시장 데이터를 불러오는 중
전체 종목
텔로스 과거 주가
Telos Corporation - Common Stock · TLS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telos Corporation - Common Stock · TLS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,954 | ₩6,249 | ₩5,900 | ₩6,208 | +4.28% | 82.3만 |
| 2026.10.08 | ₩5,820 | ₩5,900 | ₩5,746 | ₩5,860 | +0.69% | 67.6만 |
| 2026.10.07 | ₩5,766 | ₩5,907 | ₩5,712 | ₩5,779 | +0.23% | 42.6만 |
| 2026.10.06 | ₩5,927 | ₩6,115 | ₩5,779 | ₩5,820 | -1.81% | 51만 |
| 2026.10.05 | ₩5,659 | ₩6,101 | ₩5,638 | ₩5,940 | +4.98% | 109.9만 |
| 2026.10.02 | ₩5,793 | ₩5,873 | ₩5,592 | ₩5,618 | -3.01% | 42.3만 |
| 2026.10.01 | ₩5,525 | ₩5,887 | ₩5,525 | ₩5,672 | +2.67% | 78.5만 |
| 2026.09.30 | ₩5,457 | ₩5,578 | ₩5,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,457 |
| 0.00% |
| 69.9만 |
| 2026.09.29 | ₩5,431 | ₩5,491 | ₩5,364 | ₩5,417 | -0.25% | 47.9만 |
|---|
| 2026.09.28 | ₩5,538 | ₩5,538 | ₩5,350 | ₩5,444 | -1.69% | 69.6만 |
|---|
| 2026.09.25 | ₩5,471 | ₩5,498 | ₩5,384 | ₩5,417 | -0.98% | 52만 |
|---|
| 2026.09.24 | ₩5,471 | ₩5,484 | ₩5,343 | ₩5,457 | -0.25% | 48.3만 |
|---|
| 2026.09.23 | ₩5,498 | ₩5,558 | ₩5,423 | ₩5,484 | -0.24% | 52.5만 |
|---|
| 2026.09.22 | ₩5,390 | ₩5,498 | ₩5,276 | ₩5,498 | +1.99% | 88.9만 |
|---|
| 2026.09.21 | ₩5,498 | ₩5,525 | ₩5,390 | ₩5,404 | -1.71% | 65.4만 |
|---|
| 2026.09.18 | ₩5,511 | ₩5,561 | ₩5,317 | ₩5,457 | -0.97% | 162.6만 |
|---|
| 2026.09.17 | ₩5,565 | ₩5,632 | ₩5,457 | ₩5,605 | +0.72% | 87.1만 |
|---|
| 2026.09.16 | ₩5,672 | ₩5,672 | ₩5,417 | ₩5,471 | -3.55% | 64.6만 |
|---|
| 2026.09.15 | ₩5,685 | ₩5,712 | ₩5,538 | ₩5,672 | -0.24% | 67.8만 |
|---|
| 2026.09.14 | ₩5,364 | ₩5,846 | ₩5,283 | ₩5,752 | +7.25% | 86.8만 |
|---|
| 2026.09.11 | ₩6,088 | ₩6,115 | ₩5,283 | ₩5,297 | -13.00% | 131.4만 |
|---|
| 2026.09.10 | ₩6,061 | ₩6,416 | ₩6,061 | ₩6,275 | +3.54% | 49.3만 |
|---|
| 2026.09.09 | ₩6,222 | ₩6,249 | ₩6,027 | ₩6,182 | -0.65% | 101만 |
|---|
| 2026.09.08 | ₩6,316 | ₩6,369 | ₩6,215 | ₩6,249 | -1.06% | 44.9만 |
|---|
| 2026.09.04 | ₩6,477 | ₩6,517 | ₩6,242 | ₩6,436 | -0.62% | 47.3만 |
|---|
| 2026.09.03 | ₩6,356 | ₩6,595 | ₩6,356 | ₩6,530 | +2.74% | 54.6만 |
|---|
| 2026.09.02 | ₩6,342 | ₩6,423 | ₩6,269 | ₩6,316 | -0.42% | 66.6만 |
|---|
| 2026.09.01 | ₩6,396 | ₩6,447 | ₩6,202 | ₩6,329 | -1.05% | 57.6만 |
|---|
| 2026.08.31 | ₩6,450 | ₩6,879 | ₩6,383 | ₩6,463 | +0.21% | 74.7만 |
|---|
| 2026.08.28 | ₩6,463 | ₩6,718 | ₩6,356 | ₩6,423 | -0.62% | 53.1만 |
|---|
| 2026.08.27 | ₩6,074 | ₩6,637 | ₩6,068 | ₩6,463 | +6.40% | 124.1만 |
|---|
| 2026.08.26 | ₩5,820 | ₩6,007 | ₩5,820 | ₩5,954 | +2.30% | 29.9만 |
|---|
| 2026.08.25 | ₩5,873 | ₩5,880 | ₩5,712 | ₩5,860 | -0.23% | 47만 |
|---|
| 2026.08.24 | ₩5,994 | ₩6,027 | ₩5,826 | ₩5,873 | -2.01% | 51.7만 |
|---|
| 2026.08.21 | ₩5,994 | ₩6,128 | ₩5,833 | ₩6,034 | +0.67% | 43.5만 |
|---|
| 2026.08.20 | ₩5,873 | ₩6,081 | ₩5,873 | ₩5,940 | +1.14% | 39.4만 |
|---|
| 2026.08.19 | ₩5,846 | ₩5,974 | ₩5,773 | ₩5,940 | +1.61% | 58.7만 |
|---|
| 2026.08.18 | ₩5,873 | ₩5,980 | ₩5,846 | ₩5,900 | +0.46% | 29.9만 |
|---|
| 2026.08.17 | ₩6,034 | ₩6,074 | ₩5,873 | ₩5,887 | -2.44% | 41.1만 |
|---|
| 2026.08.14 | ₩6,168 | ₩6,235 | ₩5,900 | ₩6,088 | -1.30% | 48.6만 |
|---|
| 2026.08.13 | ₩5,860 | ₩6,182 | ₩5,806 | ₩6,168 | +5.26% | 59.1만 |
|---|
| 2026.08.12 | ₩5,752 | ₩5,980 | ₩5,726 | ₩5,820 | +1.17% | 66.7만 |
|---|
| 2026.08.11 | ₩5,632 | ₩5,833 | ₩5,585 | ₩5,752 | +2.14% | 69.1만 |
|---|
| 2026.08.10 | ₩5,082 | ₩5,940 | ₩5,075 | ₩5,404 | +6.33% | 115.7만 |
|---|
| 2026.08.07 | ₩6,195 | ₩6,544 | ₩6,155 | ₩6,410 | +3.46% | 27.3만 |
|---|
| 2026.08.06 | ₩6,208 | ₩6,208 | ₩6,061 | ₩6,128 | -1.30% | 26.9만 |
|---|
| 2026.08.05 | ₩6,584 | ₩6,632 | ₩6,249 | ₩6,275 | -4.68% | 21.4만 |
|---|
| 2026.08.04 | ₩6,275 | ₩6,597 | ₩6,275 | ₩6,544 | +4.27% | 33.6만 |
|---|
| 2026.08.03 | ₩6,061 | ₩6,316 | ₩6,034 | ₩6,249 | +3.10% | 45.6만 |
|---|
| 2026.07.31 | ₩5,873 | ₩6,027 | ₩5,793 | ₩5,954 | +1.37% | 31.9만 |
|---|
| 2026.07.30 | ₩5,940 | ₩5,947 | ₩5,672 | ₩5,813 | -2.14% | 46만 |
|---|
| 2026.07.29 | ₩6,168 | ₩6,262 | ₩5,900 | ₩5,927 | -3.91% | 55.2만 |
|---|
| 2026.07.28 | ₩6,195 | ₩6,262 | ₩6,074 | ₩6,168 | -0.43% | 47.6만 |
|---|
| 2026.07.27 | ₩6,141 | ₩6,349 | ₩6,141 | ₩6,208 | +1.09% | 26.9만 |
|---|
| 2026.07.24 | ₩6,141 | ₩6,175 | ₩6,021 | ₩6,047 | -1.53% | 22.5만 |
|---|
| 2026.07.23 | ₩5,913 | ₩6,081 | ₩5,913 | ₩6,047 | +2.27% | 39.6만 |
|---|
| 2026.07.22 | ₩5,980 | ₩6,101 | ₩5,840 | ₩6,007 | +0.45% | 43.6만 |
|---|
| 2026.07.21 | ₩6,128 | ₩6,215 | ₩5,853 | ₩5,980 | -2.41% | 63.3만 |
|---|
| 2026.07.20 | ₩6,289 | ₩6,289 | ₩6,027 | ₩6,128 | -2.56% | 50.2만 |
|---|
| 2026.07.17 | ₩6,222 | ₩6,436 | ₩6,144 | ₩6,342 | +1.94% | 39.5만 |
|---|
| 2026.07.16 | ₩6,463 | ₩6,584 | ₩6,275 | ₩6,342 | -1.87% | 33.5만 |
|---|
| 2026.07.15 | ₩6,597 | ₩6,758 | ₩6,364 | ₩6,477 | -1.83% | 46.7만 |
|---|
| 2026.07.14 | ₩6,557 | ₩6,785 | ₩6,557 | ₩6,584 | +0.41% | 52.2만 |
|---|
| 2026.07.13 | ₩6,369 | ₩6,698 | ₩6,369 | ₩6,557 | +2.95% | 44.3만 |
|---|
| 2026.07.10 | ₩6,597 | ₩6,798 | ₩6,410 | ₩6,544 | -0.81% | 48.8만 |
|---|
| 2026.07.09 | ₩6,450 | ₩6,631 | ₩6,282 | ₩6,611 | +2.49% | 40.7만 |
|---|
| 2026.07.08 | ₩6,275 | ₩6,410 | ₩6,155 | ₩6,356 | +1.28% | 46.3만 |
|---|
| 2026.07.07 | ₩6,597 | ₩6,718 | ₩6,322 | ₩6,356 | -3.66% | 37.5만 |
|---|
| 2026.07.06 | ₩6,557 | ₩6,745 | ₩6,302 | ₩6,624 | +1.02% | 59.2만 |
|---|
| 2026.07.02 | ₩6,557 | ₩6,664 | ₩6,396 | ₩6,570 | +0.20% | 51만 |
|---|
| 2026.07.01 | ₩6,262 | ₩6,745 | ₩6,249 | ₩6,570 | +4.93% | 61.3만 |
|---|
| 2026.06.30 | ₩5,980 | ₩6,195 | ₩5,880 | ₩6,168 | +3.14% | 63.4만 |
|---|
| 2026.06.29 | ₩5,967 | ₩6,255 | ₩5,940 | ₩6,047 | +1.35% | 71.4만 |
|---|
| 2026.06.26 | ₩5,618 | ₩6,108 | ₩5,618 | ₩6,034 | +7.40% | 290.9만 |
|---|
| 2026.06.25 | ₩5,712 | ₩5,726 | ₩5,511 | ₩5,659 | -0.94% | 103.8만 |
|---|
| 2026.06.24 | ₩5,752 | ₩6,014 | ₩5,752 | ₩5,820 | +1.17% | 59.9만 |
|---|
| 2026.06.23 | ₩5,699 | ₩5,954 | ₩5,685 | ₩5,820 | +2.12% | 55.8만 |
|---|
| 2026.06.22 | ₩5,900 | ₩6,115 | ₩5,632 | ₩5,752 | -2.50% | 63.8만 |
|---|
| 2026.06.18 | ₩5,940 | ₩6,255 | ₩5,739 | ₩6,061 | +2.03% | 220만 |
|---|
| 2026.06.17 | ₩6,061 | ₩6,094 | ₩5,773 | ₩5,860 | -3.32% | 52.3만 |
|---|
| 2026.06.16 | ₩6,034 | ₩6,168 | ₩5,967 | ₩6,074 | +0.67% | 48.7만 |
|---|
| 2026.06.15 | ₩6,214 | ₩6,242 | ₩5,987 | ₩6,007 | -3.32% | 67.8만 |
|---|
| 2026.06.12 | ₩6,061 | ₩6,219 | ₩5,893 | ₩6,128 | +1.11% | 61.1만 |
|---|
| 2026.06.11 | ₩6,101 | ₩6,342 | ₩5,994 | ₩6,074 | -0.44% | 92만 |
|---|
| 2026.06.10 | ₩5,779 | ₩6,383 | ₩5,779 | ₩6,115 | +5.80% | 91.7만 |
|---|
| 2026.06.09 | ₩5,806 | ₩6,155 | ₩5,632 | ₩5,913 | +1.85% | 106.2만 |
|---|
| 2026.06.08 | ₩5,525 | ₩5,887 | ₩5,506 | ₩5,833 | +5.58% | 103.8만 |
|---|
| 2026.06.05 | ₩5,954 | ₩6,001 | ₩5,457 | ₩5,498 | -7.66% | 72.2만 |
|---|
| 2026.06.04 | ₩5,860 | ₩6,363 | ₩5,806 | ₩5,994 | +2.29% | 84만 |
|---|
| 2026.06.03 | ₩6,852 | ₩6,872 | ₩5,820 | ₩5,860 | -14.48% | 139.5만 |
|---|
| 2026.06.02 | ₩6,906 | ₩7,281 | ₩6,812 | ₩6,973 | +0.97% | 140.2만 |
|---|
| 2026.06.01 | ₩6,490 | ₩7,107 | ₩6,463 | ₩7,026 | +8.26% | 135만 |
|---|
| 2026.05.29 | ₩6,490 | ₩6,564 | ₩6,141 | ₩6,423 | -1.03% | 211.6만 |
|---|
| 2026.05.28 | ₩6,410 | ₩6,611 | ₩6,396 | ₩6,450 | +0.63% | 59.6만 |
|---|
| 2026.05.27 | ₩6,289 | ₩6,671 | ₩6,141 | ₩6,410 | +1.92% | 77.1만 |
|---|
| 2026.05.26 | ₩6,222 | ₩6,483 | ₩6,101 | ₩6,289 | +1.08% | 163.6만 |
|---|
| 2026.05.22 | ₩6,289 | ₩6,544 | ₩6,202 | ₩6,222 | -1.07% | 84.3만 |
|---|
| 2026.05.21 | ₩6,195 | ₩6,349 | ₩6,108 | ₩6,302 | +1.73% | 60.6만 |
|---|
| 2026.05.20 | ₩5,900 | ₩6,309 | ₩5,820 | ₩6,275 | +6.36% | 78.9만 |
|---|
| 2026.05.19 | ₩5,739 | ₩5,940 | ₩5,671 | ₩5,900 | +2.80% | 51.5만 |
|---|
| 2026.05.18 | ₩5,669 | ₩5,806 | ₩5,578 | ₩5,766 | +1.70% | 82.2만 |
|---|
| 2026.05.15 | ₩5,592 | ₩5,645 | ₩5,444 | ₩5,632 | +0.72% | 59.1만 |
|---|
| 2026.05.14 | ₩5,618 | ₩5,732 | ₩5,431 | ₩5,672 | +0.95% | 68.8만 |
|---|
| 2026.05.13 | ₩5,860 | ₩6,007 | ₩5,431 | ₩5,605 | -4.35% | 75.7만 |
|---|
| 2026.05.12 | ₩5,632 | ₩5,994 | ₩5,498 | ₩5,860 | +4.05% | 84.2만 |
|---|
| 2026.05.11 | ₩6,490 | ₩6,490 | ₩5,672 | ₩5,699 | -12.19% | 141만 |
|---|
| 2026.05.08 | ₩5,967 | ₩6,195 | ₩5,809 | ₩6,007 | +0.67% | 107.7만 |
|---|
| 2026.05.07 | ₩5,699 | ₩6,021 | ₩5,699 | ₩5,927 | +4.00% | 58.5만 |
|---|
| 2026.05.06 | ₩5,980 | ₩5,980 | ₩5,605 | ₩5,632 | -5.83% | 41.5만 |
|---|
| 2026.05.05 | ₩5,927 | ₩6,021 | ₩5,793 | ₩5,980 | +0.90% | 34만 |
|---|
| 2026.05.04 | ₩5,927 | ₩6,128 | ₩5,786 | ₩5,860 | -1.13% | 51.6만 |
|---|
| 2026.05.01 | ₩5,793 | ₩5,980 | ₩5,793 | ₩5,927 | +2.31% | 53.9만 |
|---|
| 2026.04.30 | ₩5,833 | ₩5,846 | ₩5,645 | ₩5,726 | -1.84% | 43.5만 |
|---|
| 2026.04.29 | ₩5,940 | ₩5,940 | ₩5,818 | ₩5,860 | -1.35% | 43.3만 |
|---|
| 2026.04.28 | ₩5,927 | ₩6,054 | ₩5,887 | ₩5,980 | +0.90% | 37.5만 |
|---|
| 2026.04.27 | ₩5,887 | ₩6,061 | ₩5,860 | ₩5,900 | +0.23% | 42.3만 |
|---|
| 2026.04.24 | ₩5,739 | ₩5,954 | ₩5,685 | ₩5,940 | +3.50% | 37만 |
|---|
| 2026.04.23 | ₩5,940 | ₩5,960 | ₩5,645 | ₩5,712 | -3.84% | 47.3만 |
|---|
| 2026.04.22 | ₩5,873 | ₩6,094 | ₩5,873 | ₩6,021 | +2.51% | 47.7만 |
|---|
| 2026.04.21 | ₩5,927 | ₩6,175 | ₩5,826 | ₩5,846 | -1.36% | 54.2만 |
|---|
| 2026.04.20 | ₩5,833 | ₩5,933 | ₩5,766 | ₩5,887 | +0.92% | 35.6만 |
|---|
| 2026.04.17 | ₩6,021 | ₩6,047 | ₩5,820 | ₩5,846 | -2.90% | 70.2만 |
|---|
| 2026.04.16 | ₩5,954 | ₩6,141 | ₩5,940 | ₩5,954 | 0.00% | 56.8만 |
|---|
| 2026.04.15 | ₩5,618 | ₩5,954 | ₩5,605 | ₩5,954 | +5.97% | 34.3만 |
|---|
| 2026.04.14 | ₩5,498 | ₩5,618 | ₩5,457 | ₩5,565 | +1.22% | 35.4만 |
|---|
| 2026.04.13 | ₩5,323 | ₩5,478 | ₩5,283 | ₩5,457 | +2.52% | 52.1만 |
|---|
| 2026.04.10 | ₩5,417 | ₩5,484 | ₩5,236 | ₩5,310 | -1.98% | 48.1만 |
|---|
| 2026.04.09 | ₩5,565 | ₩5,578 | ₩5,350 | ₩5,417 | -2.65% | 38.7만 |
|---|
| 2026.04.08 | ₩5,846 | ₩5,967 | ₩5,571 | ₩5,605 | -4.13% | 35.5만 |
|---|
| 2026.04.07 | ₩5,752 | ₩5,786 | ₩5,484 | ₩5,699 | -0.93% | 46.2만 |
|---|
| 2026.04.06 | ₩5,806 | ₩5,927 | ₩5,726 | ₩5,793 | -0.23% | 47.4만 |
|---|
| 2026.04.02 | ₩5,659 | ₩5,900 | ₩5,612 | ₩5,793 | +2.37% | 50.3만 |
|---|
| 2026.04.01 | ₩5,699 | ₩5,907 | ₩5,618 | ₩5,806 | +1.88% | 55.8만 |
|---|
| 2026.03.31 | ₩5,538 | ₩5,752 | ₩5,478 | ₩5,618 | +1.45% | 59.7만 |
|---|
| 2026.03.30 | ₩5,739 | ₩5,739 | ₩5,390 | ₩5,484 | -4.44% | 89.2만 |
|---|
| 2026.03.27 | ₩5,712 | ₩5,759 | ₩5,578 | ₩5,685 | -0.47% | 64.2만 |
|---|
| 2026.03.26 | ₩5,900 | ₩6,054 | ₩5,726 | ₩5,793 | -1.82% | 87.3만 |
|---|
| 2026.03.25 | ₩6,007 | ₩6,235 | ₩5,853 | ₩5,913 | -1.56% | 58.5만 |
|---|
| 2026.03.24 | ₩5,766 | ₩6,061 | ₩5,739 | ₩5,900 | +2.33% | 102만 |
|---|
| 2026.03.23 | ₩5,820 | ₩6,061 | ₩5,672 | ₩5,887 | +1.15% | 103.7만 |
|---|
| 2026.03.20 | ₩5,685 | ₩5,860 | ₩5,498 | ₩5,806 | +2.12% | 178.6만 |
|---|
| 2026.03.19 | ₩5,297 | ₩5,759 | ₩5,263 | ₩5,726 | +8.10% | 93만 |
|---|
| 2026.03.18 | ₩5,095 | ₩5,585 | ₩5,082 | ₩5,390 | +5.79% | 121만 |
|---|
| 2026.03.17 | ₩5,431 | ₩5,457 | ₩5,176 | ₩5,256 | -3.21% | 142.4만 |
|---|
| 2026.03.16 | ₩6,946 | ₩7,227 | ₩5,243 | ₩5,525 | -20.46% | 394.9만 |
|---|
| 2026.03.13 | ₩5,739 | ₩6,021 | ₩5,578 | ₩5,739 | 0.00% | 139.9만 |
|---|
| 2026.03.12 | ₩5,618 | ₩5,699 | ₩5,551 | ₩5,632 | +0.24% | 59.5만 |
|---|
| 2026.03.11 | ₩5,699 | ₩5,779 | ₩5,612 | ₩5,699 | 0.00% | 58.6만 |
|---|
| 2026.03.10 | ₩5,846 | ₩5,893 | ₩5,638 | ₩5,712 | -2.29% | 44.2만 |
|---|
| 2026.03.09 | ₩5,699 | ₩5,913 | ₩5,632 | ₩5,846 | +2.59% | 56.4만 |
|---|
| 2026.03.06 | ₩5,739 | ₩5,829 | ₩5,659 | ₩5,766 | +0.47% | 53.6만 |
|---|
| 2026.03.05 | ₩6,034 | ₩6,128 | ₩5,793 | ₩5,846 | -3.11% | 71.6만 |
|---|
| 2026.03.04 | ₩5,739 | ₩6,342 | ₩5,699 | ₩6,128 | +6.78% | 130.7만 |
|---|
| 2026.03.03 | ₩5,230 | ₩5,900 | ₩5,162 | ₩5,726 | +9.49% | 135.2만 |
|---|
| 2026.03.02 | ₩5,270 | ₩5,498 | ₩5,243 | ₩5,404 | +2.54% | 67.3만 |
|---|
| 2026.02.27 | ₩5,297 | ₩5,411 | ₩5,203 | ₩5,390 | +1.77% | 62.2만 |
|---|
| 2026.02.26 | ₩5,283 | ₩5,511 | ₩5,216 | ₩5,484 | +3.81% | 74.8만 |
|---|
| 2026.02.25 | ₩5,283 | ₩5,337 | ₩5,149 | ₩5,283 | 0.00% | 51.8만 |
|---|
| 2026.02.24 | ₩5,176 | ₩5,357 | ₩5,122 | ₩5,203 | +0.52% | 51.5만 |
|---|
| 2026.02.23 | ₩5,431 | ₩5,437 | ₩5,149 | ₩5,203 | -4.20% | 80.6만 |
|---|
| 2026.02.20 | ₩5,498 | ₩5,659 | ₩5,444 | ₩5,525 | +0.49% | 57.9만 |
|---|
| 2026.02.19 | ₩5,404 | ₩5,598 | ₩5,326 | ₩5,551 | +2.73% | 77.7만 |
|---|
| 2026.02.18 | ₩5,390 | ₩5,551 | ₩5,157 | ₩5,471 | +1.49% | 98.4만 |
|---|
| 2026.02.17 | ₩5,699 | ₩5,766 | ₩5,136 | ₩5,444 | -4.47% | 133.9만 |
|---|
| 2026.02.13 | ₩5,873 | ₩6,007 | ₩5,840 | ₩5,860 | -0.23% | 61만 |
|---|
| 2026.02.12 | ₩6,074 | ₩6,115 | ₩5,672 | ₩5,820 | -4.19% | 64.3만 |
|---|
| 2026.02.11 | ₩6,772 | ₩6,772 | ₩5,907 | ₩6,034 | -10.89% | 79.2만 |
|---|
| 2026.02.10 | ₩6,678 | ₩6,865 | ₩6,664 | ₩6,705 | +0.40% | 48.7만 |
|---|
| 2026.02.09 | ₩6,557 | ₩6,731 | ₩6,410 | ₩6,651 | +1.43% | 53.7만 |
|---|
| 2026.02.06 | ₩6,477 | ₩6,631 | ₩6,309 | ₩6,557 | +1.24% | 76.8만 |
|---|
| 2026.02.05 | ₩6,812 | ₩7,006 | ₩6,302 | ₩6,342 | -6.89% | 66.4만 |
|---|
| 2026.02.04 | ₩7,174 | ₩7,227 | ₩6,892 | ₩6,946 | -3.18% | 71.1만 |
|---|
| 2026.02.03 | ₩7,442 | ₩7,442 | ₩6,973 | ₩7,201 | -3.24% | 110.1만 |
|---|
| 2026.02.02 | ₩7,254 | ₩7,710 | ₩7,201 | ₩7,415 | +2.22% | 67.5만 |
|---|
| 2026.01.30 | ₩7,362 | ₩7,630 | ₩7,248 | ₩7,321 | -0.55% | 56.9만 |
|---|
| 2026.01.29 | ₩7,589 | ₩7,589 | ₩7,321 | ₩7,496 | -1.24% | 54.8만 |
|---|
| 2026.01.28 | ₩7,455 | ₩7,831 | ₩7,429 | ₩7,616 | +2.16% | 67.6만 |
|---|
| 2026.01.27 | ₩7,496 | ₩7,496 | ₩7,268 | ₩7,362 | -1.79% | 67만 |
|---|
| 2026.01.26 | ₩7,643 | ₩7,670 | ₩7,429 | ₩7,469 | -2.28% | 54.3만 |
|---|
| 2026.01.23 | ₩7,791 | ₩8,005 | ₩7,657 | ₩7,683 | -1.38% | 63.3만 |
|---|
| 2026.01.22 | ₩7,576 | ₩7,817 | ₩7,563 | ₩7,616 | +0.53% | 58.3만 |
|---|
| 2026.01.21 | ₩7,281 | ₩7,529 | ₩7,181 | ₩7,482 | +2.76% | 62.3만 |
|---|
| 2026.01.20 | ₩7,375 | ₩7,697 | ₩7,147 | ₩7,241 | -1.82% | 62.3만 |
|---|
| 2026.01.16 | ₩7,576 | ₩7,717 | ₩7,455 | ₩7,589 | +0.18% | 73.1만 |
|---|
| 2026.01.15 | ₩7,683 | ₩7,741 | ₩7,509 | ₩7,563 | -1.57% | 50.7만 |
|---|
| 2026.01.14 | ₩7,817 | ₩7,871 | ₩7,375 | ₩7,576 | -3.09% | 80.3만 |
|---|
| 2026.01.13 | ₩7,603 | ₩7,890 | ₩7,556 | ₩7,804 | +2.65% | 121만 |
|---|
| 2026.01.12 | ₩7,630 | ₩7,737 | ₩7,308 | ₩7,509 | -1.58% | 112.4만 |
|---|
| 2026.01.09 | ₩7,107 | ₩7,207 | ₩6,892 | ₩7,093 | -0.19% | 76.5만 |
|---|
| 2026.01.08 | ₩6,999 | ₩7,214 | ₩6,919 | ₩7,120 | +1.72% | 52.5만 |
|---|
| 2026.01.07 | ₩7,067 | ₩7,123 | ₩6,926 | ₩7,013 | -0.76% | 52.9만 |
|---|
| 2026.01.06 | ₩6,839 | ₩7,134 | ₩6,705 | ₩7,093 | +3.73% | 107.3만 |
|---|
| 2026.01.05 | ₩6,651 | ₩6,926 | ₩6,644 | ₩6,812 | +2.42% | 80.4만 |
|---|
| 2026.01.02 | ₩6,932 | ₩6,959 | ₩6,624 | ₩6,651 | -4.06% | 53.3만 |
|---|
| 2025.12.31 | ₩6,812 | ₩6,886 | ₩6,725 | ₩6,839 | +0.39% | 109.4만 |
|---|
| 2025.12.30 | ₩6,852 | ₩6,959 | ₩6,745 | ₩6,825 | -0.39% | 51.1만 |
|---|
| 2025.12.29 | ₩6,852 | ₩6,973 | ₩6,805 | ₩6,852 | 0.00% | 65.7만 |
|---|
| 2025.12.26 | ₩6,892 | ₩6,993 | ₩6,785 | ₩6,946 | +0.78% | 82.5만 |
|---|
| 2025.12.24 | ₩6,852 | ₩6,959 | ₩6,664 | ₩6,919 | +0.98% | 73.1만 |
|---|
| 2025.12.23 | ₩6,906 | ₩7,020 | ₩6,865 | ₩6,999 | +1.36% | 71.3만 |
|---|
| 2025.12.22 | ₩7,294 | ₩7,395 | ₩6,919 | ₩6,959 | -4.60% | 129.7만 |
|---|
| 2025.12.19 | ₩7,335 | ₩7,844 | ₩7,162 | ₩7,254 | -1.10% | 228.2만 |
|---|
| 2025.12.18 | ₩7,147 | ₩7,187 | ₩6,772 | ₩6,919 | -3.19% | 136.6만 |
|---|
| 2025.12.17 | ₩7,362 | ₩7,362 | ₩6,959 | ₩6,973 | -5.28% | 90만 |
|---|
| 2025.12.16 | ₩7,201 | ₩7,422 | ₩7,201 | ₩7,268 | +0.93% | 62.6만 |
|---|
| 2025.12.15 | ₩7,777 | ₩7,777 | ₩7,238 | ₩7,281 | -6.38% | 91.8만 |
|---|
| 2025.12.12 | ₩8,515 | ₩8,579 | ₩7,603 | ₩7,610 | -10.63% | 126.9만 |
|---|
| 2025.12.11 | ₩8,112 | ₩8,548 | ₩8,005 | ₩8,515 | +4.96% | 261.2만 |
|---|
| 2025.12.10 | ₩7,938 | ₩8,260 | ₩7,824 | ₩8,126 | +2.36% | 99.3만 |
|---|
| 2025.12.09 | ₩7,496 | ₩8,019 | ₩7,496 | ₩7,978 | +6.44% | 84만 |
|---|
| 2025.12.08 | ₩7,362 | ₩7,556 | ₩7,147 | ₩7,509 | +2.00% | 122만 |
|---|
| 2025.12.05 | ₩7,442 | ₩7,549 | ₩7,221 | ₩7,294 | -1.98% | 64.4만 |
|---|
| 2025.12.04 | ₩7,509 | ₩7,563 | ₩7,415 | ₩7,442 | -0.89% | 73.7만 |
|---|
| 2025.12.03 | ₩7,576 | ₩7,623 | ₩7,408 | ₩7,549 | -0.35% | 107.5만 |
|---|
| 2025.12.02 | ₩7,683 | ₩7,777 | ₩7,563 | ₩7,576 | -1.40% | 69.9만 |
|---|
| 2025.12.01 | ₩7,576 | ₩7,791 | ₩7,565 | ₩7,603 | +0.35% | 60.7만 |
|---|
| 2025.11.28 | ₩7,724 | ₩7,784 | ₩7,643 | ₩7,750 | +0.35% | 32.2만 |
|---|
| 2025.11.26 | ₩7,804 | ₩8,005 | ₩7,616 | ₩7,710 | -1.20% | 90.1만 |
|---|
| 2025.11.25 | ₩7,764 | ₩8,028 | ₩7,683 | ₩7,804 | +0.52% | 108.5만 |
|---|
| 2025.11.24 | ₩7,603 | ₩7,824 | ₩7,543 | ₩7,764 | +2.12% | 73.9만 |
|---|
| 2025.11.21 | ₩7,241 | ₩7,596 | ₩7,214 | ₩7,563 | +4.44% | 87.9만 |
|---|
| 2025.11.20 | ₩7,737 | ₩7,898 | ₩7,294 | ₩7,335 | -5.20% | 86.6만 |
|---|
| 2025.11.19 | ₩7,549 | ₩7,737 | ₩7,429 | ₩7,549 | 0.00% | 83.1만 |
|---|
| 2025.11.18 | ₩7,509 | ₩7,804 | ₩7,442 | ₩7,549 | +0.54% | 87.4만 |
|---|
| 2025.11.17 | ₩7,777 | ₩8,032 | ₩7,636 | ₩7,670 | -1.38% | 115.5만 |
|---|
| 2025.11.14 | ₩7,952 | ₩8,059 | ₩7,683 | ₩7,844 | -1.35% | 168.2만 |
|---|
| 2025.11.13 | ₩8,649 | ₩8,837 | ₩8,354 | ₩8,367 | -3.26% | 107.7만 |
|---|
| 2025.11.12 | ₩8,850 | ₩9,111 | ₩8,354 | ₩8,850 | 0.00% | 149.9만 |
|---|
| 2025.11.11 | ₩10,660 | ₩11,129 | ₩8,729 | ₩8,769 | -17.74% | 296.9만 |
|---|
| 2025.11.10 | ₩9,520 | ₩11,210 | ₩8,196 | ₩10,405 | +9.30% | 381.7만 |
|---|
| 2025.11.07 | ₩8,474 | ₩8,917 | ₩8,434 | ₩8,555 | +0.95% | 82.1만 |
|---|
| 2025.11.06 | ₩9,051 | ₩9,064 | ₩8,756 | ₩8,796 | -2.81% | 55.9만 |
|---|
| 2025.11.05 | ₩8,796 | ₩9,132 | ₩8,796 | ₩8,997 | +2.29% | 79.5만 |
|---|
| 2025.11.04 | ₩8,904 | ₩8,957 | ₩8,555 | ₩8,743 | -1.81% | 63.4만 |
|---|
| 2025.11.03 | ₩9,212 | ₩9,246 | ₩8,918 | ₩9,158 | -0.58% | 66.6만 |
|---|
| 2025.10.31 | ₩9,266 | ₩9,359 | ₩8,957 | ₩9,199 | -0.72% | 46.8만 |
|---|
| 2025.10.30 | ₩9,239 | ₩9,494 | ₩9,212 | ₩9,212 | -0.29% | 45.1만 |
|---|
| 2025.10.29 | ₩9,789 | ₩9,829 | ₩9,272 | ₩9,359 | -4.38% | 59.3만 |
|---|
| 2025.10.28 | ₩9,668 | ₩9,856 | ₩9,620 | ₩9,815 | +1.53% | 40.9만 |
|---|
| 2025.10.27 | ₩10,057 | ₩10,356 | ₩9,728 | ₩9,775 | -2.80% | 56.9만 |
|---|
| 2025.10.24 | ₩10,177 | ₩10,231 | ₩9,829 | ₩9,936 | -2.37% | 65.5만 |
|---|
| 2025.10.23 | ₩9,212 | ₩10,157 | ₩9,118 | ₩9,990 | +8.44% | 180.6만 |
|---|
| 2025.10.22 | ₩9,172 | ₩9,346 | ₩8,904 | ₩9,145 | -0.29% | 72만 |
|---|
| 2025.10.21 | ₩9,413 | ₩9,453 | ₩9,118 | ₩9,266 | -1.57% | 100.5만 |
|---|
| 2025.10.20 | ₩9,520 | ₩9,936 | ₩9,306 | ₩9,520 | 0.00% | 79만 |
|---|
| 2025.10.17 | ₩9,105 | ₩9,844 | ₩9,051 | ₩9,306 | +2.21% | 78.8만 |
|---|
| 2025.10.16 | ₩9,292 | ₩9,373 | ₩8,997 | ₩9,078 | -2.31% | 60.7만 |
|---|
| 2025.10.15 | ₩9,949 | ₩9,949 | ₩9,172 | ₩9,266 | -6.87% | 53.7만 |
|---|
| 2025.10.14 | ₩8,957 | ₩9,795 | ₩8,863 | ₩9,654 | +7.78% | 141.3만 |
|---|
| 2025.10.13 | ₩9,239 | ₩9,239 | ₩8,957 | ₩9,158 | -0.87% | 83만 |
|---|
| 2025.10.10 | ₩9,802 | ₩9,919 | ₩8,910 | ₩8,930 | -8.89% | 92만 |
|---|