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 | ₩5,941 | ₩6,236 | ₩5,888 | ₩6,196 | +4.28% | 82.3만 |
| 2026.10.08 | ₩5,808 | ₩5,888 | ₩5,734 | ₩5,848 | +0.69% | 67.6만 |
| 2026.10.07 | ₩5,754 | ₩5,895 | ₩5,701 | ₩5,768 | +0.23% | 42.6만 |
| 2026.10.06 | ₩5,915 | ₩6,102 | ₩5,768 | ₩5,808 | -1.81% | 51만 |
| 2026.10.05 | ₩5,647 | ₩6,089 | ₩5,627 | ₩5,928 | +4.98% | 109.9만 |
| 2026.10.02 | ₩5,781 | ₩5,861 | ₩5,580 | ₩5,607 | -3.01% | 42.3만 |
| 2026.10.01 | ₩5,513 | ₩5,875 | ₩5,513 | ₩5,660 | +2.67% | 78.5만 |
| 2026.09.30 | ₩5,446 | ₩5,567 | ₩5,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,446 |
| 0.00% |
| 69.9만 |
| 2026.09.29 | ₩5,420 | ₩5,480 | ₩5,353 | ₩5,406 | -0.25% | 47.9만 |
|---|
| 2026.09.28 | ₩5,527 | ₩5,527 | ₩5,339 | ₩5,433 | -1.69% | 69.6만 |
|---|
| 2026.09.25 | ₩5,460 | ₩5,486 | ₩5,373 | ₩5,406 | -0.98% | 52만 |
|---|
| 2026.09.24 | ₩5,460 | ₩5,473 | ₩5,333 | ₩5,446 | -0.25% | 48.3만 |
|---|
| 2026.09.23 | ₩5,486 | ₩5,547 | ₩5,412 | ₩5,473 | -0.24% | 52.5만 |
|---|
| 2026.09.22 | ₩5,379 | ₩5,486 | ₩5,266 | ₩5,486 | +1.99% | 88.9만 |
|---|
| 2026.09.21 | ₩5,486 | ₩5,513 | ₩5,379 | ₩5,393 | -1.71% | 65.4만 |
|---|
| 2026.09.18 | ₩5,500 | ₩5,549 | ₩5,306 | ₩5,446 | -0.97% | 162.6만 |
|---|
| 2026.09.17 | ₩5,553 | ₩5,620 | ₩5,446 | ₩5,594 | +0.72% | 87.1만 |
|---|
| 2026.09.16 | ₩5,660 | ₩5,660 | ₩5,406 | ₩5,460 | -3.55% | 64.6만 |
|---|
| 2026.09.15 | ₩5,674 | ₩5,701 | ₩5,527 | ₩5,660 | -0.24% | 67.8만 |
|---|
| 2026.09.14 | ₩5,353 | ₩5,834 | ₩5,272 | ₩5,741 | +7.25% | 86.8만 |
|---|
| 2026.09.11 | ₩6,075 | ₩6,102 | ₩5,272 | ₩5,286 | -13.00% | 131.4만 |
|---|
| 2026.09.10 | ₩6,049 | ₩6,403 | ₩6,049 | ₩6,263 | +3.54% | 49.3만 |
|---|
| 2026.09.09 | ₩6,209 | ₩6,236 | ₩6,015 | ₩6,169 | -0.65% | 101만 |
|---|
| 2026.09.08 | ₩6,303 | ₩6,356 | ₩6,202 | ₩6,236 | -1.06% | 44.9만 |
|---|
| 2026.09.04 | ₩6,463 | ₩6,504 | ₩6,229 | ₩6,423 | -0.62% | 47.3만 |
|---|
| 2026.09.03 | ₩6,343 | ₩6,581 | ₩6,343 | ₩6,517 | +2.74% | 54.6만 |
|---|
| 2026.09.02 | ₩6,330 | ₩6,410 | ₩6,256 | ₩6,303 | -0.42% | 66.6만 |
|---|
| 2026.09.01 | ₩6,383 | ₩6,434 | ₩6,189 | ₩6,316 | -1.05% | 57.6만 |
|---|
| 2026.08.31 | ₩6,437 | ₩6,865 | ₩6,370 | ₩6,450 | +0.21% | 74.7만 |
|---|
| 2026.08.28 | ₩6,450 | ₩6,704 | ₩6,343 | ₩6,410 | -0.62% | 53.1만 |
|---|
| 2026.08.27 | ₩6,062 | ₩6,624 | ₩6,055 | ₩6,450 | +6.40% | 124.1만 |
|---|
| 2026.08.26 | ₩5,808 | ₩5,995 | ₩5,808 | ₩5,941 | +2.30% | 29.9만 |
|---|
| 2026.08.25 | ₩5,861 | ₩5,868 | ₩5,701 | ₩5,848 | -0.23% | 47만 |
|---|
| 2026.08.24 | ₩5,982 | ₩6,015 | ₩5,814 | ₩5,861 | -2.01% | 51.7만 |
|---|
| 2026.08.21 | ₩5,982 | ₩6,115 | ₩5,821 | ₩6,022 | +0.67% | 43.5만 |
|---|
| 2026.08.20 | ₩5,861 | ₩6,069 | ₩5,861 | ₩5,928 | +1.14% | 39.4만 |
|---|
| 2026.08.19 | ₩5,834 | ₩5,962 | ₩5,761 | ₩5,928 | +1.61% | 58.7만 |
|---|
| 2026.08.18 | ₩5,861 | ₩5,968 | ₩5,834 | ₩5,888 | +0.46% | 29.9만 |
|---|
| 2026.08.17 | ₩6,022 | ₩6,062 | ₩5,861 | ₩5,875 | -2.44% | 41.1만 |
|---|
| 2026.08.14 | ₩6,156 | ₩6,222 | ₩5,888 | ₩6,075 | -1.30% | 48.6만 |
|---|
| 2026.08.13 | ₩5,848 | ₩6,169 | ₩5,794 | ₩6,156 | +5.26% | 59.1만 |
|---|
| 2026.08.12 | ₩5,741 | ₩5,968 | ₩5,714 | ₩5,808 | +1.17% | 66.7만 |
|---|
| 2026.08.11 | ₩5,620 | ₩5,821 | ₩5,573 | ₩5,741 | +2.14% | 69.1만 |
|---|
| 2026.08.10 | ₩5,072 | ₩5,928 | ₩5,065 | ₩5,393 | +6.33% | 115.7만 |
|---|
| 2026.08.07 | ₩6,182 | ₩6,530 | ₩6,142 | ₩6,396 | +3.46% | 27.3만 |
|---|
| 2026.08.06 | ₩6,196 | ₩6,196 | ₩6,049 | ₩6,115 | -1.30% | 26.9만 |
|---|
| 2026.08.05 | ₩6,570 | ₩6,619 | ₩6,236 | ₩6,263 | -4.68% | 21.4만 |
|---|
| 2026.08.04 | ₩6,263 | ₩6,584 | ₩6,263 | ₩6,530 | +4.27% | 33.6만 |
|---|
| 2026.08.03 | ₩6,049 | ₩6,303 | ₩6,022 | ₩6,236 | +3.10% | 45.6만 |
|---|
| 2026.07.31 | ₩5,861 | ₩6,015 | ₩5,781 | ₩5,941 | +1.37% | 31.9만 |
|---|
| 2026.07.30 | ₩5,928 | ₩5,935 | ₩5,660 | ₩5,801 | -2.14% | 46만 |
|---|
| 2026.07.29 | ₩6,156 | ₩6,249 | ₩5,888 | ₩5,915 | -3.91% | 55.2만 |
|---|
| 2026.07.28 | ₩6,182 | ₩6,249 | ₩6,062 | ₩6,156 | -0.43% | 47.6만 |
|---|
| 2026.07.27 | ₩6,129 | ₩6,336 | ₩6,129 | ₩6,196 | +1.09% | 26.9만 |
|---|
| 2026.07.24 | ₩6,129 | ₩6,162 | ₩6,008 | ₩6,035 | -1.53% | 22.5만 |
|---|
| 2026.07.23 | ₩5,901 | ₩6,069 | ₩5,901 | ₩6,035 | +2.27% | 39.6만 |
|---|
| 2026.07.22 | ₩5,968 | ₩6,089 | ₩5,828 | ₩5,995 | +0.45% | 43.6만 |
|---|
| 2026.07.21 | ₩6,115 | ₩6,202 | ₩5,841 | ₩5,968 | -2.41% | 63.3만 |
|---|
| 2026.07.20 | ₩6,276 | ₩6,276 | ₩6,015 | ₩6,115 | -2.56% | 50.2만 |
|---|
| 2026.07.17 | ₩6,209 | ₩6,423 | ₩6,131 | ₩6,330 | +1.94% | 39.5만 |
|---|
| 2026.07.16 | ₩6,450 | ₩6,570 | ₩6,263 | ₩6,330 | -1.87% | 33.5만 |
|---|
| 2026.07.15 | ₩6,584 | ₩6,744 | ₩6,351 | ₩6,463 | -1.83% | 46.7만 |
|---|
| 2026.07.14 | ₩6,544 | ₩6,771 | ₩6,544 | ₩6,570 | +0.41% | 52.2만 |
|---|
| 2026.07.13 | ₩6,356 | ₩6,684 | ₩6,356 | ₩6,544 | +2.95% | 44.3만 |
|---|
| 2026.07.10 | ₩6,584 | ₩6,785 | ₩6,396 | ₩6,530 | -0.81% | 48.8만 |
|---|
| 2026.07.09 | ₩6,437 | ₩6,617 | ₩6,269 | ₩6,597 | +2.49% | 40.7만 |
|---|
| 2026.07.08 | ₩6,263 | ₩6,396 | ₩6,142 | ₩6,343 | +1.28% | 46.3만 |
|---|
| 2026.07.07 | ₩6,584 | ₩6,704 | ₩6,309 | ₩6,343 | -3.66% | 37.5만 |
|---|
| 2026.07.06 | ₩6,544 | ₩6,731 | ₩6,289 | ₩6,611 | +1.02% | 59.2만 |
|---|
| 2026.07.02 | ₩6,544 | ₩6,651 | ₩6,383 | ₩6,557 | +0.20% | 51만 |
|---|
| 2026.07.01 | ₩6,249 | ₩6,731 | ₩6,236 | ₩6,557 | +4.93% | 61.3만 |
|---|
| 2026.06.30 | ₩5,968 | ₩6,182 | ₩5,868 | ₩6,156 | +3.14% | 63.4만 |
|---|
| 2026.06.29 | ₩5,955 | ₩6,243 | ₩5,928 | ₩6,035 | +1.35% | 71.4만 |
|---|
| 2026.06.26 | ₩5,607 | ₩6,095 | ₩5,607 | ₩6,022 | +7.40% | 290.9만 |
|---|
| 2026.06.25 | ₩5,701 | ₩5,714 | ₩5,500 | ₩5,647 | -0.94% | 103.8만 |
|---|
| 2026.06.24 | ₩5,741 | ₩6,002 | ₩5,741 | ₩5,808 | +1.17% | 59.9만 |
|---|
| 2026.06.23 | ₩5,687 | ₩5,941 | ₩5,674 | ₩5,808 | +2.12% | 55.8만 |
|---|
| 2026.06.22 | ₩5,888 | ₩6,102 | ₩5,620 | ₩5,741 | -2.50% | 63.8만 |
|---|
| 2026.06.18 | ₩5,928 | ₩6,243 | ₩5,727 | ₩6,049 | +2.03% | 220만 |
|---|
| 2026.06.17 | ₩6,049 | ₩6,082 | ₩5,761 | ₩5,848 | -3.32% | 52.3만 |
|---|
| 2026.06.16 | ₩6,022 | ₩6,156 | ₩5,955 | ₩6,062 | +0.67% | 48.7만 |
|---|
| 2026.06.15 | ₩6,201 | ₩6,229 | ₩5,975 | ₩5,995 | -3.32% | 67.8만 |
|---|
| 2026.06.12 | ₩6,049 | ₩6,206 | ₩5,881 | ₩6,115 | +1.11% | 61.1만 |
|---|
| 2026.06.11 | ₩6,089 | ₩6,330 | ₩5,982 | ₩6,062 | -0.44% | 92만 |
|---|
| 2026.06.10 | ₩5,768 | ₩6,370 | ₩5,768 | ₩6,102 | +5.80% | 91.7만 |
|---|
| 2026.06.09 | ₩5,794 | ₩6,142 | ₩5,620 | ₩5,901 | +1.85% | 106.2만 |
|---|
| 2026.06.08 | ₩5,513 | ₩5,875 | ₩5,495 | ₩5,821 | +5.58% | 103.8만 |
|---|
| 2026.06.05 | ₩5,941 | ₩5,988 | ₩5,446 | ₩5,486 | -7.66% | 72.2만 |
|---|
| 2026.06.04 | ₩5,848 | ₩6,350 | ₩5,794 | ₩5,982 | +2.29% | 84만 |
|---|
| 2026.06.03 | ₩6,838 | ₩6,858 | ₩5,808 | ₩5,848 | -14.48% | 139.5만 |
|---|
| 2026.06.02 | ₩6,892 | ₩7,266 | ₩6,798 | ₩6,958 | +0.97% | 140.2만 |
|---|
| 2026.06.01 | ₩6,477 | ₩7,092 | ₩6,450 | ₩7,012 | +8.26% | 135만 |
|---|
| 2026.05.29 | ₩6,477 | ₩6,550 | ₩6,129 | ₩6,410 | -1.03% | 211.6만 |
|---|
| 2026.05.28 | ₩6,396 | ₩6,597 | ₩6,383 | ₩6,437 | +0.63% | 59.6만 |
|---|
| 2026.05.27 | ₩6,276 | ₩6,657 | ₩6,129 | ₩6,396 | +1.92% | 77.1만 |
|---|
| 2026.05.26 | ₩6,209 | ₩6,470 | ₩6,089 | ₩6,276 | +1.08% | 163.6만 |
|---|
| 2026.05.22 | ₩6,276 | ₩6,530 | ₩6,189 | ₩6,209 | -1.07% | 84.3만 |
|---|
| 2026.05.21 | ₩6,182 | ₩6,336 | ₩6,095 | ₩6,289 | +1.73% | 60.6만 |
|---|
| 2026.05.20 | ₩5,888 | ₩6,296 | ₩5,808 | ₩6,263 | +6.36% | 78.9만 |
|---|
| 2026.05.19 | ₩5,727 | ₩5,928 | ₩5,659 | ₩5,888 | +2.80% | 51.5만 |
|---|
| 2026.05.18 | ₩5,658 | ₩5,794 | ₩5,567 | ₩5,754 | +1.70% | 82.2만 |
|---|
| 2026.05.15 | ₩5,580 | ₩5,634 | ₩5,433 | ₩5,620 | +0.72% | 59.1만 |
|---|
| 2026.05.14 | ₩5,607 | ₩5,721 | ₩5,420 | ₩5,660 | +0.95% | 68.8만 |
|---|
| 2026.05.13 | ₩5,848 | ₩5,995 | ₩5,420 | ₩5,594 | -4.35% | 75.7만 |
|---|
| 2026.05.12 | ₩5,620 | ₩5,982 | ₩5,486 | ₩5,848 | +4.05% | 84.2만 |
|---|
| 2026.05.11 | ₩6,477 | ₩6,477 | ₩5,660 | ₩5,687 | -12.19% | 141만 |
|---|
| 2026.05.08 | ₩5,955 | ₩6,182 | ₩5,797 | ₩5,995 | +0.67% | 107.7만 |
|---|
| 2026.05.07 | ₩5,687 | ₩6,008 | ₩5,687 | ₩5,915 | +4.00% | 58.5만 |
|---|
| 2026.05.06 | ₩5,968 | ₩5,968 | ₩5,594 | ₩5,620 | -5.83% | 41.5만 |
|---|
| 2026.05.05 | ₩5,915 | ₩6,008 | ₩5,781 | ₩5,968 | +0.90% | 34만 |
|---|
| 2026.05.04 | ₩5,915 | ₩6,115 | ₩5,774 | ₩5,848 | -1.13% | 51.6만 |
|---|
| 2026.05.01 | ₩5,781 | ₩5,968 | ₩5,781 | ₩5,915 | +2.31% | 53.9만 |
|---|
| 2026.04.30 | ₩5,821 | ₩5,834 | ₩5,634 | ₩5,714 | -1.84% | 43.5만 |
|---|
| 2026.04.29 | ₩5,928 | ₩5,928 | ₩5,806 | ₩5,848 | -1.35% | 43.3만 |
|---|
| 2026.04.28 | ₩5,915 | ₩6,042 | ₩5,875 | ₩5,968 | +0.90% | 37.5만 |
|---|
| 2026.04.27 | ₩5,875 | ₩6,049 | ₩5,848 | ₩5,888 | +0.23% | 42.3만 |
|---|
| 2026.04.24 | ₩5,727 | ₩5,941 | ₩5,674 | ₩5,928 | +3.50% | 37만 |
|---|
| 2026.04.23 | ₩5,928 | ₩5,948 | ₩5,634 | ₩5,701 | -3.84% | 47.3만 |
|---|
| 2026.04.22 | ₩5,861 | ₩6,082 | ₩5,861 | ₩6,008 | +2.51% | 47.7만 |
|---|
| 2026.04.21 | ₩5,915 | ₩6,162 | ₩5,814 | ₩5,834 | -1.36% | 54.2만 |
|---|
| 2026.04.20 | ₩5,821 | ₩5,921 | ₩5,754 | ₩5,875 | +0.92% | 35.6만 |
|---|
| 2026.04.17 | ₩6,008 | ₩6,035 | ₩5,808 | ₩5,834 | -2.90% | 70.2만 |
|---|
| 2026.04.16 | ₩5,941 | ₩6,129 | ₩5,928 | ₩5,941 | 0.00% | 56.8만 |
|---|
| 2026.04.15 | ₩5,607 | ₩5,941 | ₩5,594 | ₩5,941 | +5.97% | 34.3만 |
|---|
| 2026.04.14 | ₩5,486 | ₩5,607 | ₩5,446 | ₩5,553 | +1.22% | 35.4만 |
|---|
| 2026.04.13 | ₩5,313 | ₩5,466 | ₩5,272 | ₩5,446 | +2.52% | 52.1만 |
|---|
| 2026.04.10 | ₩5,406 | ₩5,473 | ₩5,226 | ₩5,299 | -1.98% | 48.1만 |
|---|
| 2026.04.09 | ₩5,553 | ₩5,567 | ₩5,339 | ₩5,406 | -2.65% | 38.7만 |
|---|
| 2026.04.08 | ₩5,834 | ₩5,955 | ₩5,560 | ₩5,594 | -4.13% | 35.5만 |
|---|
| 2026.04.07 | ₩5,741 | ₩5,774 | ₩5,473 | ₩5,687 | -0.93% | 46.2만 |
|---|
| 2026.04.06 | ₩5,794 | ₩5,915 | ₩5,714 | ₩5,781 | -0.23% | 47.4만 |
|---|
| 2026.04.02 | ₩5,647 | ₩5,888 | ₩5,600 | ₩5,781 | +2.37% | 50.3만 |
|---|
| 2026.04.01 | ₩5,687 | ₩5,895 | ₩5,607 | ₩5,794 | +1.88% | 55.8만 |
|---|
| 2026.03.31 | ₩5,527 | ₩5,741 | ₩5,466 | ₩5,607 | +1.45% | 59.7만 |
|---|
| 2026.03.30 | ₩5,727 | ₩5,727 | ₩5,379 | ₩5,473 | -4.44% | 89.2만 |
|---|
| 2026.03.27 | ₩5,701 | ₩5,747 | ₩5,567 | ₩5,674 | -0.47% | 64.2만 |
|---|
| 2026.03.26 | ₩5,888 | ₩6,042 | ₩5,714 | ₩5,781 | -1.82% | 87.3만 |
|---|
| 2026.03.25 | ₩5,995 | ₩6,222 | ₩5,841 | ₩5,901 | -1.56% | 58.5만 |
|---|
| 2026.03.24 | ₩5,754 | ₩6,049 | ₩5,727 | ₩5,888 | +2.33% | 102만 |
|---|
| 2026.03.23 | ₩5,808 | ₩6,049 | ₩5,660 | ₩5,875 | +1.15% | 103.7만 |
|---|
| 2026.03.20 | ₩5,674 | ₩5,848 | ₩5,486 | ₩5,794 | +2.12% | 178.6만 |
|---|
| 2026.03.19 | ₩5,286 | ₩5,747 | ₩5,252 | ₩5,714 | +8.10% | 93만 |
|---|
| 2026.03.18 | ₩5,085 | ₩5,573 | ₩5,072 | ₩5,379 | +5.79% | 121만 |
|---|
| 2026.03.17 | ₩5,420 | ₩5,446 | ₩5,165 | ₩5,246 | -3.21% | 142.4만 |
|---|
| 2026.03.16 | ₩6,932 | ₩7,213 | ₩5,232 | ₩5,513 | -20.46% | 394.9만 |
|---|
| 2026.03.13 | ₩5,727 | ₩6,008 | ₩5,567 | ₩5,727 | 0.00% | 139.9만 |
|---|
| 2026.03.12 | ₩5,607 | ₩5,687 | ₩5,540 | ₩5,620 | +0.24% | 59.5만 |
|---|
| 2026.03.11 | ₩5,687 | ₩5,768 | ₩5,600 | ₩5,687 | 0.00% | 58.6만 |
|---|
| 2026.03.10 | ₩5,834 | ₩5,881 | ₩5,627 | ₩5,701 | -2.29% | 44.2만 |
|---|
| 2026.03.09 | ₩5,687 | ₩5,901 | ₩5,620 | ₩5,834 | +2.59% | 56.4만 |
|---|
| 2026.03.06 | ₩5,727 | ₩5,817 | ₩5,647 | ₩5,754 | +0.47% | 53.6만 |
|---|
| 2026.03.05 | ₩6,022 | ₩6,115 | ₩5,781 | ₩5,834 | -3.11% | 71.6만 |
|---|
| 2026.03.04 | ₩5,727 | ₩6,330 | ₩5,687 | ₩6,115 | +6.78% | 130.7만 |
|---|
| 2026.03.03 | ₩5,219 | ₩5,888 | ₩5,152 | ₩5,714 | +9.49% | 135.2만 |
|---|
| 2026.03.02 | ₩5,259 | ₩5,486 | ₩5,232 | ₩5,393 | +2.54% | 67.3만 |
|---|
| 2026.02.27 | ₩5,286 | ₩5,400 | ₩5,192 | ₩5,379 | +1.77% | 62.2만 |
|---|
| 2026.02.26 | ₩5,272 | ₩5,500 | ₩5,205 | ₩5,473 | +3.81% | 74.8만 |
|---|
| 2026.02.25 | ₩5,272 | ₩5,326 | ₩5,139 | ₩5,272 | 0.00% | 51.8만 |
|---|
| 2026.02.24 | ₩5,165 | ₩5,346 | ₩5,112 | ₩5,192 | +0.52% | 51.5만 |
|---|
| 2026.02.23 | ₩5,420 | ₩5,426 | ₩5,139 | ₩5,192 | -4.20% | 80.6만 |
|---|
| 2026.02.20 | ₩5,486 | ₩5,647 | ₩5,433 | ₩5,513 | +0.49% | 57.9만 |
|---|
| 2026.02.19 | ₩5,393 | ₩5,587 | ₩5,315 | ₩5,540 | +2.73% | 77.7만 |
|---|
| 2026.02.18 | ₩5,379 | ₩5,540 | ₩5,147 | ₩5,460 | +1.49% | 98.4만 |
|---|
| 2026.02.17 | ₩5,687 | ₩5,754 | ₩5,125 | ₩5,433 | -4.47% | 133.9만 |
|---|
| 2026.02.13 | ₩5,861 | ₩5,995 | ₩5,828 | ₩5,848 | -0.23% | 61만 |
|---|
| 2026.02.12 | ₩6,062 | ₩6,102 | ₩5,660 | ₩5,808 | -4.19% | 64.3만 |
|---|
| 2026.02.11 | ₩6,758 | ₩6,758 | ₩5,895 | ₩6,022 | -10.89% | 79.2만 |
|---|
| 2026.02.10 | ₩6,664 | ₩6,851 | ₩6,651 | ₩6,691 | +0.40% | 48.7만 |
|---|
| 2026.02.09 | ₩6,544 | ₩6,718 | ₩6,396 | ₩6,637 | +1.43% | 53.7만 |
|---|
| 2026.02.06 | ₩6,463 | ₩6,617 | ₩6,296 | ₩6,544 | +1.24% | 76.8만 |
|---|
| 2026.02.05 | ₩6,798 | ₩6,992 | ₩6,289 | ₩6,330 | -6.89% | 66.4만 |
|---|
| 2026.02.04 | ₩7,159 | ₩7,213 | ₩6,878 | ₩6,932 | -3.18% | 71.1만 |
|---|
| 2026.02.03 | ₩7,427 | ₩7,427 | ₩6,958 | ₩7,186 | -3.24% | 110.1만 |
|---|
| 2026.02.02 | ₩7,239 | ₩7,694 | ₩7,186 | ₩7,400 | +2.22% | 67.5만 |
|---|
| 2026.01.30 | ₩7,347 | ₩7,614 | ₩7,233 | ₩7,306 | -0.55% | 56.9만 |
|---|
| 2026.01.29 | ₩7,574 | ₩7,574 | ₩7,306 | ₩7,480 | -1.24% | 54.8만 |
|---|
| 2026.01.28 | ₩7,440 | ₩7,815 | ₩7,413 | ₩7,601 | +2.16% | 67.6만 |
|---|
| 2026.01.27 | ₩7,480 | ₩7,480 | ₩7,253 | ₩7,347 | -1.79% | 67만 |
|---|
| 2026.01.26 | ₩7,628 | ₩7,654 | ₩7,413 | ₩7,454 | -2.28% | 54.3만 |
|---|
| 2026.01.23 | ₩7,775 | ₩7,989 | ₩7,641 | ₩7,668 | -1.38% | 63.3만 |
|---|
| 2026.01.22 | ₩7,561 | ₩7,802 | ₩7,547 | ₩7,601 | +0.53% | 58.3만 |
|---|
| 2026.01.21 | ₩7,266 | ₩7,514 | ₩7,166 | ₩7,467 | +2.76% | 62.3만 |
|---|
| 2026.01.20 | ₩7,360 | ₩7,681 | ₩7,132 | ₩7,226 | -1.82% | 62.3만 |
|---|
| 2026.01.16 | ₩7,561 | ₩7,701 | ₩7,440 | ₩7,574 | +0.18% | 73.1만 |
|---|
| 2026.01.15 | ₩7,668 | ₩7,725 | ₩7,494 | ₩7,547 | -1.57% | 50.7만 |
|---|
| 2026.01.14 | ₩7,802 | ₩7,855 | ₩7,360 | ₩7,561 | -3.09% | 80.3만 |
|---|
| 2026.01.13 | ₩7,587 | ₩7,874 | ₩7,541 | ₩7,788 | +2.65% | 121만 |
|---|
| 2026.01.12 | ₩7,614 | ₩7,721 | ₩7,293 | ₩7,494 | -1.58% | 112.4만 |
|---|
| 2026.01.09 | ₩7,092 | ₩7,193 | ₩6,878 | ₩7,079 | -0.19% | 76.5만 |
|---|
| 2026.01.08 | ₩6,985 | ₩7,199 | ₩6,905 | ₩7,106 | +1.72% | 52.5만 |
|---|
| 2026.01.07 | ₩7,052 | ₩7,108 | ₩6,912 | ₩6,999 | -0.76% | 52.9만 |
|---|
| 2026.01.06 | ₩6,825 | ₩7,119 | ₩6,691 | ₩7,079 | +3.73% | 107.3만 |
|---|
| 2026.01.05 | ₩6,637 | ₩6,912 | ₩6,631 | ₩6,798 | +2.42% | 80.4만 |
|---|
| 2026.01.02 | ₩6,918 | ₩6,945 | ₩6,611 | ₩6,637 | -4.06% | 53.3만 |
|---|
| 2025.12.31 | ₩6,798 | ₩6,872 | ₩6,711 | ₩6,825 | +0.39% | 109.4만 |
|---|
| 2025.12.30 | ₩6,838 | ₩6,945 | ₩6,731 | ₩6,811 | -0.39% | 51.1만 |
|---|
| 2025.12.29 | ₩6,838 | ₩6,958 | ₩6,791 | ₩6,838 | 0.00% | 65.7만 |
|---|
| 2025.12.26 | ₩6,878 | ₩6,979 | ₩6,771 | ₩6,932 | +0.78% | 82.5만 |
|---|
| 2025.12.24 | ₩6,838 | ₩6,945 | ₩6,651 | ₩6,905 | +0.98% | 73.1만 |
|---|
| 2025.12.23 | ₩6,892 | ₩7,005 | ₩6,851 | ₩6,985 | +1.36% | 71.3만 |
|---|
| 2025.12.22 | ₩7,280 | ₩7,380 | ₩6,905 | ₩6,945 | -4.60% | 129.7만 |
|---|
| 2025.12.19 | ₩7,320 | ₩7,828 | ₩7,147 | ₩7,239 | -1.10% | 228.2만 |
|---|
| 2025.12.18 | ₩7,132 | ₩7,173 | ₩6,758 | ₩6,905 | -3.19% | 136.6만 |
|---|
| 2025.12.17 | ₩7,347 | ₩7,347 | ₩6,945 | ₩6,958 | -5.28% | 90만 |
|---|
| 2025.12.16 | ₩7,186 | ₩7,407 | ₩7,186 | ₩7,253 | +0.93% | 62.6만 |
|---|
| 2025.12.15 | ₩7,761 | ₩7,761 | ₩7,223 | ₩7,266 | -6.38% | 91.8만 |
|---|
| 2025.12.12 | ₩8,497 | ₩8,562 | ₩7,587 | ₩7,594 | -10.63% | 126.9만 |
|---|
| 2025.12.11 | ₩8,096 | ₩8,531 | ₩7,989 | ₩8,497 | +4.96% | 261.2만 |
|---|
| 2025.12.10 | ₩7,922 | ₩8,243 | ₩7,808 | ₩8,109 | +2.36% | 99.3만 |
|---|
| 2025.12.09 | ₩7,480 | ₩8,002 | ₩7,480 | ₩7,962 | +6.44% | 84만 |
|---|
| 2025.12.08 | ₩7,347 | ₩7,541 | ₩7,132 | ₩7,494 | +2.00% | 122만 |
|---|
| 2025.12.05 | ₩7,427 | ₩7,534 | ₩7,206 | ₩7,280 | -1.98% | 64.4만 |
|---|
| 2025.12.04 | ₩7,494 | ₩7,547 | ₩7,400 | ₩7,427 | -0.89% | 73.7만 |
|---|
| 2025.12.03 | ₩7,561 | ₩7,607 | ₩7,393 | ₩7,534 | -0.35% | 107.5만 |
|---|
| 2025.12.02 | ₩7,668 | ₩7,761 | ₩7,547 | ₩7,561 | -1.40% | 69.9만 |
|---|
| 2025.12.01 | ₩7,561 | ₩7,775 | ₩7,550 | ₩7,587 | +0.35% | 60.7만 |
|---|
| 2025.11.28 | ₩7,708 | ₩7,768 | ₩7,628 | ₩7,735 | +0.35% | 32.2만 |
|---|
| 2025.11.26 | ₩7,788 | ₩7,989 | ₩7,601 | ₩7,694 | -1.20% | 90.1만 |
|---|
| 2025.11.25 | ₩7,748 | ₩8,012 | ₩7,668 | ₩7,788 | +0.52% | 108.5만 |
|---|
| 2025.11.24 | ₩7,587 | ₩7,808 | ₩7,527 | ₩7,748 | +2.12% | 73.9만 |
|---|
| 2025.11.21 | ₩7,226 | ₩7,581 | ₩7,199 | ₩7,547 | +4.44% | 87.9만 |
|---|
| 2025.11.20 | ₩7,721 | ₩7,882 | ₩7,280 | ₩7,320 | -5.20% | 86.6만 |
|---|
| 2025.11.19 | ₩7,534 | ₩7,721 | ₩7,413 | ₩7,534 | 0.00% | 83.1만 |
|---|
| 2025.11.18 | ₩7,494 | ₩7,788 | ₩7,427 | ₩7,534 | +0.54% | 87.4만 |
|---|
| 2025.11.17 | ₩7,761 | ₩8,016 | ₩7,621 | ₩7,654 | -1.38% | 115.5만 |
|---|
| 2025.11.14 | ₩7,935 | ₩8,042 | ₩7,668 | ₩7,828 | -1.35% | 168.2만 |
|---|
| 2025.11.13 | ₩8,631 | ₩8,819 | ₩8,337 | ₩8,350 | -3.26% | 107.7만 |
|---|
| 2025.11.12 | ₩8,832 | ₩9,093 | ₩8,337 | ₩8,832 | 0.00% | 149.9만 |
|---|
| 2025.11.11 | ₩10,638 | ₩11,107 | ₩8,711 | ₩8,752 | -17.74% | 296.9만 |
|---|
| 2025.11.10 | ₩9,501 | ₩11,187 | ₩8,179 | ₩10,384 | +9.30% | 381.7만 |
|---|
| 2025.11.07 | ₩8,457 | ₩8,899 | ₩8,417 | ₩8,538 | +0.95% | 82.1만 |
|---|
| 2025.11.06 | ₩9,033 | ₩9,046 | ₩8,738 | ₩8,778 | -2.81% | 55.9만 |
|---|
| 2025.11.05 | ₩8,778 | ₩9,113 | ₩8,778 | ₩8,979 | +2.29% | 79.5만 |
|---|
| 2025.11.04 | ₩8,885 | ₩8,939 | ₩8,538 | ₩8,725 | -1.81% | 63.4만 |
|---|
| 2025.11.03 | ₩9,193 | ₩9,227 | ₩8,900 | ₩9,140 | -0.58% | 66.6만 |
|---|
| 2025.10.31 | ₩9,247 | ₩9,340 | ₩8,939 | ₩9,180 | -0.72% | 46.8만 |
|---|
| 2025.10.30 | ₩9,220 | ₩9,474 | ₩9,193 | ₩9,193 | -0.29% | 45.1만 |
|---|
| 2025.10.29 | ₩9,769 | ₩9,809 | ₩9,253 | ₩9,340 | -4.38% | 59.3만 |
|---|
| 2025.10.28 | ₩9,648 | ₩9,836 | ₩9,600 | ₩9,795 | +1.53% | 40.9만 |
|---|
| 2025.10.27 | ₩10,036 | ₩10,335 | ₩9,708 | ₩9,755 | -2.80% | 56.9만 |
|---|
| 2025.10.24 | ₩10,157 | ₩10,210 | ₩9,809 | ₩9,916 | -2.37% | 65.5만 |
|---|
| 2025.10.23 | ₩9,193 | ₩10,137 | ₩9,100 | ₩9,969 | +8.44% | 180.6만 |
|---|
| 2025.10.22 | ₩9,153 | ₩9,327 | ₩8,885 | ₩9,126 | -0.29% | 72만 |
|---|
| 2025.10.21 | ₩9,394 | ₩9,434 | ₩9,100 | ₩9,247 | -1.57% | 100.5만 |
|---|
| 2025.10.20 | ₩9,501 | ₩9,916 | ₩9,287 | ₩9,501 | 0.00% | 79만 |
|---|
| 2025.10.17 | ₩9,086 | ₩9,824 | ₩9,033 | ₩9,287 | +2.21% | 78.8만 |
|---|
| 2025.10.16 | ₩9,274 | ₩9,354 | ₩8,979 | ₩9,059 | -2.31% | 60.7만 |
|---|
| 2025.10.15 | ₩9,929 | ₩9,929 | ₩9,153 | ₩9,247 | -6.87% | 53.7만 |
|---|
| 2025.10.14 | ₩8,939 | ₩9,775 | ₩8,845 | ₩9,635 | +7.78% | 141.3만 |
|---|
| 2025.10.13 | ₩9,220 | ₩9,220 | ₩8,939 | ₩9,140 | -0.87% | 83만 |
|---|
| 2025.10.10 | ₩9,782 | ₩9,898 | ₩8,892 | ₩8,912 | -8.89% | 92만 |
|---|