시장 데이터를 불러오는 중
전체 종목
Tandy Leather Factory, Inc. - common stock 과거 주가
Tandy Leather Factory, Inc. - common stock · TLF · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tandy Leather Factory, Inc. - common stock · TLF · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,372 | ₩3,372 | ₩3,305 | ₩3,332 | -1.19% | 1.1천 |
| 2026.10.08 | ₩3,372 | ₩3,372 | ₩3,318 | ₩3,332 | -1.19% | 3.6천 |
| 2026.10.07 | ₩3,345 | ₩3,586 | ₩3,345 | ₩3,425 | +2.40% | 3.4천 |
| 2026.10.06 | ₩3,318 | ₩3,466 | ₩3,252 | ₩3,385 | +2.02% | 4.3만 |
| 2026.10.05 | ₩3,372 | ₩3,492 | ₩3,332 | ₩3,332 | -1.19% | 6.9천 |
| 2026.10.02 | ₩3,425 | ₩3,425 | ₩3,198 | ₩3,278 | -4.30% | 8.9천 |
| 2026.10.01 | ₩3,412 | ₩3,412 | ₩3,292 | ₩3,305 | -3.14% | 5.2천 |
| 2026.09.30 | ₩3,292 | ₩3,425 | ₩3,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,332 |
| +1.22% |
| 8.2천 |
| 2026.09.29 | ₩3,452 | ₩3,506 | ₩3,305 | ₩3,372 | -2.33% | 1.1만 |
|---|
| 2026.09.28 | ₩3,519 | ₩3,519 | ₩3,385 | ₩3,466 | -1.52% | 5.7천 |
|---|
| 2026.09.25 | ₩3,452 | ₩3,573 | ₩3,332 | ₩3,519 | +1.94% | 2만 |
|---|
| 2026.09.24 | ₩3,399 | ₩3,546 | ₩3,399 | ₩3,452 | +1.57% | 3.3천 |
|---|
| 2026.09.23 | ₩3,412 | ₩3,519 | ₩3,385 | ₩3,492 | +2.35% | 1.2만 |
|---|
| 2026.09.22 | ₩3,506 | ₩3,559 | ₩3,466 | ₩3,466 | -1.15% | 3.8천 |
|---|
| 2026.09.21 | ₩3,506 | ₩3,533 | ₩3,479 | ₩3,479 | -0.76% | 6.5천 |
|---|
| 2026.09.18 | ₩3,519 | ₩3,720 | ₩3,439 | ₩3,586 | +1.90% | 2.1만 |
|---|
| 2026.09.17 | ₩3,546 | ₩3,559 | ₩3,412 | ₩3,546 | 0.00% | 6.9천 |
|---|
| 2026.09.16 | ₩3,506 | ₩3,559 | ₩3,452 | ₩3,546 | +1.15% | 2만 |
|---|
| 2026.09.15 | ₩3,492 | ₩3,506 | ₩3,439 | ₩3,506 | +0.38% | 1.2만 |
|---|
| 2026.09.14 | ₩3,546 | ₩3,546 | ₩3,466 | ₩3,506 | -1.13% | 1.1만 |
|---|
| 2026.09.11 | ₩3,559 | ₩3,599 | ₩3,479 | ₩3,506 | -1.50% | 4.5천 |
|---|
| 2026.09.10 | ₩3,492 | ₩3,546 | ₩3,359 | ₩3,479 | -0.38% | 2.3만 |
|---|
| 2026.09.09 | ₩3,533 | ₩3,586 | ₩3,492 | ₩3,546 | +0.38% | 8.6천 |
|---|
| 2026.09.08 | ₩3,519 | ₩3,546 | ₩3,466 | ₩3,533 | +0.38% | 3.4만 |
|---|
| 2026.09.04 | ₩3,452 | ₩3,573 | ₩3,399 | ₩3,506 | +1.55% | 2.5만 |
|---|
| 2026.09.03 | ₩3,466 | ₩3,533 | ₩3,466 | ₩3,492 | +0.77% | 5.4천 |
|---|
| 2026.09.02 | ₩3,533 | ₩3,533 | ₩3,466 | ₩3,506 | -0.76% | 1만 |
|---|
| 2026.09.01 | ₩3,479 | ₩3,586 | ₩3,425 | ₩3,546 | +1.92% | 9.1천 |
|---|
| 2026.08.31 | ₩3,466 | ₩3,546 | ₩3,425 | ₩3,506 | +1.16% | 8.2만 |
|---|
| 2026.08.28 | ₩3,519 | ₩3,533 | ₩3,452 | ₩3,452 | -1.90% | 12만 |
|---|
| 2026.08.27 | ₩3,452 | ₩3,546 | ₩3,399 | ₩3,546 | +2.71% | 1.3만 |
|---|
| 2026.08.26 | ₩3,466 | ₩3,546 | ₩3,412 | ₩3,479 | +0.39% | 6.9만 |
|---|
| 2026.08.25 | ₩3,479 | ₩3,546 | ₩3,466 | ₩3,466 | -0.38% | 2.4만 |
|---|
| 2026.08.24 | ₩3,506 | ₩3,546 | ₩3,466 | ₩3,479 | -0.76% | 3.2천 |
|---|
| 2026.08.21 | ₩3,519 | ₩3,519 | ₩3,439 | ₩3,439 | -2.28% | 7.6천 |
|---|
| 2026.08.20 | ₩3,466 | ₩3,559 | ₩3,439 | ₩3,466 | 0.00% | 6.5천 |
|---|
| 2026.08.19 | ₩3,492 | ₩3,533 | ₩3,452 | ₩3,452 | -1.15% | 1.6만 |
|---|
| 2026.08.18 | ₩3,506 | ₩3,519 | ₩3,425 | ₩3,425 | -2.29% | 1.1만 |
|---|
| 2026.08.17 | ₩3,412 | ₩3,546 | ₩3,412 | ₩3,479 | +1.96% | 7.1만 |
|---|
| 2026.08.14 | ₩3,412 | ₩3,519 | ₩3,359 | ₩3,425 | +0.39% | 2.8만 |
|---|
| 2026.08.13 | ₩3,385 | ₩3,425 | ₩3,318 | ₩3,359 | -0.79% | 3만 |
|---|
| 2026.08.12 | ₩3,439 | ₩3,666 | ₩3,278 | ₩3,332 | -3.11% | 9.6만 |
|---|
| 2026.08.11 | ₩3,265 | ₩3,265 | ₩3,225 | ₩3,238 | -0.82% | 9.1천 |
|---|
| 2026.08.10 | ₩3,238 | ₩3,345 | ₩3,225 | ₩3,238 | 0.00% | 3.5만 |
|---|
| 2026.08.07 | ₩3,332 | ₩3,332 | ₩3,252 | ₩3,278 | -1.61% | 9.3천 |
|---|
| 2026.08.06 | ₩3,198 | ₩3,305 | ₩3,144 | ₩3,265 | +2.09% | 4.8만 |
|---|
| 2026.08.05 | ₩3,225 | ₩3,278 | ₩3,171 | ₩3,238 | +0.41% | 2.2만 |
|---|
| 2026.08.04 | ₩3,198 | ₩3,265 | ₩3,198 | ₩3,252 | +1.67% | 1.8만 |
|---|
| 2026.08.03 | ₩3,158 | ₩3,252 | ₩3,118 | ₩3,171 | +0.42% | 8.3만 |
|---|
| 2026.07.31 | ₩3,252 | ₩3,252 | ₩3,171 | ₩3,171 | -2.47% | 3.7천 |
|---|
| 2026.07.30 | ₩3,158 | ₩3,238 | ₩3,158 | ₩3,211 | +1.69% | 3.2천 |
|---|
| 2026.07.29 | ₩3,185 | ₩3,238 | ₩3,171 | ₩3,198 | +0.42% | 8.5천 |
|---|
| 2026.07.28 | ₩3,171 | ₩3,185 | ₩3,104 | ₩3,185 | +0.42% | 3.2만 |
|---|
| 2026.07.27 | ₩3,252 | ₩3,252 | ₩3,171 | ₩3,171 | -2.47% | 2.9천 |
|---|
| 2026.07.24 | ₩3,185 | ₩3,225 | ₩3,131 | ₩3,198 | +0.42% | 3천 |
|---|
| 2026.07.23 | ₩3,185 | ₩3,225 | ₩3,118 | ₩3,171 | -0.42% | 3.1천 |
|---|
| 2026.07.22 | ₩3,211 | ₩3,225 | ₩3,185 | ₩3,225 | +0.42% | 2.2천 |
|---|
| 2026.07.21 | ₩3,225 | ₩3,225 | ₩3,211 | ₩3,225 | 0.00% | 7.2천 |
|---|
| 2026.07.20 | ₩3,252 | ₩3,252 | ₩3,185 | ₩3,252 | 0.00% | 1.8천 |
|---|
| 2026.07.17 | ₩3,131 | ₩3,211 | ₩3,131 | ₩3,211 | +2.56% | 5.5천 |
|---|
| 2026.07.16 | ₩3,198 | ₩3,278 | ₩3,131 | ₩3,131 | -2.09% | 1.4만 |
|---|
| 2026.07.15 | ₩3,211 | ₩3,265 | ₩3,211 | ₩3,225 | +0.42% | 2천 |
|---|
| 2026.07.14 | ₩3,131 | ₩3,238 | ₩3,131 | ₩3,198 | +2.14% | 4.6천 |
|---|
| 2026.07.13 | ₩3,225 | ₩3,265 | ₩3,211 | ₩3,225 | 0.00% | 1.9만 |
|---|
| 2026.07.10 | ₩3,238 | ₩3,238 | ₩3,185 | ₩3,198 | -1.24% | 1.9천 |
|---|
| 2026.07.09 | ₩3,185 | ₩3,238 | ₩3,158 | ₩3,198 | +0.42% | 1.9만 |
|---|
| 2026.07.08 | ₩3,198 | ₩3,211 | ₩3,118 | ₩3,171 | -0.84% | 13.6만 |
|---|
| 2026.07.07 | ₩3,144 | ₩3,158 | ₩3,091 | ₩3,091 | -1.70% | 1.1만 |
|---|
| 2026.07.06 | ₩3,198 | ₩3,211 | ₩3,091 | ₩3,091 | -3.35% | 4.5천 |
|---|
| 2026.07.02 | ₩3,185 | ₩3,211 | ₩3,131 | ₩3,198 | +0.42% | 7.3만 |
|---|
| 2026.07.01 | ₩3,158 | ₩3,211 | ₩3,078 | ₩3,171 | +0.42% | 1.1만 |
|---|
| 2026.06.30 | ₩3,158 | ₩3,171 | ₩3,064 | ₩3,118 | -1.27% | 3.4만 |
|---|
| 2026.06.29 | ₩3,171 | ₩3,225 | ₩3,158 | ₩3,158 | -0.42% | 1.4만 |
|---|
| 2026.06.26 | ₩3,131 | ₩3,198 | ₩3,131 | ₩3,158 | +0.85% | 2.9만 |
|---|
| 2026.06.25 | ₩3,091 | ₩3,185 | ₩3,091 | ₩3,131 | +1.30% | 1.1만 |
|---|
| 2026.06.24 | ₩3,198 | ₩3,198 | ₩3,091 | ₩3,091 | -3.35% | 6.5천 |
|---|
| 2026.06.23 | ₩3,158 | ₩3,211 | ₩3,158 | ₩3,158 | 0.00% | 3.3만 |
|---|
| 2026.06.22 | ₩3,118 | ₩3,198 | ₩3,078 | ₩3,158 | +1.29% | 5.6만 |
|---|
| 2026.06.18 | ₩3,118 | ₩3,144 | ₩3,037 | ₩3,144 | +0.86% | 3.6만 |
|---|
| 2026.06.17 | ₩3,064 | ₩3,131 | ₩3,064 | ₩3,078 | +0.44% | 3.5만 |
|---|
| 2026.06.16 | ₩3,091 | ₩3,198 | ₩3,064 | ₩3,064 | -0.87% | 13만 |
|---|
| 2026.06.15 | ₩3,118 | ₩3,198 | ₩3,064 | ₩3,091 | -0.86% | 10.9만 |
|---|
| 2026.06.12 | ₩3,078 | ₩3,131 | ₩3,064 | ₩3,091 | +0.43% | 3.3만 |
|---|
| 2026.06.11 | ₩3,118 | ₩3,118 | ₩3,078 | ₩3,078 | -1.29% | 4.8천 |
|---|
| 2026.06.10 | ₩3,064 | ₩3,118 | ₩3,064 | ₩3,091 | +0.87% | 1.2만 |
|---|
| 2026.06.09 | ₩3,037 | ₩3,185 | ₩3,037 | ₩3,104 | +2.20% | 8천 |
|---|
| 2026.06.08 | ₩3,118 | ₩3,144 | ₩3,064 | ₩3,064 | -1.72% | 1.2만 |
|---|
| 2026.06.05 | ₩3,158 | ₩3,211 | ₩3,104 | ₩3,104 | -1.69% | 2.6만 |
|---|
| 2026.06.04 | ₩3,211 | ₩3,211 | ₩3,131 | ₩3,198 | -0.42% | 2.2만 |
|---|
| 2026.06.03 | ₩3,131 | ₩3,265 | ₩3,131 | ₩3,158 | +0.85% | 3.7만 |
|---|
| 2026.06.02 | ₩3,185 | ₩3,211 | ₩3,118 | ₩3,158 | -0.84% | 14.4만 |
|---|
| 2026.06.01 | ₩3,104 | ₩3,171 | ₩3,104 | ₩3,158 | +1.72% | 1.7만 |
|---|
| 2026.05.29 | ₩3,158 | ₩3,211 | ₩3,104 | ₩3,144 | -0.42% | 1.1만 |
|---|
| 2026.05.28 | ₩3,104 | ₩3,185 | ₩3,091 | ₩3,131 | +0.86% | 2.3만 |
|---|
| 2026.05.27 | ₩3,171 | ₩3,198 | ₩3,078 | ₩3,118 | -1.69% | 4.9만 |
|---|
| 2026.05.26 | ₩3,185 | ₩3,211 | ₩3,144 | ₩3,171 | -0.42% | 2.6만 |
|---|
| 2026.05.22 | ₩3,158 | ₩3,225 | ₩3,118 | ₩3,158 | 0.00% | 3.7만 |
|---|
| 2026.05.21 | ₩3,158 | ₩3,211 | ₩3,051 | ₩3,171 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩3,225 | ₩3,252 | ₩3,158 | ₩3,198 | -0.83% | 6.8만 |
|---|
| 2026.05.19 | ₩3,225 | ₩3,412 | ₩3,198 | ₩3,332 | +3.32% | 19.4만 |
|---|
| 2026.05.18 | ₩3,104 | ₩3,318 | ₩2,997 | ₩3,198 | +3.02% | 40.1만 |
|---|
| 2026.05.15 | ₩3,104 | ₩3,171 | ₩3,104 | ₩3,144 | +1.29% | 2.1천 |
|---|
| 2026.05.14 | ₩3,078 | ₩3,104 | ₩3,078 | ₩3,104 | +0.87% | 2.3만 |
|---|
| 2026.05.13 | ₩3,144 | ₩3,144 | ₩2,944 | ₩3,104 | -1.28% | 2만 |
|---|
| 2026.05.12 | ₩3,265 | ₩3,265 | ₩3,158 | ₩3,185 | -2.46% | 5천 |
|---|
| 2026.05.11 | ₩3,198 | ₩3,278 | ₩3,158 | ₩3,198 | 0.00% | 1.9만 |
|---|
| 2026.05.08 | ₩3,131 | ₩3,278 | ₩3,131 | ₩3,252 | +3.85% | 1.4만 |
|---|
| 2026.05.07 | ₩3,278 | ₩3,278 | ₩3,278 | ₩3,278 | 0.00% | 4.4천 |
|---|
| 2026.05.06 | ₩3,118 | ₩3,252 | ₩3,118 | ₩3,252 | +4.29% | 2.3만 |
|---|
| 2026.05.05 | ₩3,091 | ₩3,158 | ₩3,091 | ₩3,158 | +2.16% | 5.3천 |
|---|
| 2026.05.04 | ₩3,144 | ₩3,171 | ₩3,091 | ₩3,091 | -1.70% | 1.8만 |
|---|
| 2026.05.01 | ₩3,118 | ₩3,171 | ₩3,118 | ₩3,131 | +0.43% | 3.8천 |
|---|
| 2026.04.30 | ₩3,118 | ₩3,211 | ₩3,118 | ₩3,131 | +0.43% | 2.1천 |
|---|
| 2026.04.29 | ₩3,118 | ₩3,158 | ₩3,118 | ₩3,131 | +0.43% | 4.8천 |
|---|
| 2026.04.28 | ₩3,158 | ₩3,171 | ₩3,118 | ₩3,131 | -0.85% | 5.4천 |
|---|
| 2026.04.27 | ₩3,144 | ₩3,185 | ₩3,131 | ₩3,131 | -0.43% | 5.2천 |
|---|
| 2026.04.24 | ₩3,185 | ₩3,185 | ₩3,118 | ₩3,144 | -1.26% | 4.3천 |
|---|
| 2026.04.23 | ₩3,131 | ₩3,144 | ₩3,118 | ₩3,144 | +0.43% | 5.2천 |
|---|
| 2026.04.22 | ₩3,185 | ₩3,211 | ₩3,118 | ₩3,211 | +0.84% | 5.8천 |
|---|
| 2026.04.21 | ₩3,225 | ₩3,225 | ₩3,198 | ₩3,198 | -0.83% | 5.3천 |
|---|
| 2026.04.20 | ₩3,211 | ₩3,211 | ₩3,185 | ₩3,211 | 0.00% | 2천 |
|---|
| 2026.04.17 | ₩3,211 | ₩3,211 | ₩3,158 | ₩3,185 | -0.83% | 3.6천 |
|---|
| 2026.04.16 | ₩3,171 | ₩3,198 | ₩3,118 | ₩3,118 | -1.69% | 9.4천 |
|---|
| 2026.04.15 | ₩3,078 | ₩3,171 | ₩3,051 | ₩3,158 | +2.61% | 6.3만 |
|---|
| 2026.04.14 | ₩3,104 | ₩3,158 | ₩3,051 | ₩3,104 | 0.00% | 4.6만 |
|---|
| 2026.04.13 | ₩3,118 | ₩3,131 | ₩3,064 | ₩3,091 | -0.86% | 7.5만 |
|---|
| 2026.04.10 | ₩3,091 | ₩3,118 | ₩3,078 | ₩3,078 | -0.43% | 1.4천 |
|---|
| 2026.04.09 | ₩3,078 | ₩3,131 | ₩3,051 | ₩3,051 | -0.87% | 8.2천 |
|---|
| 2026.04.08 | ₩3,198 | ₩3,198 | ₩2,997 | ₩3,078 | -3.77% | 6.8만 |
|---|
| 2026.04.07 | ₩3,225 | ₩3,278 | ₩3,131 | ₩3,144 | -2.49% | 8.1천 |
|---|
| 2026.04.06 | ₩3,158 | ₩3,238 | ₩3,131 | ₩3,158 | 0.00% | 6.3천 |
|---|
| 2026.04.02 | ₩3,238 | ₩3,238 | ₩3,144 | ₩3,185 | -1.65% | 3.6천 |
|---|
| 2026.04.01 | ₩3,144 | ₩3,318 | ₩3,144 | ₩3,225 | +2.55% | 9.6만 |
|---|
| 2026.03.31 | ₩3,091 | ₩3,171 | ₩3,011 | ₩3,091 | 0.00% | 2.9만 |
|---|
| 2026.03.30 | ₩2,984 | ₩3,037 | ₩2,957 | ₩3,024 | +1.35% | 4.8천 |
|---|
| 2026.03.27 | ₩2,984 | ₩3,185 | ₩2,984 | ₩3,037 | +1.79% | 9.1천 |
|---|
| 2026.03.26 | ₩3,171 | ₩3,211 | ₩2,957 | ₩3,037 | -4.22% | 4.8만 |
|---|
| 2026.03.25 | ₩3,211 | ₩3,265 | ₩3,078 | ₩3,118 | -2.92% | 9.6천 |
|---|
| 2026.03.24 | ₩3,171 | ₩3,225 | ₩3,091 | ₩3,091 | -2.53% | 2.8만 |
|---|
| 2026.03.23 | ₩3,104 | ₩3,198 | ₩3,064 | ₩3,131 | +0.86% | 1.8만 |
|---|
| 2026.03.20 | ₩3,078 | ₩3,131 | ₩3,024 | ₩3,024 | -1.74% | 5.9만 |
|---|
| 2026.03.19 | ₩3,104 | ₩3,144 | ₩3,051 | ₩3,078 | -0.86% | 1.7만 |
|---|
| 2026.03.18 | ₩3,064 | ₩3,131 | ₩3,064 | ₩3,078 | +0.44% | 4.1만 |
|---|
| 2026.03.17 | ₩3,131 | ₩3,198 | ₩3,064 | ₩3,091 | -1.28% | 1.4만 |
|---|
| 2026.03.16 | ₩3,104 | ₩3,158 | ₩3,078 | ₩3,078 | -0.86% | 1.6만 |
|---|
| 2026.03.13 | ₩3,104 | ₩3,144 | ₩3,037 | ₩3,104 | 0.00% | 8.9천 |
|---|
| 2026.03.12 | ₩3,185 | ₩3,198 | ₩3,104 | ₩3,118 | -2.10% | 7.5천 |
|---|
| 2026.03.11 | ₩3,185 | ₩3,265 | ₩3,118 | ₩3,158 | -0.84% | 2만 |
|---|
| 2026.03.10 | ₩3,198 | ₩3,238 | ₩3,185 | ₩3,185 | -0.42% | 1.8만 |
|---|
| 2026.03.09 | ₩3,265 | ₩3,265 | ₩3,104 | ₩3,252 | -0.41% | 4만 |
|---|
| 2026.03.06 | ₩3,185 | ₩3,292 | ₩3,171 | ₩3,238 | +1.68% | 19.6만 |
|---|
| 2026.03.05 | ₩3,171 | ₩3,252 | ₩3,131 | ₩3,185 | +0.42% | 8.6만 |
|---|
| 2026.03.04 | ₩3,305 | ₩3,318 | ₩3,171 | ₩3,252 | -1.62% | 4.2만 |
|---|
| 2026.03.03 | ₩3,171 | ₩3,305 | ₩3,104 | ₩3,265 | +2.95% | 15.5만 |
|---|
| 2026.03.02 | ₩3,198 | ₩3,198 | ₩3,104 | ₩3,185 | -0.42% | 5.5만 |
|---|
| 2026.02.27 | ₩3,158 | ₩3,211 | ₩3,144 | ₩3,171 | +0.42% | 4.2만 |
|---|
| 2026.02.26 | ₩3,144 | ₩3,198 | ₩3,064 | ₩3,171 | +0.85% | 6.9만 |
|---|
| 2026.02.25 | ₩3,051 | ₩3,278 | ₩3,051 | ₩3,144 | +3.07% | 24.1만 |
|---|
| 2026.02.24 | ₩4,121 | ₩4,135 | ₩4,081 | ₩4,108 | -0.32% | 9.5만 |
|---|
| 2026.02.23 | ₩4,135 | ₩4,188 | ₩4,014 | ₩4,095 | -0.97% | 6.5만 |
|---|
| 2026.02.20 | ₩4,135 | ₩4,188 | ₩4,095 | ₩4,148 | +0.32% | 5.5만 |
|---|
| 2026.02.19 | ₩4,095 | ₩4,175 | ₩4,095 | ₩4,135 | +0.98% | 1.1만 |
|---|
| 2026.02.18 | ₩4,135 | ₩4,175 | ₩4,135 | ₩4,148 | +0.32% | 1.7만 |
|---|
| 2026.02.17 | ₩4,148 | ₩4,161 | ₩4,095 | ₩4,148 | 0.00% | 3.8만 |
|---|
| 2026.02.13 | ₩4,108 | ₩4,148 | ₩4,068 | ₩4,135 | +0.65% | 1만 |
|---|
| 2026.02.12 | ₩4,135 | ₩4,161 | ₩4,081 | ₩4,121 | -0.32% | 1.8만 |
|---|
| 2026.02.11 | ₩4,202 | ₩4,202 | ₩4,095 | ₩4,161 | -0.96% | 4만 |
|---|
| 2026.02.10 | ₩4,161 | ₩4,228 | ₩4,095 | ₩4,188 | +0.64% | 9.2만 |
|---|
| 2026.02.09 | ₩4,242 | ₩4,282 | ₩4,148 | ₩4,215 | -0.63% | 12.3만 |
|---|
| 2026.02.06 | ₩4,202 | ₩4,282 | ₩4,081 | ₩4,255 | +1.27% | 19만 |
|---|
| 2026.02.05 | ₩4,255 | ₩4,362 | ₩4,148 | ₩4,242 | -0.31% | 18만 |
|---|
| 2026.02.04 | ₩4,362 | ₩4,496 | ₩4,255 | ₩4,282 | -1.84% | 32.7만 |
|---|
| 2026.02.03 | ₩3,747 | ₩3,854 | ₩3,747 | ₩3,854 | +2.86% | 50.5만 |
|---|
| 2026.02.02 | ₩3,773 | ₩3,854 | ₩3,747 | ₩3,773 | 0.00% | 2.7만 |
|---|
| 2026.01.30 | ₩3,814 | ₩3,814 | ₩3,787 | ₩3,814 | 0.00% | 6.4천 |
|---|
| 2026.01.29 | ₩3,814 | ₩3,827 | ₩3,773 | ₩3,800 | -0.35% | 3.6천 |
|---|
| 2026.01.28 | ₩3,747 | ₩3,840 | ₩3,747 | ₩3,840 | +2.50% | 1.1만 |
|---|
| 2026.01.27 | ₩3,760 | ₩3,840 | ₩3,706 | ₩3,840 | +2.14% | 3.7만 |
|---|
| 2026.01.26 | ₩3,720 | ₩3,787 | ₩3,680 | ₩3,787 | +1.80% | 3.1만 |
|---|
| 2026.01.23 | ₩3,800 | ₩3,800 | ₩3,747 | ₩3,760 | -1.06% | 4.9천 |
|---|
| 2026.01.22 | ₩3,747 | ₩3,827 | ₩3,747 | ₩3,814 | +1.79% | 4.2천 |
|---|
| 2026.01.21 | ₩3,840 | ₩3,840 | ₩3,747 | ₩3,747 | -2.44% | 7.3천 |
|---|
| 2026.01.20 | ₩3,814 | ₩3,934 | ₩3,747 | ₩3,840 | +0.70% | 9.8천 |
|---|
| 2026.01.16 | ₩3,733 | ₩3,854 | ₩3,733 | ₩3,854 | +3.23% | 3.4천 |
|---|
| 2026.01.15 | ₩3,787 | ₩3,814 | ₩3,720 | ₩3,800 | +0.35% | 2.4천 |
|---|
| 2026.01.14 | ₩3,814 | ₩3,814 | ₩3,773 | ₩3,814 | 0.00% | 3.3천 |
|---|
| 2026.01.13 | ₩3,773 | ₩3,787 | ₩3,706 | ₩3,720 | -1.42% | 2천 |
|---|
| 2026.01.12 | ₩3,640 | ₩3,840 | ₩3,640 | ₩3,693 | +1.47% | 1.4만 |
|---|
| 2026.01.09 | ₩3,720 | ₩3,814 | ₩3,693 | ₩3,720 | 0.00% | 7.9천 |
|---|
| 2026.01.08 | ₩3,720 | ₩3,867 | ₩3,720 | ₩3,800 | +2.16% | 9.5천 |
|---|
| 2026.01.07 | ₩3,706 | ₩3,947 | ₩3,706 | ₩3,747 | +1.08% | 5.3천 |
|---|
| 2026.01.06 | ₩3,706 | ₩3,706 | ₩3,706 | ₩3,706 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩3,666 | ₩3,773 | ₩3,573 | ₩3,747 | +2.19% | 1.5만 |
|---|
| 2026.01.02 | ₩3,680 | ₩3,680 | ₩3,586 | ₩3,626 | -1.45% | 8.3천 |
|---|
| 2025.12.31 | ₩3,586 | ₩3,666 | ₩3,546 | ₩3,666 | +2.24% | 2.5만 |
|---|
| 2025.12.30 | ₩3,586 | ₩3,599 | ₩3,586 | ₩3,599 | +0.37% | 1.6천 |
|---|
| 2025.12.29 | ₩3,599 | ₩3,814 | ₩3,559 | ₩3,640 | +1.12% | 9.9천 |
|---|
| 2025.12.26 | ₩3,546 | ₩3,626 | ₩3,479 | ₩3,599 | +1.51% | 8.3천 |
|---|
| 2025.12.24 | ₩3,559 | ₩3,559 | ₩3,546 | ₩3,546 | -0.38% | 2.3천 |
|---|
| 2025.12.23 | ₩3,613 | ₩3,666 | ₩3,533 | ₩3,546 | -1.85% | 1.1만 |
|---|
| 2025.12.22 | ₩3,533 | ₩3,613 | ₩3,533 | ₩3,546 | +0.38% | 1.4만 |
|---|
| 2025.12.19 | ₩3,533 | ₩3,640 | ₩3,479 | ₩3,573 | +1.14% | 2.2만 |
|---|
| 2025.12.18 | ₩3,666 | ₩3,666 | ₩3,533 | ₩3,533 | -3.65% | 4.4천 |
|---|
| 2025.12.17 | ₩3,613 | ₩3,613 | ₩3,519 | ₩3,519 | -2.59% | 3.4천 |
|---|
| 2025.12.16 | ₩3,519 | ₩3,559 | ₩3,506 | ₩3,506 | -0.38% | 1.5만 |
|---|
| 2025.12.15 | ₩3,546 | ₩3,599 | ₩3,479 | ₩3,479 | -1.89% | 3.7만 |
|---|
| 2025.12.12 | ₩3,666 | ₩3,680 | ₩3,546 | ₩3,559 | -2.92% | 3.3만 |
|---|
| 2025.12.11 | ₩3,640 | ₩3,680 | ₩3,626 | ₩3,626 | -0.37% | 4천 |
|---|
| 2025.12.10 | ₩3,640 | ₩3,680 | ₩3,613 | ₩3,626 | -0.37% | 7천 |
|---|
| 2025.12.09 | ₩3,626 | ₩3,680 | ₩3,586 | ₩3,613 | -0.37% | 1.3만 |
|---|
| 2025.12.08 | ₩3,559 | ₩3,680 | ₩3,546 | ₩3,573 | +0.38% | 3.7만 |
|---|
| 2025.12.05 | ₩3,546 | ₩3,640 | ₩3,546 | ₩3,573 | +0.75% | 7.8천 |
|---|
| 2025.12.04 | ₩3,733 | ₩3,733 | ₩3,546 | ₩3,573 | -4.30% | 1.8만 |
|---|
| 2025.12.03 | ₩3,680 | ₩3,720 | ₩3,599 | ₩3,599 | -2.18% | 2.7만 |
|---|
| 2025.12.02 | ₩3,680 | ₩3,693 | ₩3,586 | ₩3,653 | -0.73% | 6.5천 |
|---|
| 2025.12.01 | ₩3,653 | ₩3,706 | ₩3,613 | ₩3,706 | +1.47% | 5.6천 |
|---|
| 2025.11.28 | ₩3,613 | ₩3,666 | ₩3,613 | ₩3,653 | +1.11% | 8.3천 |
|---|
| 2025.11.26 | ₩3,626 | ₩3,760 | ₩3,559 | ₩3,599 | -0.74% | 1만 |
|---|
| 2025.11.25 | ₩3,626 | ₩3,666 | ₩3,573 | ₩3,666 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩3,586 | ₩3,586 | ₩3,492 | ₩3,533 | -1.49% | 4.7천 |
|---|
| 2025.11.21 | ₩3,747 | ₩3,907 | ₩3,479 | ₩3,573 | -4.64% | 1.2만 |
|---|
| 2025.11.20 | ₩3,519 | ₩3,626 | ₩3,452 | ₩3,466 | -1.52% | 7.3만 |
|---|
| 2025.11.19 | ₩3,693 | ₩3,720 | ₩3,425 | ₩3,466 | -6.16% | 2.8만 |
|---|
| 2025.11.18 | ₩3,640 | ₩3,840 | ₩3,492 | ₩3,586 | -1.47% | 6만 |
|---|
| 2025.11.17 | ₩3,773 | ₩3,827 | ₩3,492 | ₩3,492 | -7.45% | 3.1만 |
|---|
| 2025.11.14 | ₩3,867 | ₩3,880 | ₩3,747 | ₩3,773 | -2.42% | 2.8만 |
|---|
| 2025.11.13 | ₩3,961 | ₩3,961 | ₩3,854 | ₩3,867 | -2.36% | 3만 |
|---|
| 2025.11.12 | ₩3,947 | ₩4,054 | ₩3,907 | ₩3,934 | -0.34% | 2.4만 |
|---|
| 2025.11.11 | ₩3,947 | ₩3,947 | ₩3,947 | ₩3,947 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩3,947 | ₩3,961 | ₩3,921 | ₩3,961 | +0.34% | 5.9천 |
|---|
| 2025.11.07 | ₩4,001 | ₩4,014 | ₩3,947 | ₩3,947 | -1.34% | 2천 |
|---|
| 2025.11.06 | ₩4,081 | ₩4,081 | ₩3,894 | ₩3,894 | -4.59% | 2.3만 |
|---|
| 2025.11.05 | ₩4,028 | ₩4,068 | ₩3,987 | ₩4,001 | -0.66% | 4천 |
|---|
| 2025.11.04 | ₩4,068 | ₩4,068 | ₩4,028 | ₩4,028 | -0.99% | 2.9천 |
|---|
| 2025.11.03 | ₩4,041 | ₩4,121 | ₩4,014 | ₩4,095 | +1.32% | 1.1만 |
|---|
| 2025.10.31 | ₩3,987 | ₩4,081 | ₩3,987 | ₩4,041 | +1.34% | 6.7천 |
|---|
| 2025.10.30 | ₩3,961 | ₩4,041 | ₩3,961 | ₩4,014 | +1.35% | 2.9만 |
|---|
| 2025.10.29 | ₩4,068 | ₩4,108 | ₩3,947 | ₩3,961 | -2.63% | 3만 |
|---|
| 2025.10.28 | ₩4,068 | ₩4,108 | ₩4,028 | ₩4,068 | 0.00% | 6.9천 |
|---|
| 2025.10.27 | ₩4,095 | ₩4,108 | ₩3,974 | ₩4,041 | -1.31% | 3.2만 |
|---|
| 2025.10.24 | ₩4,095 | ₩4,148 | ₩4,054 | ₩4,081 | -0.33% | 2.7만 |
|---|
| 2025.10.23 | ₩4,054 | ₩4,148 | ₩4,054 | ₩4,121 | +1.65% | 5.7천 |
|---|
| 2025.10.22 | ₩4,054 | ₩4,135 | ₩4,054 | ₩4,121 | +1.65% | 1.1만 |
|---|
| 2025.10.21 | ₩4,121 | ₩4,148 | ₩4,054 | ₩4,054 | -1.62% | 1만 |
|---|
| 2025.10.20 | ₩4,041 | ₩4,121 | ₩4,041 | ₩4,081 | +0.99% | 1.9천 |
|---|
| 2025.10.17 | ₩4,028 | ₩4,081 | ₩4,028 | ₩4,054 | +0.66% | 5.3천 |
|---|
| 2025.10.16 | ₩4,148 | ₩4,188 | ₩4,081 | ₩4,081 | -1.61% | 1.8만 |
|---|
| 2025.10.15 | ₩4,041 | ₩4,108 | ₩4,028 | ₩4,068 | +0.66% | 6천 |
|---|
| 2025.10.14 | ₩4,014 | ₩4,081 | ₩4,014 | ₩4,041 | +0.67% | 1.6만 |
|---|
| 2025.10.13 | ₩4,041 | ₩4,041 | ₩3,987 | ₩4,014 | -0.66% | 2.2만 |
|---|
| 2025.10.10 | ₩4,014 | ₩4,054 | ₩4,001 | ₩4,001 | -0.33% | 1.2만 |
|---|