시장 데이터를 불러오는 중
전체 종목
Ten-League International Holdings Limited - Ordinary Shares 과거 주가
Ten-League International Holdings Limited - Ordinary Shares · TLIH · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ten-League International Holdings Limited - Ordinary Shares · TLIH · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,678 | ₩7,678 | ₩7,678 | ₩7,678 | 0.00% | 0 |
| 2026.10.08 | ₩7,144 | ₩7,678 | ₩7,144 | ₩7,678 | +7.48% | 600 |
| 2026.10.07 | ₩7,342 | ₩7,678 | ₩7,331 | ₩7,678 | +4.58% | 1.7천 |
| 2026.10.06 | ₩7,612 | ₩7,772 | ₩7,612 | ₩7,678 | +0.88% | 1.8천 |
| 2026.10.05 | ₩7,692 | ₩7,692 | ₩7,692 | ₩7,692 | 0.00% | 600 |
| 2026.10.02 | ₩7,771 | ₩7,771 | ₩7,505 | ₩7,578 | -2.47% | 9.6천 |
| 2026.10.01 | ₩7,211 | ₩7,612 | ₩7,131 | ₩7,345 | +1.85% | 1.6만 |
| 2026.09.30 | ₩7,612 | ₩7,612 | ₩7,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,612 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩7,385 | ₩7,612 | ₩7,385 | ₩7,612 | +3.07% | 1.4천 |
|---|
| 2026.09.28 | ₩7,718 | ₩7,718 | ₩7,718 | ₩7,718 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩7,692 | ₩7,718 | ₩7,692 | ₩7,718 | +0.35% | 1천 |
|---|
| 2026.09.24 | ₩7,678 | ₩7,718 | ₩7,678 | ₩7,692 | +0.17% | 1.2천 |
|---|
| 2026.09.23 | ₩7,678 | ₩7,678 | ₩7,678 | ₩7,678 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩7,718 | ₩7,718 | ₩7,718 | ₩7,718 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩7,681 | ₩8,119 | ₩7,678 | ₩7,678 | -0.03% | 900 |
|---|
| 2026.09.18 | ₩7,745 | ₩7,745 | ₩7,745 | ₩7,745 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,144 | ₩7,745 | ₩7,144 | ₩7,745 | +8.41% | 2천 |
|---|
| 2026.09.16 | ₩7,745 | ₩7,879 | ₩7,678 | ₩7,879 | +1.72% | 1.8천 |
|---|
| 2026.09.15 | ₩7,652 | ₩7,739 | ₩7,652 | ₩7,739 | +1.13% | 6.9천 |
|---|
| 2026.09.14 | ₩7,558 | ₩7,678 | ₩7,198 | ₩7,678 | +1.59% | 1천 |
|---|
| 2026.09.11 | ₩7,625 | ₩7,678 | ₩7,612 | ₩7,678 | +0.70% | 800 |
|---|
| 2026.09.10 | ₩7,612 | ₩7,739 | ₩7,612 | ₩7,739 | +1.67% | 1.4천 |
|---|
| 2026.09.09 | ₩7,612 | ₩7,638 | ₩7,612 | ₩7,613 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩7,665 | ₩7,759 | ₩7,665 | ₩7,759 | +1.22% | 1.1천 |
|---|
| 2026.09.04 | ₩7,652 | ₩7,652 | ₩7,652 | ₩7,652 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩7,718 | ₩7,718 | ₩7,638 | ₩7,638 | -1.04% | 1.8천 |
|---|
| 2026.09.02 | ₩7,104 | ₩7,748 | ₩7,104 | ₩7,718 | +8.65% | 1.1천 |
|---|
| 2026.09.01 | ₩7,011 | ₩7,817 | ₩7,011 | ₩7,817 | +11.50% | 3.7천 |
|---|
| 2026.08.31 | ₩7,705 | ₩7,725 | ₩7,705 | ₩7,725 | +0.26% | 3.9천 |
|---|
| 2026.08.28 | ₩7,399 | ₩7,705 | ₩6,944 | ₩7,705 | +4.13% | 5.3천 |
|---|
| 2026.08.27 | ₩7,612 | ₩7,745 | ₩7,612 | ₩7,745 | +1.75% | 2.8천 |
|---|
| 2026.08.26 | ₩7,739 | ₩7,739 | ₩7,625 | ₩7,625 | -1.47% | 1.1천 |
|---|
| 2026.08.25 | ₩7,640 | ₩7,650 | ₩7,625 | ₩7,650 | +0.14% | 1.8천 |
|---|
| 2026.08.24 | ₩7,612 | ₩7,732 | ₩7,612 | ₩7,732 | +1.58% | 4.9천 |
|---|
| 2026.08.21 | ₩7,211 | ₩7,732 | ₩7,078 | ₩7,732 | +7.22% | 2.9천 |
|---|
| 2026.08.20 | ₩7,612 | ₩7,744 | ₩7,612 | ₩7,744 | +1.74% | 4.1천 |
|---|
| 2026.08.19 | ₩7,745 | ₩7,772 | ₩7,612 | ₩7,678 | -0.86% | 4.1천 |
|---|
| 2026.08.18 | ₩6,797 | ₩7,745 | ₩6,797 | ₩7,672 | +12.87% | 900 |
|---|
| 2026.08.17 | ₩7,612 | ₩7,612 | ₩7,612 | ₩7,612 | 0.00% | 1.4천 |
|---|
| 2026.08.14 | ₩7,612 | ₩7,658 | ₩7,612 | ₩7,658 | +0.61% | 300 |
|---|
| 2026.08.13 | ₩7,612 | ₩7,678 | ₩7,612 | ₩7,678 | +0.88% | 1.7천 |
|---|
| 2026.08.12 | ₩7,745 | ₩7,745 | ₩7,585 | ₩7,585 | -2.07% | 2.3천 |
|---|
| 2026.08.11 | ₩7,638 | ₩7,692 | ₩7,638 | ₩7,638 | 0.00% | 3.8천 |
|---|
| 2026.08.10 | ₩6,864 | ₩7,739 | ₩6,837 | ₩7,739 | +12.74% | 4.7천 |
|---|
| 2026.08.07 | ₩7,545 | ₩7,865 | ₩7,545 | ₩7,625 | +1.06% | 2.9천 |
|---|
| 2026.08.06 | ₩7,692 | ₩7,692 | ₩7,692 | ₩7,692 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩7,698 | ₩7,698 | ₩7,698 | ₩7,698 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩7,612 | ₩7,612 | ₩7,612 | ₩7,612 | 0.00% | 1.4천 |
|---|
| 2026.08.03 | ₩7,465 | ₩7,712 | ₩7,465 | ₩7,665 | +2.68% | 6천 |
|---|
| 2026.07.31 | ₩7,772 | ₩7,839 | ₩7,612 | ₩7,725 | -0.60% | 1천 |
|---|
| 2026.07.30 | ₩6,143 | ₩7,785 | ₩6,143 | ₩7,785 | +26.74% | 3.4천 |
|---|
| 2026.07.29 | ₩7,532 | ₩7,756 | ₩7,532 | ₩7,612 | +1.06% | 1.9천 |
|---|
| 2026.07.28 | ₩7,825 | ₩7,825 | ₩7,612 | ₩7,678 | -1.88% | 3.9천 |
|---|
| 2026.07.27 | ₩7,959 | ₩7,959 | ₩7,612 | ₩7,739 | -2.77% | 1.3만 |
|---|
| 2026.07.24 | ₩7,739 | ₩7,739 | ₩7,612 | ₩7,739 | 0.00% | 1.5천 |
|---|
| 2026.07.23 | ₩7,431 | ₩7,852 | ₩7,431 | ₩7,725 | +3.95% | 5.9천 |
|---|
| 2026.07.22 | ₩7,612 | ₩7,745 | ₩7,612 | ₩7,745 | +1.75% | 2.3천 |
|---|
| 2026.07.21 | ₩7,638 | ₩7,852 | ₩7,465 | ₩7,839 | +2.62% | 2만 |
|---|
| 2026.07.20 | ₩7,852 | ₩7,852 | ₩7,345 | ₩7,625 | -2.89% | 3.7천 |
|---|
| 2026.07.17 | ₩7,552 | ₩7,865 | ₩7,251 | ₩7,612 | +0.80% | 1.3만 |
|---|
| 2026.07.16 | ₩7,291 | ₩7,609 | ₩7,291 | ₩7,558 | +3.66% | 2.4천 |
|---|
| 2026.07.15 | ₩6,971 | ₩7,772 | ₩6,971 | ₩7,612 | +9.20% | 2.7만 |
|---|
| 2026.07.14 | ₩6,410 | ₩7,411 | ₩6,410 | ₩7,131 | +11.25% | 1.2만 |
|---|
| 2026.07.13 | ₩6,804 | ₩6,931 | ₩6,583 | ₩6,690 | -1.67% | 7.5천 |
|---|
| 2026.07.10 | ₩5,876 | ₩6,677 | ₩5,876 | ₩6,677 | +13.64% | 4.5천 |
|---|
| 2026.07.09 | ₩6,650 | ₩6,650 | ₩6,129 | ₩6,543 | -1.61% | 3.7천 |
|---|
| 2026.07.08 | ₩6,009 | ₩6,788 | ₩6,009 | ₩6,704 | +11.56% | 1.1만 |
|---|
| 2026.07.07 | ₩6,396 | ₩6,931 | ₩6,396 | ₩6,650 | +3.97% | 1.7만 |
|---|
| 2026.07.06 | ₩6,410 | ₩6,437 | ₩6,276 | ₩6,437 | +0.42% | 3.4천 |
|---|
| 2026.07.02 | ₩6,316 | ₩6,461 | ₩6,236 | ₩6,403 | +1.37% | 4.9천 |
|---|
| 2026.07.01 | ₩6,437 | ₩6,437 | ₩6,009 | ₩6,009 | -6.64% | 1천 |
|---|
| 2026.06.30 | ₩6,290 | ₩6,490 | ₩6,284 | ₩6,290 | 0.00% | 2.2천 |
|---|
| 2026.06.29 | ₩6,383 | ₩6,423 | ₩6,356 | ₩6,423 | +0.63% | 3.2천 |
|---|
| 2026.06.26 | ₩6,210 | ₩6,396 | ₩6,143 | ₩6,343 | +2.15% | 5.1천 |
|---|
| 2026.06.25 | ₩6,368 | ₩6,368 | ₩6,143 | ₩6,143 | -3.54% | 1.1만 |
|---|
| 2026.06.24 | ₩6,051 | ₩6,316 | ₩5,662 | ₩5,662 | -6.42% | 1.6만 |
|---|
| 2026.06.23 | ₩5,956 | ₩6,356 | ₩5,836 | ₩5,836 | -2.02% | 9.6천 |
|---|
| 2026.06.22 | ₩6,276 | ₩6,350 | ₩6,103 | ₩6,210 | -1.06% | 5.2천 |
|---|
| 2026.06.18 | ₩5,902 | ₩6,303 | ₩5,902 | ₩6,210 | +5.20% | 3.5천 |
|---|
| 2026.06.17 | ₩5,889 | ₩6,316 | ₩5,876 | ₩6,223 | +5.67% | 2만 |
|---|
| 2026.06.16 | ₩5,996 | ₩6,009 | ₩5,766 | ₩5,940 | -0.94% | 4.2천 |
|---|
| 2026.06.15 | ₩5,889 | ₩5,922 | ₩5,368 | ₩5,809 | -1.36% | 2.3만 |
|---|
| 2026.06.12 | ₩6,089 | ₩6,303 | ₩5,642 | ₩5,849 | -3.95% | 1.7만 |
|---|
| 2026.06.11 | ₩5,916 | ₩6,396 | ₩5,714 | ₩6,076 | +2.71% | 2.8만 |
|---|
| 2026.06.10 | ₩5,675 | ₩5,930 | ₩5,515 | ₩5,769 | +1.65% | 8.8천 |
|---|
| 2026.06.09 | ₩5,382 | ₩5,649 | ₩5,052 | ₩5,595 | +3.97% | 9.8천 |
|---|
| 2026.06.08 | ₩5,301 | ₩5,395 | ₩5,021 | ₩5,363 | +1.16% | 1.1만 |
|---|
| 2026.06.05 | ₩4,941 | ₩5,715 | ₩4,941 | ₩5,368 | +8.65% | 3.3만 |
|---|
| 2026.06.04 | ₩4,954 | ₩5,408 | ₩4,874 | ₩5,088 | +2.70% | 1.4만 |
|---|
| 2026.06.03 | ₩4,994 | ₩5,542 | ₩4,767 | ₩5,128 | +2.67% | 1.3만 |
|---|
| 2026.06.02 | ₩5,342 | ₩5,742 | ₩5,008 | ₩5,208 | -2.50% | 3.1만 |
|---|
| 2026.06.01 | ₩4,968 | ₩5,488 | ₩4,968 | ₩5,487 | +10.46% | 4.5만 |
|---|
| 2026.05.29 | ₩4,821 | ₩5,128 | ₩4,600 | ₩5,034 | +4.43% | 2.4만 |
|---|
| 2026.05.28 | ₩4,567 | ₩5,024 | ₩4,260 | ₩4,994 | +9.36% | 1.2만 |
|---|
| 2026.05.27 | ₩4,607 | ₩4,727 | ₩4,540 | ₩4,540 | -1.45% | 1만 |
|---|
| 2026.05.26 | ₩4,247 | ₩4,741 | ₩4,247 | ₩4,534 | +6.76% | 2.3만 |
|---|
| 2026.05.22 | ₩3,913 | ₩4,046 | ₩3,899 | ₩4,015 | +2.63% | 4.8만 |
|---|
| 2026.05.21 | ₩4,049 | ₩4,186 | ₩3,846 | ₩4,100 | +1.25% | 1.3만 |
|---|
| 2026.05.20 | ₩4,060 | ₩4,260 | ₩3,979 | ₩4,260 | +4.93% | 1.1만 |
|---|
| 2026.05.19 | ₩4,340 | ₩4,433 | ₩4,006 | ₩4,233 | -2.46% | 6.3만 |
|---|
| 2026.05.18 | ₩4,514 | ₩4,527 | ₩4,208 | ₩4,487 | -0.59% | 2.9만 |
|---|
| 2026.05.15 | ₩4,514 | ₩4,647 | ₩4,313 | ₩4,647 | +2.96% | 1.8만 |
|---|
| 2026.05.14 | ₩4,594 | ₩4,741 | ₩4,287 | ₩4,594 | 0.00% | 3.8만 |
|---|
| 2026.05.13 | ₩4,781 | ₩4,928 | ₩4,460 | ₩4,540 | -5.03% | 6.8만 |
|---|
| 2026.05.12 | ₩5,048 | ₩5,208 | ₩4,487 | ₩4,847 | -3.97% | 84만 |
|---|
| 2026.05.11 | ₩5,328 | ₩5,328 | ₩4,968 | ₩4,968 | -6.77% | 4.9만 |
|---|
| 2026.05.08 | ₩5,208 | ₩5,487 | ₩5,061 | ₩5,208 | 0.00% | 3.8만 |
|---|
| 2026.05.07 | ₩5,475 | ₩5,649 | ₩4,794 | ₩5,168 | -5.61% | 12.1만 |
|---|
| 2026.05.06 | ₩5,569 | ₩6,141 | ₩4,807 | ₩5,502 | -1.20% | 24.1만 |
|---|
| 2026.05.05 | ₩5,689 | ₩6,210 | ₩5,074 | ₩5,342 | -6.10% | 429.6만 |
|---|
| 2026.05.04 | ₩4,340 | ₩5,141 | ₩4,273 | ₩4,914 | +13.23% | 54.8만 |
|---|
| 2026.05.01 | ₩3,699 | ₩6,156 | ₩3,432 | ₩4,887 | +32.13% | 1979.5만 |
|---|
| 2026.04.30 | ₩3,432 | ₩3,606 | ₩3,245 | ₩3,245 | -5.45% | 11.1만 |
|---|
| 2026.04.29 | ₩3,552 | ₩3,592 | ₩3,178 | ₩3,325 | -6.39% | 2.1만 |
|---|
| 2026.04.28 | ₩3,205 | ₩3,552 | ₩2,978 | ₩3,338 | +4.17% | 5.2천 |
|---|
| 2026.04.27 | ₩3,338 | ₩3,352 | ₩3,298 | ₩3,298 | -1.20% | 500 |
|---|
| 2026.04.24 | ₩3,085 | ₩3,632 | ₩3,071 | ₩3,392 | +9.96% | 5.2천 |
|---|
| 2026.04.23 | ₩3,552 | ₩3,552 | ₩3,178 | ₩3,258 | -8.27% | 3.6천 |
|---|
| 2026.04.22 | ₩3,151 | ₩3,606 | ₩3,151 | ₩3,512 | +11.44% | 5.4천 |
|---|
| 2026.04.21 | ₩3,405 | ₩3,592 | ₩3,125 | ₩3,352 | -1.57% | 1.3만 |
|---|
| 2026.04.20 | ₩3,552 | ₩3,552 | ₩2,991 | ₩3,338 | -6.02% | 8.8천 |
|---|
| 2026.04.17 | ₩3,338 | ₩3,525 | ₩3,111 | ₩3,432 | +2.80% | 8.9천 |
|---|
| 2026.04.16 | ₩3,445 | ₩3,806 | ₩3,325 | ₩3,392 | -1.55% | 3.4천 |
|---|
| 2026.04.15 | ₩3,459 | ₩3,659 | ₩3,205 | ₩3,245 | -6.18% | 3.8천 |
|---|
| 2026.04.14 | ₩3,218 | ₩3,392 | ₩3,098 | ₩3,245 | +0.83% | 2.1천 |
|---|
| 2026.04.13 | ₩3,525 | ₩3,606 | ₩3,111 | ₩3,258 | -7.58% | 1.1만 |
|---|
| 2026.04.10 | ₩3,739 | ₩3,833 | ₩3,445 | ₩3,552 | -5.00% | 9.6천 |
|---|
| 2026.04.09 | ₩3,258 | ₩3,859 | ₩3,245 | ₩3,739 | +14.75% | 2.1만 |
|---|
| 2026.04.08 | ₩3,245 | ₩3,432 | ₩3,245 | ₩3,312 | +2.06% | 3.2천 |
|---|
| 2026.04.07 | ₩3,298 | ₩3,619 | ₩3,178 | ₩3,258 | -1.21% | 1.5만 |
|---|
| 2026.04.06 | ₩3,151 | ₩3,445 | ₩2,938 | ₩3,125 | -0.85% | 1.1만 |
|---|
| 2026.04.02 | ₩3,525 | ₩3,525 | ₩3,151 | ₩3,245 | -7.95% | 3.2천 |
|---|
| 2026.04.01 | ₩3,205 | ₩3,672 | ₩3,205 | ₩3,459 | +7.92% | 1.4만 |
|---|
| 2026.03.31 | ₩2,951 | ₩3,619 | ₩2,951 | ₩3,285 | +11.31% | 5천 |
|---|
| 2026.03.30 | ₩3,192 | ₩3,285 | ₩2,951 | ₩3,205 | +0.42% | 1.5만 |
|---|
| 2026.03.27 | ₩3,205 | ₩3,338 | ₩3,205 | ₩3,218 | +0.42% | 5.9천 |
|---|
| 2026.03.26 | ₩3,218 | ₩3,338 | ₩3,192 | ₩3,192 | -0.83% | 6.7천 |
|---|
| 2026.03.25 | ₩3,232 | ₩3,539 | ₩3,138 | ₩3,165 | -2.07% | 7.8천 |
|---|
| 2026.03.24 | ₩3,218 | ₩3,285 | ₩3,085 | ₩3,205 | -0.41% | 7.2천 |
|---|
| 2026.03.23 | ₩3,285 | ₩3,405 | ₩3,272 | ₩3,298 | +0.41% | 3.6천 |
|---|
| 2026.03.20 | ₩3,365 | ₩3,365 | ₩3,165 | ₩3,245 | -3.57% | 7.1천 |
|---|
| 2026.03.19 | ₩3,472 | ₩3,499 | ₩3,245 | ₩3,285 | -5.38% | 8.9천 |
|---|
| 2026.03.18 | ₩3,565 | ₩3,806 | ₩3,472 | ₩3,525 | -1.12% | 1.3만 |
|---|
| 2026.03.17 | ₩3,873 | ₩3,873 | ₩3,512 | ₩3,552 | -8.28% | 3.3만 |
|---|
| 2026.03.16 | ₩3,979 | ₩4,126 | ₩3,899 | ₩4,073 | +2.35% | 2.1만 |
|---|
| 2026.03.13 | ₩3,979 | ₩4,273 | ₩3,979 | ₩3,979 | 0.00% | 1.8만 |
|---|
| 2026.03.12 | ₩4,273 | ₩4,327 | ₩3,899 | ₩3,979 | -6.88% | 3.6만 |
|---|
| 2026.03.11 | ₩4,273 | ₩4,540 | ₩4,273 | ₩4,300 | +0.62% | 4.9천 |
|---|
| 2026.03.10 | ₩4,206 | ₩4,620 | ₩4,140 | ₩4,233 | +0.63% | 9.5천 |
|---|
| 2026.03.09 | ₩4,353 | ₩4,540 | ₩4,220 | ₩4,220 | -3.07% | 6.7천 |
|---|
| 2026.03.06 | ₩4,474 | ₩4,594 | ₩4,073 | ₩4,433 | -0.90% | 2.5만 |
|---|
| 2026.03.05 | ₩4,447 | ₩4,767 | ₩4,407 | ₩4,540 | +2.10% | 7.6천 |
|---|
| 2026.03.04 | ₩4,674 | ₩4,861 | ₩4,487 | ₩4,554 | -2.57% | 1.9만 |
|---|
| 2026.03.03 | ₩4,847 | ₩5,301 | ₩4,660 | ₩4,701 | -3.03% | 3만 |
|---|
| 2026.03.02 | ₩4,807 | ₩5,141 | ₩4,807 | ₩5,074 | +5.56% | 4.7만 |
|---|
| 2026.02.27 | ₩5,462 | ₩5,649 | ₩5,195 | ₩5,195 | -4.89% | 6.8만 |
|---|
| 2026.02.26 | ₩4,767 | ₩5,729 | ₩4,767 | ₩5,488 | +15.13% | 7.9만 |
|---|
| 2026.02.25 | ₩5,101 | ₩6,009 | ₩4,941 | ₩6,009 | +17.80% | 27.1만 |
|---|
| 2026.02.24 | ₩6,797 | ₩7,078 | ₩5,088 | ₩5,849 | -13.95% | 1081.7만 |
|---|
| 2026.02.23 | ₩4,407 | ₩4,487 | ₩4,220 | ₩4,247 | -3.64% | 1.3만 |
|---|
| 2026.02.20 | ₩4,567 | ₩4,887 | ₩4,407 | ₩4,420 | -3.22% | 3.5천 |
|---|
| 2026.02.19 | ₩4,433 | ₩5,008 | ₩4,353 | ₩4,393 | -0.90% | 2.4천 |
|---|
| 2026.02.18 | ₩4,313 | ₩5,168 | ₩4,153 | ₩4,567 | +5.88% | 5.9천 |
|---|
| 2026.02.17 | ₩4,447 | ₩4,660 | ₩4,340 | ₩4,353 | -2.10% | 6.3천 |
|---|
| 2026.02.13 | ₩4,433 | ₩4,807 | ₩4,407 | ₩4,447 | +0.30% | 1.9천 |
|---|
| 2026.02.12 | ₩4,781 | ₩4,954 | ₩4,407 | ₩4,433 | -7.26% | 5.4천 |
|---|
| 2026.02.11 | ₩4,807 | ₩5,195 | ₩4,580 | ₩4,954 | +3.06% | 4.3천 |
|---|
| 2026.02.10 | ₩4,754 | ₩5,261 | ₩4,754 | ₩4,941 | +3.93% | 7.8천 |
|---|
| 2026.02.09 | ₩4,701 | ₩5,195 | ₩4,674 | ₩4,807 | +2.27% | 7.2천 |
|---|
| 2026.02.06 | ₩4,834 | ₩5,275 | ₩4,474 | ₩4,807 | -0.55% | 1.1만 |
|---|
| 2026.02.05 | ₩4,794 | ₩5,275 | ₩4,607 | ₩4,794 | 0.00% | 2.4만 |
|---|
| 2026.02.04 | ₩5,074 | ₩5,662 | ₩4,727 | ₩4,741 | -6.58% | 2만 |
|---|
| 2026.02.03 | ₩6,116 | ₩6,677 | ₩4,954 | ₩5,155 | -15.72% | 9.2만 |
|---|
| 2026.02.02 | ₩5,475 | ₩8,947 | ₩5,475 | ₩6,557 | +19.76% | 108.8만 |
|---|
| 2026.01.30 | ₩5,301 | ₩5,876 | ₩5,208 | ₩5,569 | +5.04% | 9.5천 |
|---|
| 2026.01.29 | ₩5,342 | ₩6,276 | ₩5,168 | ₩5,836 | +9.25% | 2.2만 |
|---|
| 2026.01.28 | ₩5,195 | ₩5,742 | ₩5,181 | ₩5,342 | +2.83% | 6천 |
|---|
| 2026.01.27 | ₩4,968 | ₩5,328 | ₩4,954 | ₩5,074 | +2.15% | 4.1천 |
|---|
| 2026.01.26 | ₩4,807 | ₩5,368 | ₩4,807 | ₩5,074 | +5.56% | 1.3만 |
|---|
| 2026.01.23 | ₩5,902 | ₩5,902 | ₩5,582 | ₩5,622 | -4.75% | 1.3만 |
|---|
| 2026.01.22 | ₩6,303 | ₩6,677 | ₩5,782 | ₩5,916 | -6.14% | 2.7천 |
|---|
| 2026.01.21 | ₩5,328 | ₩6,009 | ₩5,248 | ₩5,796 | +8.77% | 5천 |
|---|
| 2026.01.20 | ₩6,143 | ₩6,717 | ₩5,876 | ₩6,036 | -1.74% | 8천 |
|---|
| 2026.01.16 | ₩6,383 | ₩6,931 | ₩6,383 | ₩6,717 | +5.23% | 5.9천 |
|---|
| 2026.01.15 | ₩6,383 | ₩6,677 | ₩6,276 | ₩6,557 | +2.72% | 7천 |
|---|
| 2026.01.14 | ₩6,169 | ₩6,517 | ₩6,023 | ₩6,396 | +3.68% | 8.5천 |
|---|
| 2026.01.13 | ₩5,876 | ₩6,784 | ₩5,876 | ₩6,410 | +9.09% | 1.2만 |
|---|
| 2026.01.12 | ₩5,769 | ₩6,543 | ₩5,769 | ₩6,423 | +11.34% | 4.3만 |
|---|
| 2026.01.09 | ₩5,195 | ₩5,996 | ₩5,195 | ₩5,996 | +15.42% | 6.8천 |
|---|
| 2026.01.08 | ₩5,208 | ₩5,582 | ₩5,074 | ₩5,328 | +2.31% | 6.4천 |
|---|
| 2026.01.07 | ₩5,275 | ₩5,609 | ₩5,155 | ₩5,208 | -1.27% | 5.1천 |
|---|
| 2026.01.06 | ₩5,235 | ₩5,689 | ₩5,235 | ₩5,609 | +7.14% | 2.2천 |
|---|
| 2026.01.05 | ₩4,941 | ₩5,689 | ₩4,941 | ₩5,555 | +12.43% | 1.8만 |
|---|
| 2026.01.02 | ₩5,195 | ₩5,195 | ₩4,954 | ₩5,155 | -0.77% | 1.5천 |
|---|
| 2025.12.31 | ₩5,141 | ₩5,408 | ₩4,941 | ₩4,941 | -3.90% | 6.8천 |
|---|
| 2025.12.30 | ₩5,248 | ₩5,328 | ₩5,141 | ₩5,141 | -2.04% | 8.7천 |
|---|
| 2025.12.29 | ₩5,208 | ₩5,288 | ₩5,048 | ₩5,248 | +0.77% | 6.5천 |
|---|
| 2025.12.26 | ₩5,422 | ₩5,609 | ₩5,275 | ₩5,315 | -1.97% | 6천 |
|---|
| 2025.12.24 | ₩5,395 | ₩5,462 | ₩5,034 | ₩5,408 | +0.25% | 3.2천 |
|---|
| 2025.12.23 | ₩5,195 | ₩5,609 | ₩4,941 | ₩5,569 | +7.20% | 7.1천 |
|---|
| 2025.12.22 | ₩5,382 | ₩5,635 | ₩5,328 | ₩5,462 | +1.49% | 3.2천 |
|---|
| 2025.12.19 | ₩5,181 | ₩5,475 | ₩5,181 | ₩5,382 | +3.87% | 9.2천 |
|---|
| 2025.12.18 | ₩5,168 | ₩5,168 | ₩4,874 | ₩5,074 | -1.81% | 4.1천 |
|---|
| 2025.12.17 | ₩5,208 | ₩5,595 | ₩5,168 | ₩5,168 | -0.77% | 5.9천 |
|---|
| 2025.12.16 | ₩5,342 | ₩5,515 | ₩5,128 | ₩5,208 | -2.50% | 4.4천 |
|---|
| 2025.12.15 | ₩5,475 | ₩6,036 | ₩5,342 | ₩5,368 | -1.95% | 4.2천 |
|---|
| 2025.12.12 | ₩5,755 | ₩5,969 | ₩5,422 | ₩5,542 | -3.71% | 8.9천 |
|---|
| 2025.12.11 | ₩6,410 | ₩6,410 | ₩5,689 | ₩5,755 | -10.21% | 4.2천 |
|---|
| 2025.12.10 | ₩5,729 | ₩5,889 | ₩5,649 | ₩5,769 | +0.70% | 7천 |
|---|
| 2025.12.09 | ₩6,169 | ₩6,196 | ₩5,609 | ₩5,809 | -5.84% | 6천 |
|---|
| 2025.12.08 | ₩5,635 | ₩6,877 | ₩5,635 | ₩6,356 | +12.80% | 4.3만 |
|---|
| 2025.12.05 | ₩6,276 | ₩6,276 | ₩5,742 | ₩5,769 | -8.09% | 1.4만 |
|---|
| 2025.12.04 | ₩6,089 | ₩6,103 | ₩5,649 | ₩5,876 | -3.51% | 2.7만 |
|---|
| 2025.12.03 | ₩4,807 | ₩6,570 | ₩4,807 | ₩6,276 | +30.56% | 36.6만 |
|---|
| 2025.12.02 | ₩4,834 | ₩5,876 | ₩4,554 | ₩4,807 | -0.55% | 22.6만 |
|---|
| 2025.12.01 | ₩4,580 | ₩4,674 | ₩4,367 | ₩4,487 | -2.04% | 9.3천 |
|---|
| 2025.11.28 | ₩4,647 | ₩4,821 | ₩4,540 | ₩4,781 | +2.87% | 4.7천 |
|---|
| 2025.11.26 | ₩4,447 | ₩4,754 | ₩4,180 | ₩4,460 | +0.30% | 2.7만 |
|---|
| 2025.11.25 | ₩4,874 | ₩4,941 | ₩4,554 | ₩4,580 | -6.03% | 1만 |
|---|
| 2025.11.24 | ₩4,674 | ₩4,954 | ₩4,567 | ₩4,874 | +4.29% | 9천 |
|---|
| 2025.11.21 | ₩4,527 | ₩5,061 | ₩4,407 | ₩4,687 | +3.54% | 1.1만 |
|---|
| 2025.11.20 | ₩5,074 | ₩5,074 | ₩4,487 | ₩4,634 | -8.68% | 1.1만 |
|---|
| 2025.11.19 | ₩5,181 | ₩5,195 | ₩4,821 | ₩4,954 | -4.38% | 7.7천 |
|---|
| 2025.11.18 | ₩5,048 | ₩5,181 | ₩4,887 | ₩5,074 | +0.53% | 1.2만 |
|---|
| 2025.11.17 | ₩5,555 | ₩5,569 | ₩5,074 | ₩5,208 | -6.25% | 2.1만 |
|---|
| 2025.11.14 | ₩5,675 | ₩5,675 | ₩5,475 | ₩5,609 | -1.18% | 2.9만 |
|---|
| 2025.11.13 | ₩5,502 | ₩5,755 | ₩5,475 | ₩5,675 | +3.16% | 1.8만 |
|---|
| 2025.11.12 | ₩5,475 | ₩5,796 | ₩5,475 | ₩5,675 | +3.66% | 1.7만 |
|---|
| 2025.11.11 | ₩5,448 | ₩5,942 | ₩5,448 | ₩5,635 | +3.43% | 1.6만 |
|---|
| 2025.11.10 | ₩5,408 | ₩5,609 | ₩5,408 | ₩5,475 | +1.23% | 1.2만 |
|---|
| 2025.11.07 | ₩5,395 | ₩5,635 | ₩5,275 | ₩5,408 | +0.25% | 9.4천 |
|---|
| 2025.11.06 | ₩5,515 | ₩6,089 | ₩5,382 | ₩5,542 | +0.48% | 2.4만 |
|---|
| 2025.11.05 | ₩5,769 | ₩5,876 | ₩5,301 | ₩5,622 | -2.55% | 2.2만 |
|---|
| 2025.11.04 | ₩6,063 | ₩6,143 | ₩5,555 | ₩5,983 | -1.32% | 4.9만 |
|---|
| 2025.11.03 | ₩6,009 | ₩6,009 | ₩5,475 | ₩5,796 | -3.56% | 11.6만 |
|---|
| 2025.10.31 | ₩5,702 | ₩5,822 | ₩5,208 | ₩5,408 | -5.15% | 8.1만 |
|---|
| 2025.10.30 | ₩6,036 | ₩6,210 | ₩5,742 | ₩6,076 | +0.66% | 13만 |
|---|
| 2025.10.29 | ₩7,144 | ₩9,000 | ₩6,276 | ₩6,677 | -6.54% | 686.3만 |
|---|
| 2025.10.28 | ₩5,796 | ₩6,009 | ₩5,609 | ₩5,662 | -2.30% | 46.5만 |
|---|
| 2025.10.27 | ₩6,263 | ₩6,276 | ₩5,742 | ₩5,742 | -8.32% | 1.5만 |
|---|
| 2025.10.24 | ₩5,755 | ₩6,503 | ₩5,755 | ₩5,889 | +2.32% | 9.7천 |
|---|
| 2025.10.23 | ₩5,942 | ₩6,009 | ₩5,876 | ₩5,889 | -0.90% | 7천 |
|---|
| 2025.10.22 | ₩6,023 | ₩6,036 | ₩5,942 | ₩5,942 | -1.33% | 4.3천 |
|---|
| 2025.10.21 | ₩6,076 | ₩6,116 | ₩5,889 | ₩6,036 | -0.66% | 6.9천 |
|---|
| 2025.10.20 | ₩6,143 | ₩6,677 | ₩6,009 | ₩6,023 | -1.96% | 1.4만 |
|---|
| 2025.10.17 | ₩6,049 | ₩6,356 | ₩5,889 | ₩6,143 | +1.55% | 4.3천 |
|---|
| 2025.10.16 | ₩6,276 | ₩6,343 | ₩5,889 | ₩5,983 | -4.68% | 1.4만 |
|---|
| 2025.10.15 | ₩6,396 | ₩6,543 | ₩6,210 | ₩6,276 | -1.88% | 1.4만 |
|---|
| 2025.10.14 | ₩6,276 | ₩6,597 | ₩6,196 | ₩6,597 | +5.11% | 6.1천 |
|---|
| 2025.10.13 | ₩6,837 | ₩6,837 | ₩6,276 | ₩6,383 | -6.64% | 7.5천 |
|---|
| 2025.10.10 | ₩6,877 | ₩7,091 | ₩6,129 | ₩6,169 | -10.29% | 3.2만 |
|---|