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 | ₩36,829 | ₩36,829 | ₩32,717 | ₩34,920 | -5.18% | 14.8만 |
| 2026.10.08 | ₩36,896 | ₩37,736 | ₩35,400 | ₩35,414 | -4.02% | 3.8만 |
| 2026.10.07 | ₩36,468 | ₩37,002 | ₩36,455 | ₩36,829 | +0.99% | 7.3천 |
| 2026.10.06 | ₩37,923 | ₩39,005 | ₩36,201 | ₩36,855 | -2.82% | 4만 |
| 2026.10.05 | ₩38,751 | ₩39,178 | ₩37,750 | ₩37,883 | -2.24% | 2.7만 |
| 2026.10.02 | ₩37,963 | ₩39,178 | ₩37,963 | ₩38,577 | +1.62% | 1.5만 |
| 2026.10.01 | ₩38,444 | ₩39,258 | ₩37,910 | ₩37,937 | -1.32% | 2.8만 |
| 2026.09.30 | ₩37,977 | ₩38,484 | ₩37,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,284 |
| +0.81% |
| 3.3만 |
| 2026.09.29 | ₩38,044 | ₩38,778 | ₩37,376 | ₩37,977 | -0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩38,310 | ₩38,724 | ₩37,376 | ₩38,003 | -0.80% | 3만 |
|---|
| 2026.09.25 | ₩38,537 | ₩38,818 | ₩38,244 | ₩38,791 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩38,497 | ₩39,472 | ₩38,497 | ₩38,671 | +0.45% | 3.5만 |
|---|
| 2026.09.23 | ₩38,244 | ₩38,711 | ₩38,204 | ₩38,577 | +0.87% | 4.2만 |
|---|
| 2026.09.22 | ₩37,616 | ₩38,110 | ₩37,216 | ₩38,110 | +1.31% | 3.2만 |
|---|
| 2026.09.21 | ₩37,643 | ₩38,577 | ₩37,029 | ₩37,389 | -0.67% | 2.8만 |
|---|
| 2026.09.18 | ₩36,815 | ₩38,017 | ₩35,254 | ₩37,309 | +1.34% | 17.2만 |
|---|
| 2026.09.17 | ₩36,962 | ₩37,510 | ₩36,442 | ₩36,642 | -0.87% | 2만 |
|---|
| 2026.09.16 | ₩36,015 | ₩37,042 | ₩35,854 | ₩35,934 | -0.22% | 3만 |
|---|
| 2026.09.15 | ₩35,788 | ₩36,602 | ₩34,933 | ₩36,028 | +0.67% | 6.6만 |
|---|
| 2026.09.14 | ₩34,186 | ₩35,908 | ₩34,186 | ₩35,908 | +5.04% | 5만 |
|---|
| 2026.09.11 | ₩36,762 | ₩36,762 | ₩34,359 | ₩34,519 | -6.10% | 2.9만 |
|---|
| 2026.09.10 | ₩35,601 | ₩35,841 | ₩35,120 | ₩35,400 | -0.56% | 2.2만 |
|---|
| 2026.09.09 | ₩36,055 | ₩36,575 | ₩34,786 | ₩35,601 | -1.26% | 4.4만 |
|---|
| 2026.09.08 | ₩36,789 | ₩37,443 | ₩35,227 | ₩36,041 | -2.03% | 5.6만 |
|---|
| 2026.09.04 | ₩35,841 | ₩37,389 | ₩35,561 | ₩37,256 | +3.95% | 5.9만 |
|---|
| 2026.09.03 | ₩35,507 | ₩37,363 | ₩35,267 | ₩35,708 | +0.56% | 4.3만 |
|---|
| 2026.09.02 | ₩32,824 | ₩35,721 | ₩32,437 | ₩35,400 | +7.85% | 5.4만 |
|---|
| 2026.09.01 | ₩33,038 | ₩33,705 | ₩32,410 | ₩33,038 | 0.00% | 1.4만 |
|---|
| 2026.08.31 | ₩32,798 | ₩33,372 | ₩32,384 | ₩32,904 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩32,437 | ₩33,812 | ₩32,237 | ₩33,024 | +1.81% | 1.3만 |
|---|
| 2026.08.27 | ₩30,702 | ₩32,664 | ₩30,702 | ₩31,957 | +4.09% | 1.4만 |
|---|
| 2026.08.26 | ₩32,037 | ₩32,037 | ₩30,715 | ₩30,715 | -4.12% | 3.1만 |
|---|
| 2026.08.25 | ₩30,742 | ₩32,891 | ₩30,715 | ₩32,157 | +4.60% | 3.5만 |
|---|
| 2026.08.24 | ₩30,261 | ₩31,129 | ₩29,287 | ₩30,662 | +1.32% | 3.5만 |
|---|
| 2026.08.21 | ₩30,328 | ₩30,902 | ₩29,968 | ₩30,328 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩30,034 | ₩30,889 | ₩30,034 | ₩30,435 | +1.33% | 3만 |
|---|
| 2026.08.19 | ₩31,129 | ₩31,703 | ₩29,981 | ₩29,981 | -3.69% | 1.3만 |
|---|
| 2026.08.18 | ₩30,315 | ₩32,624 | ₩30,315 | ₩31,129 | +2.69% | 2.7만 |
|---|
| 2026.08.17 | ₩30,141 | ₩30,955 | ₩29,594 | ₩29,847 | -0.97% | 3.4만 |
|---|
| 2026.08.14 | ₩29,687 | ₩29,874 | ₩28,486 | ₩29,527 | -0.54% | 1.5만 |
|---|
| 2026.08.13 | ₩29,754 | ₩29,968 | ₩29,113 | ₩29,580 | -0.58% | 3.1만 |
|---|
| 2026.08.12 | ₩30,435 | ₩30,435 | ₩28,593 | ₩29,367 | -3.51% | 5.3만 |
|---|
| 2026.08.11 | ₩28,032 | ₩31,343 | ₩24,935 | ₩30,315 | +8.14% | 21.7만 |
|---|
| 2026.08.10 | ₩22,826 | ₩22,826 | ₩21,625 | ₩22,092 | -3.22% | 2.5만 |
|---|
| 2026.08.07 | ₩22,839 | ₩22,866 | ₩22,052 | ₩22,693 | -0.64% | 9.1천 |
|---|
| 2026.08.06 | ₩22,839 | ₩22,839 | ₩22,586 | ₩22,706 | -0.58% | 1.1천 |
|---|
| 2026.08.05 | ₩22,960 | ₩23,467 | ₩22,426 | ₩22,786 | -0.76% | 1.5만 |
|---|
| 2026.08.04 | ₩23,333 | ₩23,333 | ₩22,359 | ₩22,359 | -4.18% | 4천 |
|---|
| 2026.08.03 | ₩23,253 | ₩23,974 | ₩22,065 | ₩22,693 | -2.41% | 1.1만 |
|---|
| 2026.07.31 | ₩23,947 | ₩23,947 | ₩23,026 | ₩23,227 | -3.01% | 4.7천 |
|---|
| 2026.07.30 | ₩23,360 | ₩24,094 | ₩23,227 | ₩23,293 | -0.29% | 4.8천 |
|---|
| 2026.07.29 | ₩23,560 | ₩23,881 | ₩23,547 | ₩23,547 | -0.06% | 2.4천 |
|---|
| 2026.07.28 | ₩23,066 | ₩24,695 | ₩22,906 | ₩23,534 | +2.03% | 5.2만 |
|---|
| 2026.07.27 | ₩22,506 | ₩23,360 | ₩22,506 | ₩22,693 | +0.83% | 7.6천 |
|---|
| 2026.07.24 | ₩22,025 | ₩23,200 | ₩22,025 | ₩22,679 | +2.97% | 2.8천 |
|---|
| 2026.07.23 | ₩22,025 | ₩22,559 | ₩22,025 | ₩22,212 | +0.85% | 2천 |
|---|
| 2026.07.22 | ₩21,705 | ₩22,559 | ₩21,705 | ₩22,292 | +2.71% | 2천 |
|---|
| 2026.07.21 | ₩21,037 | ₩22,159 | ₩21,037 | ₩22,092 | +5.01% | 1.2만 |
|---|
| 2026.07.20 | ₩21,892 | ₩21,892 | ₩20,957 | ₩21,211 | -3.11% | 6.1천 |
|---|
| 2026.07.17 | ₩21,958 | ₩22,332 | ₩21,905 | ₩21,905 | -0.24% | 1.8천 |
|---|
| 2026.07.16 | ₩22,172 | ₩22,506 | ₩22,039 | ₩22,039 | -0.60% | 1.5천 |
|---|
| 2026.07.15 | ₩22,693 | ₩22,693 | ₩22,159 | ₩22,332 | -1.59% | 2.4천 |
|---|
| 2026.07.14 | ₩22,733 | ₩23,307 | ₩21,825 | ₩22,399 | -1.47% | 5.8천 |
|---|
| 2026.07.13 | ₩21,905 | ₩22,239 | ₩21,838 | ₩21,905 | 0.00% | 1.7천 |
|---|
| 2026.07.10 | ₩22,159 | ₩22,532 | ₩22,052 | ₩22,159 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩21,998 | ₩22,132 | ₩21,425 | ₩21,838 | -0.73% | 2.6천 |
|---|
| 2026.07.08 | ₩22,239 | ₩23,213 | ₩21,158 | ₩21,812 | -1.92% | 7.4천 |
|---|
| 2026.07.07 | ₩23,360 | ₩23,360 | ₩22,372 | ₩22,372 | -4.23% | 5.3천 |
|---|
| 2026.07.06 | ₩23,560 | ₩24,027 | ₩22,879 | ₩23,187 | -1.59% | 2.5천 |
|---|
| 2026.07.02 | ₩23,320 | ₩23,867 | ₩23,320 | ₩23,413 | +0.40% | 3.3천 |
|---|
| 2026.07.01 | ₩23,026 | ₩23,200 | ₩23,026 | ₩23,200 | +0.75% | 1.2천 |
|---|
| 2026.06.30 | ₩22,986 | ₩23,360 | ₩22,986 | ₩23,066 | +0.35% | 6.4천 |
|---|
| 2026.06.29 | ₩22,532 | ₩22,693 | ₩22,185 | ₩22,412 | -0.53% | 3.2천 |
|---|
| 2026.06.26 | ₩22,693 | ₩22,693 | ₩22,426 | ₩22,532 | -0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩22,586 | ₩23,347 | ₩22,559 | ₩22,559 | -0.12% | 3.6천 |
|---|
| 2026.06.24 | ₩22,386 | ₩23,146 | ₩22,386 | ₩22,546 | +0.72% | 2.4천 |
|---|
| 2026.06.23 | ₩22,252 | ₩22,960 | ₩22,252 | ₩22,693 | +1.98% | 1천 |
|---|
| 2026.06.22 | ₩22,586 | ₩23,360 | ₩22,252 | ₩22,439 | -0.65% | 5.3천 |
|---|
| 2026.06.18 | ₩24,014 | ₩24,014 | ₩22,252 | ₩22,265 | -7.28% | 8.2천 |
|---|
| 2026.06.17 | ₩22,693 | ₩22,693 | ₩22,479 | ₩22,479 | -0.94% | 2.1천 |
|---|
| 2026.06.16 | ₩22,693 | ₩23,293 | ₩22,279 | ₩22,599 | -0.41% | 9천 |
|---|
| 2026.06.15 | ₩22,519 | ₩23,360 | ₩21,638 | ₩22,666 | +0.65% | 9.3천 |
|---|
| 2026.06.12 | ₩22,079 | ₩22,759 | ₩22,079 | ₩22,239 | +0.73% | 3.7천 |
|---|
| 2026.06.11 | ₩21,825 | ₩22,332 | ₩21,545 | ₩22,079 | +1.16% | 4.4천 |
|---|
| 2026.06.10 | ₩23,640 | ₩23,841 | ₩21,545 | ₩21,812 | -7.74% | 2.2만 |
|---|
| 2026.06.09 | ₩23,747 | ₩24,695 | ₩22,613 | ₩23,360 | -1.63% | 8.9천 |
|---|
| 2026.06.08 | ₩23,427 | ₩23,934 | ₩23,307 | ₩23,453 | +0.11% | 6.3천 |
|---|
| 2026.06.05 | ₩23,627 | ₩24,695 | ₩23,307 | ₩23,654 | +0.11% | 7.6천 |
|---|
| 2026.06.04 | ₩22,906 | ₩24,695 | ₩22,906 | ₩23,934 | +4.49% | 1.8만 |
|---|
| 2026.06.03 | ₩20,543 | ₩23,694 | ₩20,543 | ₩22,693 | +10.46% | 7.3만 |
|---|
| 2026.06.02 | ₩20,490 | ₩21,291 | ₩20,490 | ₩20,557 | +0.33% | 4.4천 |
|---|
| 2026.06.01 | ₩21,358 | ₩21,691 | ₩20,370 | ₩20,637 | -3.37% | 1.2만 |
|---|
| 2026.05.29 | ₩21,358 | ₩21,358 | ₩20,824 | ₩20,864 | -2.31% | 7.8천 |
|---|
| 2026.05.28 | ₩21,905 | ₩21,905 | ₩20,971 | ₩21,104 | -3.66% | 7.6천 |
|---|
| 2026.05.27 | ₩21,691 | ₩22,092 | ₩21,518 | ₩21,518 | -0.80% | 8.8천 |
|---|
| 2026.05.26 | ₩22,199 | ₩22,626 | ₩21,758 | ₩21,892 | -1.38% | 9.2천 |
|---|
| 2026.05.22 | ₩22,012 | ₩22,693 | ₩21,772 | ₩22,172 | +0.73% | 9.2천 |
|---|
| 2026.05.21 | ₩21,211 | ₩22,252 | ₩20,837 | ₩22,025 | +3.84% | 1.6만 |
|---|
| 2026.05.20 | ₩22,332 | ₩22,332 | ₩20,824 | ₩21,144 | -5.32% | 2.3만 |
|---|
| 2026.05.19 | ₩21,691 | ₩22,693 | ₩21,278 | ₩21,638 | -0.25% | 3.9천 |
|---|
| 2026.05.18 | ₩21,558 | ₩22,105 | ₩21,264 | ₩21,651 | +0.43% | 4.9천 |
|---|
| 2026.05.15 | ₩20,904 | ₩21,425 | ₩20,877 | ₩21,425 | +2.49% | 6.4천 |
|---|
| 2026.05.14 | ₩19,769 | ₩22,693 | ₩19,769 | ₩20,931 | +5.87% | 1.2만 |
|---|
| 2026.05.13 | ₩21,344 | ₩22,092 | ₩21,024 | ₩21,024 | -1.50% | 5.2천 |
|---|
| 2026.05.12 | ₩21,104 | ₩21,104 | ₩19,355 | ₩20,156 | -4.49% | 3.1만 |
|---|
| 2026.05.11 | ₩23,360 | ₩23,360 | ₩20,824 | ₩21,344 | -8.63% | 1.7만 |
|---|
| 2026.05.08 | ₩22,733 | ₩23,320 | ₩22,359 | ₩22,359 | -1.64% | 2.5천 |
|---|
| 2026.05.07 | ₩23,333 | ₩23,360 | ₩22,359 | ₩23,080 | -1.09% | 3.4천 |
|---|
| 2026.05.06 | ₩23,387 | ₩23,560 | ₩22,693 | ₩22,693 | -2.97% | 3.5천 |
|---|
| 2026.05.05 | ₩23,440 | ₩23,961 | ₩23,026 | ₩23,026 | -1.77% | 3.1천 |
|---|
| 2026.05.04 | ₩23,440 | ₩23,961 | ₩22,693 | ₩23,080 | -1.54% | 3.9천 |
|---|
| 2026.05.01 | ₩23,961 | ₩24,615 | ₩23,360 | ₩23,360 | -2.51% | 1.1만 |
|---|
| 2026.04.30 | ₩22,920 | ₩23,961 | ₩22,920 | ₩23,293 | +1.63% | 4.4천 |
|---|
| 2026.04.29 | ₩23,240 | ₩23,921 | ₩23,053 | ₩23,080 | -0.69% | 6.1천 |
|---|
| 2026.04.28 | ₩23,040 | ₩23,373 | ₩22,693 | ₩22,693 | -1.51% | 3.7천 |
|---|
| 2026.04.27 | ₩22,613 | ₩23,680 | ₩22,613 | ₩22,773 | +0.71% | 1만 |
|---|
| 2026.04.24 | ₩22,252 | ₩22,733 | ₩22,199 | ₩22,693 | +1.98% | 4.9천 |
|---|
| 2026.04.23 | ₩21,425 | ₩23,320 | ₩21,425 | ₩22,399 | +4.55% | 2.6천 |
|---|
| 2026.04.22 | ₩23,053 | ₩23,053 | ₩22,519 | ₩22,519 | -2.32% | 2천 |
|---|
| 2026.04.21 | ₩23,240 | ₩23,293 | ₩22,986 | ₩22,986 | -1.09% | 700 |
|---|
| 2026.04.20 | ₩22,693 | ₩23,360 | ₩22,693 | ₩23,080 | +1.71% | 7.1천 |
|---|
| 2026.04.17 | ₩22,292 | ₩22,960 | ₩22,292 | ₩22,946 | +2.93% | 2.6천 |
|---|
| 2026.04.16 | ₩21,411 | ₩23,534 | ₩21,411 | ₩23,026 | +7.54% | 8.8천 |
|---|
| 2026.04.15 | ₩21,665 | ₩21,852 | ₩21,398 | ₩21,785 | +0.55% | 5.9천 |
|---|
| 2026.04.14 | ₩21,371 | ₩21,852 | ₩21,358 | ₩21,358 | -0.06% | 1.3천 |
|---|
| 2026.04.13 | ₩21,705 | ₩21,705 | ₩21,371 | ₩21,545 | -0.74% | 600 |
|---|
| 2026.04.10 | ₩21,745 | ₩21,745 | ₩21,545 | ₩21,545 | -0.92% | 1.1천 |
|---|
| 2026.04.09 | ₩23,907 | ₩23,907 | ₩21,238 | ₩21,665 | -9.38% | 1.1만 |
|---|
| 2026.04.08 | ₩22,906 | ₩23,961 | ₩21,091 | ₩22,693 | -0.93% | 8.1천 |
|---|
| 2026.04.07 | ₩21,798 | ₩25,069 | ₩21,798 | ₩22,706 | +4.16% | 3.3만 |
|---|
| 2026.04.06 | ₩21,625 | ₩23,333 | ₩21,531 | ₩21,598 | -0.12% | 4.4천 |
|---|
| 2026.04.02 | ₩21,011 | ₩21,905 | ₩20,931 | ₩21,625 | +2.92% | 1.1만 |
|---|
| 2026.04.01 | ₩21,278 | ₩21,278 | ₩21,278 | ₩21,278 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩21,131 | ₩22,025 | ₩20,330 | ₩21,278 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩20,664 | ₩21,705 | ₩20,664 | ₩21,024 | +1.74% | 1.4만 |
|---|
| 2026.03.27 | ₩20,851 | ₩20,851 | ₩20,851 | ₩20,851 | 0.00% | 700 |
|---|
| 2026.03.26 | ₩21,104 | ₩21,625 | ₩20,744 | ₩20,851 | -1.20% | 2.9천 |
|---|
| 2026.03.25 | ₩20,997 | ₩20,997 | ₩20,277 | ₩20,570 | -2.03% | 3.9천 |
|---|
| 2026.03.24 | ₩21,198 | ₩22,693 | ₩20,717 | ₩20,717 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩19,943 | ₩21,785 | ₩19,943 | ₩21,518 | +7.90% | 1.7만 |
|---|
| 2026.03.20 | ₩18,394 | ₩19,703 | ₩18,394 | ₩19,703 | +7.11% | 2.4만 |
|---|
| 2026.03.19 | ₩18,021 | ₩19,436 | ₩18,021 | ₩18,394 | +2.07% | 6.2천 |
|---|
| 2026.03.18 | ₩18,234 | ₩18,675 | ₩17,914 | ₩17,914 | -1.76% | 2.2천 |
|---|
| 2026.03.17 | ₩17,767 | ₩18,408 | ₩17,767 | ₩18,394 | +3.53% | 5.2천 |
|---|
| 2026.03.16 | ₩20,477 | ₩20,931 | ₩16,646 | ₩17,754 | -13.30% | 2.3만 |
|---|
| 2026.03.13 | ₩20,637 | ₩21,491 | ₩20,317 | ₩20,971 | +1.62% | 1.8만 |
|---|
| 2026.03.12 | ₩19,129 | ₩19,743 | ₩19,129 | ₩19,396 | +1.40% | 3.5천 |
|---|
| 2026.03.11 | ₩19,556 | ₩19,556 | ₩19,329 | ₩19,369 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩19,222 | ₩19,222 | ₩19,222 | ₩19,222 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩19,449 | ₩19,569 | ₩18,701 | ₩19,222 | -1.17% | 7.6천 |
|---|
| 2026.03.06 | ₩18,701 | ₩19,703 | ₩18,701 | ₩19,703 | +5.35% | 9.7천 |
|---|
| 2026.03.05 | ₩19,048 | ₩19,222 | ₩18,902 | ₩19,209 | +0.84% | 3.2천 |
|---|
| 2026.03.04 | ₩19,222 | ₩19,222 | ₩19,222 | ₩19,222 | 0.00% | 1.1천 |
|---|
| 2026.03.03 | ₩18,915 | ₩19,342 | ₩18,915 | ₩18,915 | 0.00% | 700 |
|---|
| 2026.03.02 | ₩19,302 | ₩19,396 | ₩19,222 | ₩19,222 | -0.41% | 1.3천 |
|---|
| 2026.02.27 | ₩19,622 | ₩19,622 | ₩19,622 | ₩19,622 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩19,369 | ₩19,649 | ₩19,369 | ₩19,622 | +1.31% | 1.2천 |
|---|
| 2026.02.25 | ₩19,195 | ₩19,903 | ₩19,195 | ₩19,649 | +2.36% | 5.7천 |
|---|
| 2026.02.24 | ₩18,715 | ₩20,010 | ₩18,715 | ₩19,662 | +5.06% | 1.3만 |
|---|
| 2026.02.23 | ₩18,701 | ₩19,222 | ₩18,474 | ₩18,474 | -1.21% | 6.8천 |
|---|
| 2026.02.20 | ₩19,342 | ₩19,422 | ₩18,701 | ₩18,701 | -3.31% | 3.9천 |
|---|
| 2026.02.19 | ₩20,023 | ₩20,023 | ₩18,688 | ₩18,688 | -6.67% | 4.6천 |
|---|
| 2026.02.18 | ₩19,209 | ₩19,209 | ₩18,728 | ₩18,862 | -1.81% | 2.1천 |
|---|
| 2026.02.17 | ₩18,715 | ₩20,236 | ₩18,715 | ₩18,968 | +1.36% | 4.1천 |
|---|
| 2026.02.13 | ₩18,888 | ₩19,062 | ₩18,888 | ₩18,968 | +0.42% | 900 |
|---|
| 2026.02.12 | ₩19,355 | ₩19,355 | ₩19,355 | ₩19,355 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩19,489 | ₩20,010 | ₩19,355 | ₩19,355 | -0.68% | 1.2천 |
|---|
| 2026.02.10 | ₩19,022 | ₩19,489 | ₩19,022 | ₩19,355 | +1.75% | 1.6천 |
|---|
| 2026.02.09 | ₩19,703 | ₩19,703 | ₩19,075 | ₩19,075 | -3.18% | 2천 |
|---|
| 2026.02.06 | ₩19,169 | ₩19,329 | ₩18,968 | ₩19,315 | +0.77% | 3.8천 |
|---|
| 2026.02.05 | ₩18,795 | ₩19,155 | ₩18,795 | ₩19,102 | +1.63% | 1.9천 |
|---|
| 2026.02.04 | ₩18,902 | ₩19,062 | ₩18,715 | ₩18,808 | -0.49% | 2.1천 |
|---|
| 2026.02.03 | ₩19,262 | ₩19,262 | ₩19,075 | ₩19,155 | -0.55% | 2.7천 |
|---|
| 2026.02.02 | ₩19,622 | ₩19,622 | ₩18,902 | ₩19,142 | -2.45% | 7.3천 |
|---|
| 2026.01.30 | ₩19,409 | ₩19,662 | ₩19,048 | ₩19,262 | -0.76% | 3.7천 |
|---|
| 2026.01.29 | ₩19,182 | ₩19,756 | ₩18,568 | ₩19,756 | +2.99% | 8.8천 |
|---|
| 2026.01.28 | ₩19,556 | ₩19,556 | ₩18,942 | ₩19,062 | -2.53% | 6천 |
|---|
| 2026.01.27 | ₩18,915 | ₩19,315 | ₩18,688 | ₩18,822 | -0.49% | 3.1천 |
|---|
| 2026.01.26 | ₩18,341 | ₩19,035 | ₩18,341 | ₩18,688 | +1.89% | 8.7천 |
|---|
| 2026.01.23 | ₩18,688 | ₩18,688 | ₩17,834 | ₩18,501 | -1.00% | 8.6천 |
|---|
| 2026.01.22 | ₩18,408 | ₩18,942 | ₩18,408 | ₩18,421 | +0.07% | 1.5천 |
|---|
| 2026.01.21 | ₩18,248 | ₩18,515 | ₩18,248 | ₩18,408 | +0.88% | 3.4천 |
|---|
| 2026.01.20 | ₩18,501 | ₩18,982 | ₩18,141 | ₩18,141 | -1.95% | 5.7천 |
|---|
| 2026.01.16 | ₩19,596 | ₩19,596 | ₩19,115 | ₩19,142 | -2.32% | 2.4천 |
|---|
| 2026.01.15 | ₩19,142 | ₩19,903 | ₩18,795 | ₩19,729 | +3.07% | 6.5천 |
|---|
| 2026.01.14 | ₩19,315 | ₩19,836 | ₩18,995 | ₩19,115 | -1.04% | 1.9천 |
|---|
| 2026.01.13 | ₩18,768 | ₩20,036 | ₩18,768 | ₩19,489 | +3.84% | 4.3천 |
|---|
| 2026.01.12 | ₩18,955 | ₩19,489 | ₩18,608 | ₩18,968 | +0.07% | 1.7만 |
|---|
| 2026.01.09 | ₩18,501 | ₩19,382 | ₩18,061 | ₩18,955 | +2.45% | 1.1만 |
|---|
| 2026.01.08 | ₩18,728 | ₩19,329 | ₩18,461 | ₩18,568 | -0.86% | 1.5만 |
|---|
| 2026.01.07 | ₩18,675 | ₩19,289 | ₩18,675 | ₩18,848 | +0.93% | 1.6천 |
|---|
| 2026.01.06 | ₩19,022 | ₩19,889 | ₩18,755 | ₩18,755 | -1.40% | 6.5천 |
|---|
| 2026.01.05 | ₩19,529 | ₩20,050 | ₩18,768 | ₩19,235 | -1.50% | 3.1만 |
|---|
| 2026.01.02 | ₩18,862 | ₩19,209 | ₩18,661 | ₩18,995 | +0.71% | 1.1만 |
|---|
| 2025.12.31 | ₩18,688 | ₩19,275 | ₩18,167 | ₩18,862 | +0.93% | 4.1만 |
|---|
| 2025.12.30 | ₩18,421 | ₩19,462 | ₩18,141 | ₩18,568 | +0.80% | 9.8만 |
|---|
| 2025.12.29 | ₩18,141 | ₩18,902 | ₩17,887 | ₩18,421 | +1.55% | 1.4만 |
|---|
| 2025.12.26 | ₩18,982 | ₩19,422 | ₩17,700 | ₩18,061 | -4.85% | 18.5만 |
|---|
| 2025.12.24 | ₩17,607 | ₩19,182 | ₩17,607 | ₩19,142 | +8.72% | 6만 |
|---|
| 2025.12.23 | ₩18,181 | ₩18,181 | ₩17,647 | ₩17,687 | -2.72% | 4.6천 |
|---|
| 2025.12.22 | ₩19,048 | ₩19,048 | ₩18,021 | ₩18,074 | -5.12% | 3.1만 |
|---|
| 2025.12.19 | ₩19,502 | ₩20,277 | ₩18,862 | ₩19,195 | -1.57% | 2.6만 |
|---|
| 2025.12.18 | ₩20,010 | ₩20,010 | ₩19,622 | ₩19,716 | -1.47% | 5.8천 |
|---|
| 2025.12.17 | ₩20,116 | ₩20,997 | ₩19,355 | ₩19,903 | -1.06% | 6.6만 |
|---|
| 2025.12.16 | ₩19,996 | ₩20,357 | ₩19,449 | ₩20,210 | +1.07% | 7.9천 |
|---|
| 2025.12.15 | ₩19,970 | ₩21,117 | ₩19,689 | ₩20,236 | +1.34% | 5.3만 |
|---|
| 2025.12.12 | ₩20,944 | ₩21,545 | ₩19,529 | ₩20,103 | -4.02% | 1.6만 |
|---|
| 2025.12.11 | ₩20,490 | ₩21,558 | ₩20,410 | ₩21,091 | +2.93% | 7.1천 |
|---|
| 2025.12.10 | ₩21,371 | ₩21,611 | ₩20,570 | ₩20,610 | -3.56% | 2.5만 |
|---|
| 2025.12.09 | ₩20,170 | ₩21,384 | ₩20,170 | ₩21,171 | +4.96% | 4.8천 |
|---|
| 2025.12.08 | ₩19,355 | ₩20,904 | ₩19,355 | ₩20,437 | +5.59% | 1.1만 |
|---|
| 2025.12.05 | ₩19,355 | ₩21,304 | ₩19,355 | ₩19,489 | +0.69% | 10.1만 |
|---|
| 2025.12.04 | ₩19,703 | ₩20,023 | ₩19,689 | ₩20,023 | +1.63% | 2.1천 |
|---|
| 2025.12.03 | ₩19,502 | ₩20,770 | ₩19,462 | ₩20,236 | +3.76% | 1.3만 |
|---|
| 2025.12.02 | ₩19,809 | ₩20,917 | ₩19,809 | ₩20,704 | +4.51% | 7천 |
|---|
| 2025.12.01 | ₩19,075 | ₩20,236 | ₩19,075 | ₩20,236 | +6.09% | 2.1만 |
|---|
| 2025.11.28 | ₩19,169 | ₩19,449 | ₩19,169 | ₩19,355 | +0.97% | 2천 |
|---|
| 2025.11.26 | ₩19,008 | ₩19,796 | ₩18,875 | ₩18,955 | -0.28% | 1.2만 |
|---|
| 2025.11.25 | ₩19,222 | ₩19,516 | ₩18,875 | ₩19,355 | +0.69% | 5.2천 |
|---|
| 2025.11.24 | ₩19,569 | ₩20,063 | ₩19,396 | ₩19,396 | -0.89% | 2.9천 |
|---|
| 2025.11.21 | ₩19,796 | ₩20,050 | ₩19,716 | ₩19,716 | -0.40% | 2.2천 |
|---|
| 2025.11.20 | ₩20,664 | ₩21,384 | ₩19,662 | ₩19,943 | -3.49% | 1.4만 |
|---|
| 2025.11.19 | ₩20,397 | ₩21,598 | ₩20,397 | ₩20,650 | +1.24% | 2.7천 |
|---|
| 2025.11.18 | ₩20,170 | ₩21,798 | ₩20,170 | ₩20,490 | +1.59% | 1.1만 |
|---|
| 2025.11.17 | ₩20,784 | ₩21,304 | ₩20,383 | ₩20,383 | -1.93% | 1.8만 |
|---|
| 2025.11.14 | ₩20,944 | ₩21,625 | ₩20,944 | ₩21,238 | +1.40% | 5.9천 |
|---|
| 2025.11.13 | ₩22,039 | ₩22,532 | ₩21,224 | ₩21,224 | -3.69% | 2만 |
|---|
| 2025.11.12 | ₩21,838 | ₩22,960 | ₩21,838 | ₩22,359 | +2.38% | 9.2천 |
|---|
| 2025.11.11 | ₩21,358 | ₩22,159 | ₩21,358 | ₩21,758 | +1.87% | 4.7천 |
|---|
| 2025.11.10 | ₩21,625 | ₩21,958 | ₩21,331 | ₩21,958 | +1.54% | 2.8천 |
|---|
| 2025.11.07 | ₩21,158 | ₩21,732 | ₩20,490 | ₩21,144 | -0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩21,264 | ₩22,492 | ₩21,024 | ₩21,171 | -0.44% | 2.4만 |
|---|
| 2025.11.05 | ₩21,598 | ₩21,918 | ₩21,304 | ₩21,491 | -0.49% | 1.1만 |
|---|
| 2025.11.04 | ₩21,718 | ₩22,039 | ₩21,091 | ₩21,918 | +0.92% | 6.5천 |
|---|
| 2025.11.03 | ₩20,463 | ₩22,626 | ₩20,463 | ₩21,718 | +6.13% | 1.6만 |
|---|
| 2025.10.31 | ₩20,944 | ₩20,944 | ₩20,690 | ₩20,690 | -1.21% | 1.8천 |
|---|
| 2025.10.30 | ₩20,810 | ₩21,451 | ₩20,797 | ₩20,957 | +0.71% | 3.7천 |
|---|
| 2025.10.29 | ₩22,359 | ₩22,439 | ₩20,864 | ₩20,864 | -6.69% | 2.5만 |
|---|
| 2025.10.28 | ₩20,410 | ₩22,626 | ₩20,410 | ₩22,359 | +9.55% | 3.4만 |
|---|
| 2025.10.27 | ₩18,555 | ₩21,812 | ₩18,555 | ₩20,357 | +9.71% | 17.5만 |
|---|
| 2025.10.24 | ₩16,939 | ₩18,181 | ₩16,472 | ₩17,674 | +4.33% | 2.4만 |
|---|
| 2025.10.23 | ₩17,206 | ₩17,220 | ₩16,712 | ₩16,886 | -1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩17,353 | ₩17,487 | ₩17,300 | ₩17,367 | +0.08% | 3천 |
|---|
| 2025.10.21 | ₩18,154 | ₩18,154 | ₩17,273 | ₩17,500 | -3.60% | 1.1만 |
|---|
| 2025.10.20 | ₩18,488 | ₩18,555 | ₩18,248 | ₩18,288 | -1.08% | 1.2만 |
|---|
| 2025.10.17 | ₩19,329 | ₩19,329 | ₩18,621 | ₩18,621 | -3.66% | 7.5천 |
|---|
| 2025.10.16 | ₩19,195 | ₩19,729 | ₩19,195 | ₩19,729 | +2.78% | 5.7천 |
|---|
| 2025.10.15 | ₩19,396 | ₩19,489 | ₩19,262 | ₩19,262 | -0.69% | 5.5천 |
|---|
| 2025.10.14 | ₩19,315 | ₩19,649 | ₩19,289 | ₩19,422 | +0.55% | 2.5천 |
|---|
| 2025.10.13 | ₩20,303 | ₩20,303 | ₩19,329 | ₩19,329 | -4.80% | 8.8천 |
|---|
| 2025.10.10 | ₩20,143 | ₩20,410 | ₩19,622 | ₩19,796 | -1.72% | 7.7천 |
|---|