 | ₩22,750 | ₩23,338 | ₩22,376 | ₩22,376 | -1.64% | 2.5천 |
|---|
| 2026.05.07 | ₩23,351 | ₩23,378 | ₩22,376 | ₩23,097 | -1.09% | 3.4천 |
|---|
| 2026.05.06 | ₩23,405 | ₩23,578 | ₩22,710 | ₩22,710 | -2.97% | 3.5천 |
|---|
| 2026.05.05 | ₩23,458 | ₩23,979 | ₩23,044 | ₩23,044 | -1.77% | 3.1천 |
|---|
| 2026.05.04 | ₩23,458 | ₩23,979 | ₩22,710 | ₩23,097 | -1.54% | 3.9천 |
|---|
| 2026.05.01 | ₩23,979 | ₩24,634 | ₩23,378 | ₩23,378 | -2.51% | 1.1만 |
|---|
| 2026.04.30 | ₩22,937 | ₩23,979 | ₩22,937 | ₩23,311 | +1.63% | 4.4천 |
|---|
| 2026.04.29 | ₩23,258 | ₩23,939 | ₩23,071 | ₩23,097 | -0.69% | 6.1천 |
|---|
| 2026.04.28 | ₩23,057 | ₩23,391 | ₩22,710 | ₩22,710 | -1.51% | 3.7천 |
|---|
| 2026.04.27 | ₩22,630 | ₩23,699 | ₩22,630 | ₩22,790 | +0.71% | 1만 |
|---|
| 2026.04.24 | ₩22,269 | ₩22,750 | ₩22,216 | ₩22,710 | +1.98% | 4.9천 |
|---|
| 2026.04.23 | ₩21,441 | ₩23,338 | ₩21,441 | ₩22,416 | +4.55% | 2.6천 |
|---|
| 2026.04.22 | ₩23,071 | ₩23,071 | ₩22,536 | ₩22,536 | -2.32% | 2천 |
|---|
| 2026.04.21 | ₩23,258 | ₩23,311 | ₩23,004 | ₩23,004 | -1.09% | 700 |
|---|
| 2026.04.20 | ₩22,710 | ₩23,378 | ₩22,710 | ₩23,097 | +1.71% | 7.1천 |
|---|
| 2026.04.17 | ₩22,309 | ₩22,977 | ₩22,309 | ₩22,964 | +2.93% | 2.6천 |
|---|
| 2026.04.16 | ₩21,428 | ₩23,552 | ₩21,428 | ₩23,044 | +7.54% | 8.8천 |
|---|
| 2026.04.15 | ₩21,681 | ₩21,868 | ₩21,414 | ₩21,802 | +0.55% | 5.9천 |
|---|
| 2026.04.14 | ₩21,387 | ₩21,868 | ₩21,374 | ₩21,374 | -0.06% | 1.3천 |
|---|
| 2026.04.13 | ₩21,721 | ₩21,721 | ₩21,387 | ₩21,561 | -0.74% | 600 |
|---|
| 2026.04.10 | ₩21,761 | ₩21,761 | ₩21,561 | ₩21,561 | -0.92% | 1.1천 |
|---|
| 2026.04.09 | ₩23,926 | ₩23,926 | ₩21,254 | ₩21,681 | -9.38% | 1.1만 |
|---|
| 2026.04.08 | ₩22,924 | ₩23,979 | ₩21,107 | ₩22,710 | -0.93% | 8.1천 |
|---|
| 2026.04.07 | ₩21,815 | ₩25,088 | ₩21,815 | ₩22,723 | +4.16% | 3.3만 |
|---|
| 2026.04.06 | ₩21,641 | ₩23,351 | ₩21,548 | ₩21,615 | -0.12% | 4.4천 |
|---|
| 2026.04.02 | ₩21,027 | ₩21,922 | ₩20,947 | ₩21,641 | +2.92% | 1.1만 |
|---|
| 2026.04.01 | ₩21,294 | ₩21,294 | ₩21,294 | ₩21,294 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩21,147 | ₩22,042 | ₩20,345 | ₩21,294 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩20,679 | ₩21,721 | ₩20,679 | ₩21,040 | +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 | ₩20,760 | ₩20,866 | -1.20% | 2.9천 |
|---|
| 2026.03.25 | ₩21,013 | ₩21,013 | ₩20,292 | ₩20,586 | -2.03% | 3.9천 |
|---|
| 2026.03.24 | ₩21,214 | ₩22,710 | ₩20,733 | ₩20,733 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩19,958 | ₩21,802 | ₩19,958 | ₩21,534 | +7.90% | 1.7만 |
|---|
| 2026.03.20 | ₩18,408 | ₩19,718 | ₩18,408 | ₩19,718 | +7.11% | 2.4만 |
|---|
| 2026.03.19 | ₩18,034 | ₩19,450 | ₩18,034 | ₩18,408 | +2.07% | 6.2천 |
|---|
| 2026.03.18 | ₩18,248 | ₩18,689 | ₩17,928 | ₩17,928 | -1.76% | 2.2천 |
|---|
| 2026.03.17 | ₩17,781 | ₩18,422 | ₩17,781 | ₩18,408 | +3.53% | 5.2천 |
|---|
| 2026.03.16 | ₩20,492 | ₩20,947 | ₩16,658 | ₩17,767 | -13.30% | 2.3만 |
|---|
| 2026.03.13 | ₩20,653 | ₩21,508 | ₩20,332 | ₩20,987 | +1.62% | 1.8만 |
|---|
| 2026.03.12 | ₩19,143 | ₩19,758 | ₩19,143 | ₩19,410 | +1.40% | 3.5천 |
|---|
| 2026.03.11 | ₩19,571 | ₩19,571 | ₩19,344 | ₩19,384 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩19,237 | ₩19,237 | ₩19,237 | ₩19,237 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩19,464 | ₩19,584 | ₩18,716 | ₩19,237 | -1.17% | 7.6천 |
|---|
| 2026.03.06 | ₩18,716 | ₩19,718 | ₩18,716 | ₩19,718 | +5.35% | 9.7천 |
|---|
| 2026.03.05 | ₩19,063 | ₩19,237 | ₩18,916 | ₩19,223 | +0.84% | 3.2천 |
|---|
| 2026.03.04 | ₩19,237 | ₩19,237 | ₩19,237 | ₩19,237 | 0.00% | 1.1천 |
|---|
| 2026.03.03 | ₩18,929 | ₩19,357 | ₩18,929 | ₩18,929 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩19,317 | ₩19,410 | ₩19,237 | ₩19,237 | -0.41% | 1.3천 |
|---|
| 2026.02.27 | ₩19,637 | ₩19,637 | ₩19,637 | ₩19,637 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩19,384 | ₩19,664 | ₩19,384 | ₩19,637 | +1.31% | 1.2천 |
|---|
| 2026.02.25 | ₩19,210 | ₩19,918 | ₩19,210 | ₩19,664 | +2.36% | 5.7천 |
|---|
| 2026.02.24 | ₩18,729 | ₩20,025 | ₩18,729 | ₩19,678 | +5.06% | 1.3만 |
|---|
| 2026.02.23 | ₩18,716 | ₩19,237 | ₩18,489 | ₩18,489 | -1.21% | 6.8천 |
|---|
| 2026.02.20 | ₩19,357 | ₩19,437 | ₩18,716 | ₩18,716 | -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 | ₩18,876 | -1.81% | 2.1천 |
|---|
| 2026.02.17 | ₩18,729 | ₩20,252 | ₩18,729 | ₩18,983 | +1.36% | 4.1천 |
|---|
| 2026.02.13 | ₩18,903 | ₩19,076 | ₩18,903 | ₩18,983 | +0.42% | 900 |
|---|
| 2026.02.12 | ₩19,370 | ₩19,370 | ₩19,370 | ₩19,370 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩19,504 | ₩20,025 | ₩19,370 | ₩19,370 | -0.68% | 1.2천 |
|---|
| 2026.02.10 | ₩19,036 | ₩19,504 | ₩19,036 | ₩19,370 | +1.75% | 1.6천 |
|---|
| 2026.02.09 | ₩19,718 | ₩19,718 | ₩19,090 | ₩19,090 | -3.18% | 2천 |
|---|
| 2026.02.06 | ₩19,183 | ₩19,344 | ₩18,983 | ₩19,330 | +0.77% | 3.8천 |
|---|
| 2026.02.05 | ₩18,809 | ₩19,170 | ₩18,809 | ₩19,116 | +1.63% | 1.9천 |
|---|
| 2026.02.04 | ₩18,916 | ₩19,076 | ₩18,729 | ₩18,823 | -0.49% | 2.1천 |
|---|
| 2026.02.03 | ₩19,277 | ₩19,277 | ₩19,090 | ₩19,170 | -0.55% | 2.7천 |
|---|
| 2026.02.02 | ₩19,637 | ₩19,637 | ₩18,916 | ₩19,157 | -2.45% | 7.3천 |
|---|
| 2026.01.30 | ₩19,424 | ₩19,678 | ₩19,063 | ₩19,277 | -0.76% | 3.7천 |
|---|
| 2026.01.29 | ₩19,197 | ₩19,771 | ₩18,582 | ₩19,771 | +2.99% | 8.8천 |
|---|
| 2026.01.28 | ₩19,571 | ₩19,571 | ₩18,956 | ₩19,076 | -2.53% | 6천 |
|---|
| 2026.01.27 | ₩18,929 | ₩19,330 | ₩18,702 | ₩18,836 | -0.49% | 3.1천 |
|---|
| 2026.01.26 | ₩18,355 | ₩19,050 | ₩18,355 | ₩18,702 | +1.89% | 8.7천 |
|---|
| 2026.01.23 | ₩18,702 | ₩18,702 | ₩17,847 | ₩18,515 | -1.00% | 8.6천 |
|---|
| 2026.01.22 | ₩18,422 | ₩18,956 | ₩18,422 | ₩18,435 | +0.07% | 1.5천 |
|---|
| 2026.01.21 | ₩18,261 | ₩18,529 | ₩18,261 | ₩18,422 | +0.88% | 3.4천 |
|---|
| 2026.01.20 | ₩18,515 | ₩18,996 | ₩18,155 | ₩18,155 | -1.95% | 5.7천 |
|---|
| 2026.01.16 | ₩19,611 | ₩19,611 | ₩19,130 | ₩19,157 | -2.32% | 2.4천 |
|---|
| 2026.01.15 | ₩19,157 | ₩19,918 | ₩18,809 | ₩19,744 | +3.07% | 6.5천 |
|---|
| 2026.01.14 | ₩19,330 | ₩19,851 | ₩19,010 | ₩19,130 | -1.04% | 1.9천 |
|---|
| 2026.01.13 | ₩18,782 | ₩20,052 | ₩18,782 | ₩19,504 | +3.84% | 4.3천 |
|---|
| 2026.01.12 | ₩18,969 | ₩19,504 | ₩18,622 | ₩18,983 | +0.07% | 1.7만 |
|---|
| 2026.01.09 | ₩18,515 | ₩19,397 | ₩18,074 | ₩18,969 | +2.45% | 1.1만 |
|---|
| 2026.01.08 | ₩18,742 | ₩19,344 | ₩18,475 | ₩18,582 | -0.86% | 1.5만 |
|---|
| 2026.01.07 | ₩18,689 | ₩19,303 | ₩18,689 | ₩18,863 | +0.93% | 1.6천 |
|---|
| 2026.01.06 | ₩19,036 | ₩19,905 | ₩18,769 | ₩18,769 | -1.40% | 6.5천 |
|---|
| 2026.01.05 | ₩19,544 | ₩20,065 | ₩18,782 | ₩19,250 | -1.50% | 3.1만 |
|---|
| 2026.01.02 | ₩18,876 | ₩19,223 | ₩18,676 | ₩19,010 | +0.71% | 1.1만 |
|---|
| 2025.12.31 | ₩18,702 | ₩19,290 | ₩18,181 | ₩18,876 | +0.93% | 4.1만 |
|---|
| 2025.12.30 | ₩18,435 | ₩19,477 | ₩18,155 | ₩18,582 | +0.80% | 9.8만 |
|---|
| 2025.12.29 | ₩18,155 | ₩18,916 | ₩17,901 | ₩18,435 | +1.55% | 1.4만 |
|---|
| 2025.12.26 | ₩18,996 | ₩19,437 | ₩17,714 | ₩18,074 | -4.85% | 18.5만 |
|---|
| 2025.12.24 | ₩17,620 | ₩19,197 | ₩17,620 | ₩19,157 | +8.72% | 6만 |
|---|
| 2025.12.23 | ₩18,195 | ₩18,195 | ₩17,660 | ₩17,700 | -2.72% | 4.6천 |
|---|
| 2025.12.22 | ₩19,063 | ₩19,063 | ₩18,034 | ₩18,088 | -5.12% | 3.1만 |
|---|
| 2025.12.19 | ₩19,517 | ₩20,292 | ₩18,876 | ₩19,210 | -1.57% | 2.6만 |
|---|
| 2025.12.18 | ₩20,025 | ₩20,025 | ₩19,637 | ₩19,731 | -1.47% | 5.8천 |
|---|
| 2025.12.17 | ₩20,132 | ₩21,013 | ₩19,370 | ₩19,918 | -1.06% | 6.6만 |
|---|
| 2025.12.16 | ₩20,011 | ₩20,372 | ₩19,464 | ₩20,225 | +1.07% | 7.9천 |
|---|
| 2025.12.15 | ₩19,985 | ₩21,134 | ₩19,704 | ₩20,252 | +1.34% | 5.3만 |
|---|
| 2025.12.12 | ₩20,960 | ₩21,561 | ₩19,544 | ₩20,118 | -4.02% | 1.6만 |
|---|
| 2025.12.11 | ₩20,506 | ₩21,574 | ₩20,426 | ₩21,107 | +2.93% | 7.1천 |
|---|
| 2025.12.10 | ₩21,387 | ₩21,628 | ₩20,586 | ₩20,626 | -3.56% | 2.5만 |
|---|
| 2025.12.09 | ₩20,185 | ₩21,401 | ₩20,185 | ₩21,187 | +4.96% | 4.8천 |
|---|
| 2025.12.08 | ₩19,370 | ₩20,920 | ₩19,370 | ₩20,452 | +5.59% | 1.1만 |
|---|
| 2025.12.05 | ₩19,370 | ₩21,321 | ₩19,370 | ₩19,504 | +0.69% | 10.1만 |
|---|
| 2025.12.04 | ₩19,718 | ₩20,038 | ₩19,704 | ₩20,038 | +1.63% | 2.1천 |
|---|
| 2025.12.03 | ₩19,517 | ₩20,786 | ₩19,477 | ₩20,252 | +3.76% | 1.3만 |
|---|
| 2025.12.02 | ₩19,824 | ₩20,933 | ₩19,824 | ₩20,719 | +4.51% | 7천 |
|---|
| 2025.12.01 | ₩19,090 | ₩20,252 | ₩19,090 | ₩20,252 | +6.09% | 2.1만 |
|---|
| 2025.11.28 | ₩19,183 | ₩19,464 | ₩19,183 | ₩19,370 | +0.97% | 2천 |
|---|
| 2025.11.26 | ₩19,023 | ₩19,811 | ₩18,889 | ₩18,969 | -0.28% | 1.2만 |
|---|
| 2025.11.25 | ₩19,237 | ₩19,531 | ₩18,889 | ₩19,370 | +0.69% | 5.2천 |
|---|
| 2025.11.24 | ₩19,584 | ₩20,078 | ₩19,410 | ₩19,410 | -0.89% | 2.9천 |
|---|
| 2025.11.21 | ₩19,811 | ₩20,065 | ₩19,731 | ₩19,731 | -0.40% | 2.2천 |
|---|
| 2025.11.20 | ₩20,679 | ₩21,401 | ₩19,678 | ₩19,958 | -3.49% | 1.4만 |
|---|
| 2025.11.19 | ₩20,412 | ₩21,615 | ₩20,412 | ₩20,666 | +1.24% | 2.7천 |
|---|
| 2025.11.18 | ₩20,185 | ₩21,815 | ₩20,185 | ₩20,506 | +1.59% | 1.1만 |
|---|
| 2025.11.17 | ₩20,800 | ₩21,321 | ₩20,399 | ₩20,399 | -1.93% | 1.8만 |
|---|
| 2025.11.14 | ₩20,960 | ₩21,641 | ₩20,960 | ₩21,254 | +1.40% | 5.9천 |
|---|
| 2025.11.13 | ₩22,055 | ₩22,550 | ₩21,240 | ₩21,240 | -3.69% | 2만 |
|---|
| 2025.11.12 | ₩21,855 | ₩22,977 | ₩21,855 | ₩22,376 | +2.38% | 9.2천 |
|---|
| 2025.11.11 | ₩21,374 | ₩22,176 | ₩21,374 | ₩21,775 | +1.87% | 4.7천 |
|---|
| 2025.11.10 | ₩21,641 | ₩21,975 | ₩21,347 | ₩21,975 | +1.54% | 2.8천 |
|---|
| 2025.11.07 | ₩21,174 | ₩21,748 | ₩20,506 | ₩21,160 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩21,281 | ₩22,510 | ₩21,040 | ₩21,187 | -0.44% | 2.4만 |
|---|
| 2025.11.05 | ₩21,615 | ₩21,935 | ₩21,321 | ₩21,508 | -0.49% | 1.1만 |
|---|
| 2025.11.04 | ₩21,735 | ₩22,055 | ₩21,107 | ₩21,935 | +0.92% | 6.5천 |
|---|
| 2025.11.03 | ₩20,479 | ₩22,643 | ₩20,479 | ₩21,735 | +6.13% | 1.6만 |
|---|
| 2025.10.31 | ₩20,960 | ₩20,960 | ₩20,706 | ₩20,706 | -1.21% | 1.8천 |
|---|
| 2025.10.30 | ₩20,826 | ₩21,468 | ₩20,813 | ₩20,973 | +0.71% | 3.7천 |
|---|
| 2025.10.29 | ₩22,376 | ₩22,456 | ₩20,880 | ₩20,880 | -6.69% | 2.5만 |
|---|
| 2025.10.28 | ₩20,426 | ₩22,643 | ₩20,426 | ₩22,376 | +9.55% | 3.4만 |
|---|
| 2025.10.27 | ₩18,569 | ₩21,828 | ₩18,569 | ₩20,372 | +9.71% | 17.5만 |
|---|
| 2025.10.24 | ₩16,952 | ₩18,195 | ₩16,485 | ₩17,687 | +4.33% | 2.4만 |
|---|
| 2025.10.23 | ₩17,219 | ₩17,233 | ₩16,725 | ₩16,899 | -1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩17,366 | ₩17,500 | ₩17,313 | ₩17,380 | +0.08% | 3천 |
|---|
| 2025.10.21 | ₩18,168 | ₩18,168 | ₩17,286 | ₩17,513 | -3.60% | 1.1만 |
|---|
| 2025.10.20 | ₩18,502 | ₩18,569 | ₩18,261 | ₩18,302 | -1.08% | 1.2만 |
|---|
| 2025.10.17 | ₩19,344 | ₩19,344 | ₩18,636 | ₩18,636 | -3.66% | 7.5천 |
|---|
| 2025.10.16 | ₩19,210 | ₩19,744 | ₩19,210 | ₩19,744 | +2.78% | 5.7천 |
|---|
| 2025.10.15 | ₩19,410 | ₩19,504 | ₩19,277 | ₩19,277 | -0.69% | 5.5천 |
|---|
| 2025.10.14 | ₩19,330 | ₩19,664 | ₩19,303 | ₩19,437 | +0.55% | 2.5천 |
|---|
| 2025.10.13 | ₩20,319 | ₩20,319 | ₩19,344 | ₩19,344 | -4.80% | 8.8천 |
|---|
| 2025.10.10 | ₩20,158 | ₩20,426 | ₩19,637 | ₩19,811 | -1.72% | 7.7천 |
|---|