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 | ₩5,955 | ₩6,251 | ₩5,902 | ₩6,210 | +4.28% | 82.3만 |
| 2026.10.08 | ₩5,821 | ₩5,902 | ₩5,748 | ₩5,862 | +0.69% | 67.6만 |
| 2026.10.07 | ₩5,768 | ₩5,908 | ₩5,714 | ₩5,781 | +0.23% | 42.6만 |
| 2026.10.06 | ₩5,929 | ₩6,116 | ₩5,781 | ₩5,821 | -1.81% | 51만 |
| 2026.10.05 | ₩5,660 | ₩6,103 | ₩5,640 | ₩5,942 | +4.98% | 109.9만 |
| 2026.10.02 | ₩5,794 | ₩5,875 | ₩5,593 | ₩5,620 | -3.01% | 42.3만 |
| 2026.10.01 | ₩5,526 | ₩5,888 | ₩5,526 | ₩5,674 | +2.67% | 78.5만 |
| 2026.09.30 | ₩5,459 | ₩5,580 | ₩5,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,459 |
| 0.00% |
| 69.9만 |
| 2026.09.29 | ₩5,432 | ₩5,493 | ₩5,365 | ₩5,419 | -0.25% | 47.9만 |
|---|
| 2026.09.28 | ₩5,540 | ₩5,540 | ₩5,352 | ₩5,446 | -1.69% | 69.6만 |
|---|
| 2026.09.25 | ₩5,473 | ₩5,499 | ₩5,385 | ₩5,419 | -0.98% | 52만 |
|---|
| 2026.09.24 | ₩5,473 | ₩5,486 | ₩5,345 | ₩5,459 | -0.25% | 48.3만 |
|---|
| 2026.09.23 | ₩5,499 | ₩5,560 | ₩5,424 | ₩5,486 | -0.24% | 52.5만 |
|---|
| 2026.09.22 | ₩5,392 | ₩5,499 | ₩5,278 | ₩5,499 | +1.99% | 88.9만 |
|---|
| 2026.09.21 | ₩5,499 | ₩5,526 | ₩5,392 | ₩5,405 | -1.71% | 65.4만 |
|---|
| 2026.09.18 | ₩5,513 | ₩5,562 | ₩5,318 | ₩5,459 | -0.97% | 162.6만 |
|---|
| 2026.09.17 | ₩5,566 | ₩5,634 | ₩5,459 | ₩5,607 | +0.72% | 87.1만 |
|---|
| 2026.09.16 | ₩5,674 | ₩5,674 | ₩5,419 | ₩5,473 | -3.55% | 64.6만 |
|---|
| 2026.09.15 | ₩5,687 | ₩5,714 | ₩5,540 | ₩5,674 | -0.24% | 67.8만 |
|---|
| 2026.09.14 | ₩5,365 | ₩5,848 | ₩5,285 | ₩5,754 | +7.25% | 86.8만 |
|---|
| 2026.09.11 | ₩6,090 | ₩6,116 | ₩5,285 | ₩5,298 | -13.00% | 131.4만 |
|---|
| 2026.09.10 | ₩6,063 | ₩6,418 | ₩6,063 | ₩6,277 | +3.54% | 49.3만 |
|---|
| 2026.09.09 | ₩6,224 | ₩6,251 | ₩6,029 | ₩6,183 | -0.65% | 101만 |
|---|
| 2026.09.08 | ₩6,318 | ₩6,371 | ₩6,217 | ₩6,251 | -1.06% | 44.9만 |
|---|
| 2026.09.04 | ₩6,479 | ₩6,519 | ₩6,244 | ₩6,438 | -0.62% | 47.3만 |
|---|
| 2026.09.03 | ₩6,358 | ₩6,597 | ₩6,358 | ₩6,532 | +2.74% | 54.6만 |
|---|
| 2026.09.02 | ₩6,344 | ₩6,425 | ₩6,271 | ₩6,318 | -0.42% | 66.6만 |
|---|
| 2026.09.01 | ₩6,398 | ₩6,449 | ₩6,204 | ₩6,331 | -1.05% | 57.6만 |
|---|
| 2026.08.31 | ₩6,452 | ₩6,881 | ₩6,385 | ₩6,465 | +0.21% | 74.7만 |
|---|
| 2026.08.28 | ₩6,465 | ₩6,720 | ₩6,358 | ₩6,425 | -0.62% | 53.1만 |
|---|
| 2026.08.27 | ₩6,076 | ₩6,639 | ₩6,069 | ₩6,465 | +6.40% | 124.1만 |
|---|
| 2026.08.26 | ₩5,821 | ₩6,009 | ₩5,821 | ₩5,955 | +2.30% | 29.9만 |
|---|
| 2026.08.25 | ₩5,875 | ₩5,882 | ₩5,714 | ₩5,862 | -0.23% | 47만 |
|---|
| 2026.08.24 | ₩5,996 | ₩6,029 | ₩5,828 | ₩5,875 | -2.01% | 51.7만 |
|---|
| 2026.08.21 | ₩5,996 | ₩6,130 | ₩5,835 | ₩6,036 | +0.67% | 43.5만 |
|---|
| 2026.08.20 | ₩5,875 | ₩6,083 | ₩5,875 | ₩5,942 | +1.14% | 39.4만 |
|---|
| 2026.08.19 | ₩5,848 | ₩5,976 | ₩5,774 | ₩5,942 | +1.61% | 58.7만 |
|---|
| 2026.08.18 | ₩5,875 | ₩5,982 | ₩5,848 | ₩5,902 | +0.46% | 29.9만 |
|---|
| 2026.08.17 | ₩6,036 | ₩6,076 | ₩5,875 | ₩5,888 | -2.44% | 41.1만 |
|---|
| 2026.08.14 | ₩6,170 | ₩6,237 | ₩5,902 | ₩6,090 | -1.30% | 48.6만 |
|---|
| 2026.08.13 | ₩5,862 | ₩6,183 | ₩5,808 | ₩6,170 | +5.26% | 59.1만 |
|---|
| 2026.08.12 | ₩5,754 | ₩5,982 | ₩5,727 | ₩5,821 | +1.17% | 66.7만 |
|---|
| 2026.08.11 | ₩5,634 | ₩5,835 | ₩5,587 | ₩5,754 | +2.14% | 69.1만 |
|---|
| 2026.08.10 | ₩5,084 | ₩5,942 | ₩5,077 | ₩5,405 | +6.33% | 115.7만 |
|---|
| 2026.08.07 | ₩6,197 | ₩6,546 | ₩6,157 | ₩6,411 | +3.46% | 27.3만 |
|---|
| 2026.08.06 | ₩6,210 | ₩6,210 | ₩6,063 | ₩6,130 | -1.30% | 26.9만 |
|---|
| 2026.08.05 | ₩6,586 | ₩6,634 | ₩6,251 | ₩6,277 | -4.68% | 21.4만 |
|---|
| 2026.08.04 | ₩6,277 | ₩6,599 | ₩6,277 | ₩6,546 | +4.27% | 33.6만 |
|---|
| 2026.08.03 | ₩6,063 | ₩6,318 | ₩6,036 | ₩6,251 | +3.10% | 45.6만 |
|---|
| 2026.07.31 | ₩5,875 | ₩6,029 | ₩5,794 | ₩5,955 | +1.37% | 31.9만 |
|---|
| 2026.07.30 | ₩5,942 | ₩5,949 | ₩5,674 | ₩5,815 | -2.14% | 46만 |
|---|
| 2026.07.29 | ₩6,170 | ₩6,264 | ₩5,902 | ₩5,929 | -3.91% | 55.2만 |
|---|
| 2026.07.28 | ₩6,197 | ₩6,264 | ₩6,076 | ₩6,170 | -0.43% | 47.6만 |
|---|
| 2026.07.27 | ₩6,143 | ₩6,351 | ₩6,143 | ₩6,210 | +1.09% | 26.9만 |
|---|
| 2026.07.24 | ₩6,143 | ₩6,177 | ₩6,022 | ₩6,049 | -1.53% | 22.5만 |
|---|
| 2026.07.23 | ₩5,915 | ₩6,083 | ₩5,915 | ₩6,049 | +2.27% | 39.6만 |
|---|
| 2026.07.22 | ₩5,982 | ₩6,103 | ₩5,841 | ₩6,009 | +0.45% | 43.6만 |
|---|
| 2026.07.21 | ₩6,130 | ₩6,217 | ₩5,855 | ₩5,982 | -2.41% | 63.3만 |
|---|
| 2026.07.20 | ₩6,291 | ₩6,291 | ₩6,029 | ₩6,130 | -2.56% | 50.2만 |
|---|
| 2026.07.17 | ₩6,224 | ₩6,438 | ₩6,146 | ₩6,344 | +1.94% | 39.5만 |
|---|
| 2026.07.16 | ₩6,465 | ₩6,586 | ₩6,277 | ₩6,344 | -1.87% | 33.5만 |
|---|
| 2026.07.15 | ₩6,599 | ₩6,760 | ₩6,366 | ₩6,479 | -1.83% | 46.7만 |
|---|
| 2026.07.14 | ₩6,559 | ₩6,787 | ₩6,559 | ₩6,586 | +0.41% | 52.2만 |
|---|
| 2026.07.13 | ₩6,371 | ₩6,700 | ₩6,371 | ₩6,559 | +2.95% | 44.3만 |
|---|
| 2026.07.10 | ₩6,599 | ₩6,800 | ₩6,411 | ₩6,546 | -0.81% | 48.8만 |
|---|
| 2026.07.09 | ₩6,452 | ₩6,633 | ₩6,284 | ₩6,613 | +2.49% | 40.7만 |
|---|
| 2026.07.08 | ₩6,277 | ₩6,411 | ₩6,157 | ₩6,358 | +1.28% | 46.3만 |
|---|
| 2026.07.07 | ₩6,599 | ₩6,720 | ₩6,324 | ₩6,358 | -3.66% | 37.5만 |
|---|
| 2026.07.06 | ₩6,559 | ₩6,747 | ₩6,304 | ₩6,626 | +1.02% | 59.2만 |
|---|
| 2026.07.02 | ₩6,559 | ₩6,666 | ₩6,398 | ₩6,572 | +0.20% | 51만 |
|---|
| 2026.07.01 | ₩6,264 | ₩6,747 | ₩6,251 | ₩6,572 | +4.93% | 61.3만 |
|---|
| 2026.06.30 | ₩5,982 | ₩6,197 | ₩5,882 | ₩6,170 | +3.14% | 63.4만 |
|---|
| 2026.06.29 | ₩5,969 | ₩6,257 | ₩5,942 | ₩6,049 | +1.35% | 71.4만 |
|---|
| 2026.06.26 | ₩5,620 | ₩6,110 | ₩5,620 | ₩6,036 | +7.40% | 290.9만 |
|---|
| 2026.06.25 | ₩5,714 | ₩5,727 | ₩5,513 | ₩5,660 | -0.94% | 103.8만 |
|---|
| 2026.06.24 | ₩5,754 | ₩6,016 | ₩5,754 | ₩5,821 | +1.17% | 59.9만 |
|---|
| 2026.06.23 | ₩5,701 | ₩5,955 | ₩5,687 | ₩5,821 | +2.12% | 55.8만 |
|---|
| 2026.06.22 | ₩5,902 | ₩6,116 | ₩5,634 | ₩5,754 | -2.50% | 63.8만 |
|---|
| 2026.06.18 | ₩5,942 | ₩6,257 | ₩5,741 | ₩6,063 | +2.03% | 220만 |
|---|
| 2026.06.17 | ₩6,063 | ₩6,096 | ₩5,774 | ₩5,862 | -3.32% | 52.3만 |
|---|
| 2026.06.16 | ₩6,036 | ₩6,170 | ₩5,969 | ₩6,076 | +0.67% | 48.7만 |
|---|
| 2026.06.15 | ₩6,216 | ₩6,244 | ₩5,989 | ₩6,009 | -3.32% | 67.8만 |
|---|
| 2026.06.12 | ₩6,063 | ₩6,221 | ₩5,895 | ₩6,130 | +1.11% | 61.1만 |
|---|
| 2026.06.11 | ₩6,103 | ₩6,344 | ₩5,996 | ₩6,076 | -0.44% | 92만 |
|---|
| 2026.06.10 | ₩5,781 | ₩6,385 | ₩5,781 | ₩6,116 | +5.80% | 91.7만 |
|---|
| 2026.06.09 | ₩5,808 | ₩6,157 | ₩5,634 | ₩5,915 | +1.85% | 106.2만 |
|---|
| 2026.06.08 | ₩5,526 | ₩5,888 | ₩5,507 | ₩5,835 | +5.58% | 103.8만 |
|---|
| 2026.06.05 | ₩5,955 | ₩6,002 | ₩5,459 | ₩5,499 | -7.66% | 72.2만 |
|---|
| 2026.06.04 | ₩5,862 | ₩6,365 | ₩5,808 | ₩5,996 | +2.29% | 84만 |
|---|
| 2026.06.03 | ₩6,854 | ₩6,874 | ₩5,821 | ₩5,862 | -14.48% | 139.5만 |
|---|
| 2026.06.02 | ₩6,908 | ₩7,283 | ₩6,814 | ₩6,975 | +0.97% | 140.2만 |
|---|
| 2026.06.01 | ₩6,492 | ₩7,109 | ₩6,465 | ₩7,028 | +8.26% | 135만 |
|---|
| 2026.05.29 | ₩6,492 | ₩6,566 | ₩6,143 | ₩6,425 | -1.03% | 211.6만 |
|---|
| 2026.05.28 | ₩6,411 | ₩6,613 | ₩6,398 | ₩6,452 | +0.63% | 59.6만 |
|---|
| 2026.05.27 | ₩6,291 | ₩6,673 | ₩6,143 | ₩6,411 | +1.92% | 77.1만 |
|---|
| 2026.05.26 | ₩6,224 | ₩6,485 | ₩6,103 | ₩6,291 | +1.08% | 163.6만 |
|---|
| 2026.05.22 | ₩6,291 | ₩6,546 | ₩6,204 | ₩6,224 | -1.07% | 84.3만 |
|---|
| 2026.05.21 | ₩6,197 | ₩6,351 | ₩6,110 | ₩6,304 | +1.73% | 60.6만 |
|---|
| 2026.05.20 | ₩5,902 | ₩6,311 | ₩5,821 | ₩6,277 | +6.36% | 78.9만 |
|---|
| 2026.05.19 | ₩5,741 | ₩5,942 | ₩5,672 | ₩5,902 | +2.80% | 51.5만 |
|---|
| 2026.05.18 | ₩5,671 | ₩5,808 | ₩5,580 | ₩5,768 | +1.70% | 82.2만 |
|---|
| 2026.05.15 | ₩5,593 | ₩5,647 | ₩5,446 | ₩5,634 | +0.72% | 59.1만 |
|---|
| 2026.05.14 | ₩5,620 | ₩5,734 | ₩5,432 | ₩5,674 | +0.95% | 68.8만 |
|---|
| 2026.05.13 | ₩5,862 | ₩6,009 | ₩5,432 | ₩5,607 | -4.35% | 75.7만 |
|---|
| 2026.05.12 | ₩5,634 | ₩5,996 | ₩5,499 | ₩5,862 | +4.05% | 84.2만 |
|---|
| 2026.05.11 | ₩6,492 | ₩6,492 | ₩5,674 | ₩5,701 | -12.19% | 141만 |
|---|
| 2026.05.08 | ₩5,969 | ₩6,197 | ₩5,811 | ₩6,009 | +0.67% | 107.7만 |
|---|
| 2026.05.07 | ₩5,701 | ₩6,022 | ₩5,701 | ₩5,929 | +4.00% | 58.5만 |
|---|
| 2026.05.06 | ₩5,982 | ₩5,982 | ₩5,607 | ₩5,634 | -5.83% | 41.5만 |
|---|
| 2026.05.05 | ₩5,929 | ₩6,022 | ₩5,794 | ₩5,982 | +0.90% | 34만 |
|---|
| 2026.05.04 | ₩5,929 | ₩6,130 | ₩5,788 | ₩5,862 | -1.13% | 51.6만 |
|---|
| 2026.05.01 | ₩5,794 | ₩5,982 | ₩5,794 | ₩5,929 | +2.31% | 53.9만 |
|---|
| 2026.04.30 | ₩5,835 | ₩5,848 | ₩5,647 | ₩5,727 | -1.84% | 43.5만 |
|---|
| 2026.04.29 | ₩5,942 | ₩5,942 | ₩5,820 | ₩5,862 | -1.35% | 43.3만 |
|---|
| 2026.04.28 | ₩5,929 | ₩6,056 | ₩5,888 | ₩5,982 | +0.90% | 37.5만 |
|---|
| 2026.04.27 | ₩5,888 | ₩6,063 | ₩5,862 | ₩5,902 | +0.23% | 42.3만 |
|---|
| 2026.04.24 | ₩5,741 | ₩5,955 | ₩5,687 | ₩5,942 | +3.50% | 37만 |
|---|
| 2026.04.23 | ₩5,942 | ₩5,962 | ₩5,647 | ₩5,714 | -3.84% | 47.3만 |
|---|
| 2026.04.22 | ₩5,875 | ₩6,096 | ₩5,875 | ₩6,022 | +2.51% | 47.7만 |
|---|
| 2026.04.21 | ₩5,929 | ₩6,177 | ₩5,828 | ₩5,848 | -1.36% | 54.2만 |
|---|
| 2026.04.20 | ₩5,835 | ₩5,935 | ₩5,768 | ₩5,888 | +0.92% | 35.6만 |
|---|
| 2026.04.17 | ₩6,022 | ₩6,049 | ₩5,821 | ₩5,848 | -2.90% | 70.2만 |
|---|
| 2026.04.16 | ₩5,955 | ₩6,143 | ₩5,942 | ₩5,955 | 0.00% | 56.8만 |
|---|
| 2026.04.15 | ₩5,620 | ₩5,955 | ₩5,607 | ₩5,955 | +5.97% | 34.3만 |
|---|
| 2026.04.14 | ₩5,499 | ₩5,620 | ₩5,459 | ₩5,566 | +1.22% | 35.4만 |
|---|
| 2026.04.13 | ₩5,325 | ₩5,479 | ₩5,285 | ₩5,459 | +2.52% | 52.1만 |
|---|
| 2026.04.10 | ₩5,419 | ₩5,486 | ₩5,238 | ₩5,312 | -1.98% | 48.1만 |
|---|
| 2026.04.09 | ₩5,566 | ₩5,580 | ₩5,352 | ₩5,419 | -2.65% | 38.7만 |
|---|
| 2026.04.08 | ₩5,848 | ₩5,969 | ₩5,573 | ₩5,607 | -4.13% | 35.5만 |
|---|
| 2026.04.07 | ₩5,754 | ₩5,788 | ₩5,486 | ₩5,701 | -0.93% | 46.2만 |
|---|
| 2026.04.06 | ₩5,808 | ₩5,929 | ₩5,727 | ₩5,794 | -0.23% | 47.4만 |
|---|
| 2026.04.02 | ₩5,660 | ₩5,902 | ₩5,613 | ₩5,794 | +2.37% | 50.3만 |
|---|
| 2026.04.01 | ₩5,701 | ₩5,908 | ₩5,620 | ₩5,808 | +1.88% | 55.8만 |
|---|
| 2026.03.31 | ₩5,540 | ₩5,754 | ₩5,479 | ₩5,620 | +1.45% | 59.7만 |
|---|
| 2026.03.30 | ₩5,741 | ₩5,741 | ₩5,392 | ₩5,486 | -4.44% | 89.2만 |
|---|
| 2026.03.27 | ₩5,714 | ₩5,761 | ₩5,580 | ₩5,687 | -0.47% | 64.2만 |
|---|
| 2026.03.26 | ₩5,902 | ₩6,056 | ₩5,727 | ₩5,794 | -1.82% | 87.3만 |
|---|
| 2026.03.25 | ₩6,009 | ₩6,237 | ₩5,855 | ₩5,915 | -1.56% | 58.5만 |
|---|
| 2026.03.24 | ₩5,768 | ₩6,063 | ₩5,741 | ₩5,902 | +2.33% | 102만 |
|---|
| 2026.03.23 | ₩5,821 | ₩6,063 | ₩5,674 | ₩5,888 | +1.15% | 103.7만 |
|---|
| 2026.03.20 | ₩5,687 | ₩5,862 | ₩5,499 | ₩5,808 | +2.12% | 178.6만 |
|---|
| 2026.03.19 | ₩5,298 | ₩5,761 | ₩5,265 | ₩5,727 | +8.10% | 93만 |
|---|
| 2026.03.18 | ₩5,097 | ₩5,587 | ₩5,084 | ₩5,392 | +5.79% | 121만 |
|---|
| 2026.03.17 | ₩5,432 | ₩5,459 | ₩5,177 | ₩5,258 | -3.21% | 142.4만 |
|---|
| 2026.03.16 | ₩6,948 | ₩7,230 | ₩5,245 | ₩5,526 | -20.46% | 394.9만 |
|---|
| 2026.03.13 | ₩5,741 | ₩6,022 | ₩5,580 | ₩5,741 | 0.00% | 139.9만 |
|---|
| 2026.03.12 | ₩5,620 | ₩5,701 | ₩5,553 | ₩5,634 | +0.24% | 59.5만 |
|---|
| 2026.03.11 | ₩5,701 | ₩5,781 | ₩5,613 | ₩5,701 | 0.00% | 58.6만 |
|---|
| 2026.03.10 | ₩5,848 | ₩5,895 | ₩5,640 | ₩5,714 | -2.29% | 44.2만 |
|---|
| 2026.03.09 | ₩5,701 | ₩5,915 | ₩5,634 | ₩5,848 | +2.59% | 56.4만 |
|---|
| 2026.03.06 | ₩5,741 | ₩5,831 | ₩5,660 | ₩5,768 | +0.47% | 53.6만 |
|---|
| 2026.03.05 | ₩6,036 | ₩6,130 | ₩5,794 | ₩5,848 | -3.11% | 71.6만 |
|---|
| 2026.03.04 | ₩5,741 | ₩6,344 | ₩5,701 | ₩6,130 | +6.78% | 130.7만 |
|---|
| 2026.03.03 | ₩5,231 | ₩5,902 | ₩5,164 | ₩5,727 | +9.49% | 135.2만 |
|---|
| 2026.03.02 | ₩5,271 | ₩5,499 | ₩5,245 | ₩5,405 | +2.54% | 67.3만 |
|---|
| 2026.02.27 | ₩5,298 | ₩5,412 | ₩5,204 | ₩5,392 | +1.77% | 62.2만 |
|---|
| 2026.02.26 | ₩5,285 | ₩5,513 | ₩5,218 | ₩5,486 | +3.81% | 74.8만 |
|---|
| 2026.02.25 | ₩5,285 | ₩5,338 | ₩5,151 | ₩5,285 | 0.00% | 51.8만 |
|---|
| 2026.02.24 | ₩5,177 | ₩5,359 | ₩5,124 | ₩5,204 | +0.52% | 51.5만 |
|---|
| 2026.02.23 | ₩5,432 | ₩5,439 | ₩5,151 | ₩5,204 | -4.20% | 80.6만 |
|---|
| 2026.02.20 | ₩5,499 | ₩5,660 | ₩5,446 | ₩5,526 | +0.49% | 57.9만 |
|---|
| 2026.02.19 | ₩5,405 | ₩5,600 | ₩5,328 | ₩5,553 | +2.73% | 77.7만 |
|---|
| 2026.02.18 | ₩5,392 | ₩5,553 | ₩5,159 | ₩5,473 | +1.49% | 98.4만 |
|---|
| 2026.02.17 | ₩5,701 | ₩5,768 | ₩5,137 | ₩5,446 | -4.47% | 133.9만 |
|---|
| 2026.02.13 | ₩5,875 | ₩6,009 | ₩5,841 | ₩5,862 | -0.23% | 61만 |
|---|
| 2026.02.12 | ₩6,076 | ₩6,116 | ₩5,674 | ₩5,821 | -4.19% | 64.3만 |
|---|
| 2026.02.11 | ₩6,774 | ₩6,774 | ₩5,908 | ₩6,036 | -10.89% | 79.2만 |
|---|
| 2026.02.10 | ₩6,680 | ₩6,868 | ₩6,666 | ₩6,707 | +0.40% | 48.7만 |
|---|
| 2026.02.09 | ₩6,559 | ₩6,733 | ₩6,411 | ₩6,653 | +1.43% | 53.7만 |
|---|
| 2026.02.06 | ₩6,479 | ₩6,633 | ₩6,311 | ₩6,559 | +1.24% | 76.8만 |
|---|
| 2026.02.05 | ₩6,814 | ₩7,008 | ₩6,304 | ₩6,344 | -6.89% | 66.4만 |
|---|
| 2026.02.04 | ₩7,176 | ₩7,230 | ₩6,894 | ₩6,948 | -3.18% | 71.1만 |
|---|
| 2026.02.03 | ₩7,444 | ₩7,444 | ₩6,975 | ₩7,203 | -3.24% | 110.1만 |
|---|
| 2026.02.02 | ₩7,256 | ₩7,713 | ₩7,203 | ₩7,417 | +2.22% | 67.5만 |
|---|
| 2026.01.30 | ₩7,364 | ₩7,632 | ₩7,250 | ₩7,324 | -0.55% | 56.9만 |
|---|
| 2026.01.29 | ₩7,592 | ₩7,592 | ₩7,324 | ₩7,498 | -1.24% | 54.8만 |
|---|
| 2026.01.28 | ₩7,458 | ₩7,833 | ₩7,431 | ₩7,619 | +2.16% | 67.6만 |
|---|
| 2026.01.27 | ₩7,498 | ₩7,498 | ₩7,270 | ₩7,364 | -1.79% | 67만 |
|---|
| 2026.01.26 | ₩7,645 | ₩7,672 | ₩7,431 | ₩7,471 | -2.28% | 54.3만 |
|---|
| 2026.01.23 | ₩7,793 | ₩8,008 | ₩7,659 | ₩7,686 | -1.38% | 63.3만 |
|---|
| 2026.01.22 | ₩7,578 | ₩7,820 | ₩7,565 | ₩7,619 | +0.53% | 58.3만 |
|---|
| 2026.01.21 | ₩7,283 | ₩7,531 | ₩7,183 | ₩7,485 | +2.76% | 62.3만 |
|---|
| 2026.01.20 | ₩7,377 | ₩7,699 | ₩7,149 | ₩7,243 | -1.82% | 62.3만 |
|---|
| 2026.01.16 | ₩7,578 | ₩7,719 | ₩7,458 | ₩7,592 | +0.18% | 73.1만 |
|---|
| 2026.01.15 | ₩7,686 | ₩7,743 | ₩7,511 | ₩7,565 | -1.57% | 50.7만 |
|---|
| 2026.01.14 | ₩7,820 | ₩7,873 | ₩7,377 | ₩7,578 | -3.09% | 80.3만 |
|---|
| 2026.01.13 | ₩7,605 | ₩7,892 | ₩7,558 | ₩7,806 | +2.65% | 121만 |
|---|
| 2026.01.12 | ₩7,632 | ₩7,739 | ₩7,310 | ₩7,511 | -1.58% | 112.4만 |
|---|
| 2026.01.09 | ₩7,109 | ₩7,210 | ₩6,894 | ₩7,096 | -0.19% | 76.5만 |
|---|
| 2026.01.08 | ₩7,002 | ₩7,216 | ₩6,921 | ₩7,122 | +1.72% | 52.5만 |
|---|
| 2026.01.07 | ₩7,069 | ₩7,125 | ₩6,928 | ₩7,015 | -0.76% | 52.9만 |
|---|
| 2026.01.06 | ₩6,841 | ₩7,136 | ₩6,707 | ₩7,096 | +3.73% | 107.3만 |
|---|
| 2026.01.05 | ₩6,653 | ₩6,928 | ₩6,646 | ₩6,814 | +2.42% | 80.4만 |
|---|
| 2026.01.02 | ₩6,935 | ₩6,961 | ₩6,626 | ₩6,653 | -4.06% | 53.3만 |
|---|
| 2025.12.31 | ₩6,814 | ₩6,888 | ₩6,727 | ₩6,841 | +0.39% | 109.4만 |
|---|
| 2025.12.30 | ₩6,854 | ₩6,961 | ₩6,747 | ₩6,827 | -0.39% | 51.1만 |
|---|
| 2025.12.29 | ₩6,854 | ₩6,975 | ₩6,807 | ₩6,854 | 0.00% | 65.7만 |
|---|
| 2025.12.26 | ₩6,894 | ₩6,995 | ₩6,787 | ₩6,948 | +0.78% | 82.5만 |
|---|
| 2025.12.24 | ₩6,854 | ₩6,961 | ₩6,666 | ₩6,921 | +0.98% | 73.1만 |
|---|
| 2025.12.23 | ₩6,908 | ₩7,022 | ₩6,868 | ₩7,002 | +1.36% | 71.3만 |
|---|
| 2025.12.22 | ₩7,297 | ₩7,397 | ₩6,921 | ₩6,961 | -4.60% | 129.7만 |
|---|
| 2025.12.19 | ₩7,337 | ₩7,847 | ₩7,164 | ₩7,256 | -1.10% | 228.2만 |
|---|
| 2025.12.18 | ₩7,149 | ₩7,189 | ₩6,774 | ₩6,921 | -3.19% | 136.6만 |
|---|
| 2025.12.17 | ₩7,364 | ₩7,364 | ₩6,961 | ₩6,975 | -5.28% | 90만 |
|---|
| 2025.12.16 | ₩7,203 | ₩7,424 | ₩7,203 | ₩7,270 | +0.93% | 62.6만 |
|---|
| 2025.12.15 | ₩7,780 | ₩7,780 | ₩7,240 | ₩7,283 | -6.38% | 91.8만 |
|---|
| 2025.12.12 | ₩8,517 | ₩8,582 | ₩7,605 | ₩7,612 | -10.63% | 126.9만 |
|---|
| 2025.12.11 | ₩8,115 | ₩8,551 | ₩8,008 | ₩8,517 | +4.96% | 261.2만 |
|---|
| 2025.12.10 | ₩7,941 | ₩8,262 | ₩7,827 | ₩8,128 | +2.36% | 99.3만 |
|---|
| 2025.12.09 | ₩7,498 | ₩8,021 | ₩7,498 | ₩7,981 | +6.44% | 84만 |
|---|
| 2025.12.08 | ₩7,364 | ₩7,558 | ₩7,149 | ₩7,511 | +2.00% | 122만 |
|---|
| 2025.12.05 | ₩7,444 | ₩7,552 | ₩7,223 | ₩7,297 | -1.98% | 64.4만 |
|---|
| 2025.12.04 | ₩7,511 | ₩7,565 | ₩7,417 | ₩7,444 | -0.89% | 73.7만 |
|---|
| 2025.12.03 | ₩7,578 | ₩7,625 | ₩7,411 | ₩7,552 | -0.35% | 107.5만 |
|---|
| 2025.12.02 | ₩7,686 | ₩7,780 | ₩7,565 | ₩7,578 | -1.40% | 69.9만 |
|---|
| 2025.12.01 | ₩7,578 | ₩7,793 | ₩7,568 | ₩7,605 | +0.35% | 60.7만 |
|---|
| 2025.11.28 | ₩7,726 | ₩7,786 | ₩7,645 | ₩7,753 | +0.35% | 32.2만 |
|---|
| 2025.11.26 | ₩7,806 | ₩8,008 | ₩7,619 | ₩7,713 | -1.20% | 90.1만 |
|---|
| 2025.11.25 | ₩7,766 | ₩8,030 | ₩7,686 | ₩7,806 | +0.52% | 108.5만 |
|---|
| 2025.11.24 | ₩7,605 | ₩7,827 | ₩7,545 | ₩7,766 | +2.12% | 73.9만 |
|---|
| 2025.11.21 | ₩7,243 | ₩7,599 | ₩7,216 | ₩7,565 | +4.44% | 87.9만 |
|---|
| 2025.11.20 | ₩7,739 | ₩7,900 | ₩7,297 | ₩7,337 | -5.20% | 86.6만 |
|---|
| 2025.11.19 | ₩7,552 | ₩7,739 | ₩7,431 | ₩7,552 | 0.00% | 83.1만 |
|---|
| 2025.11.18 | ₩7,511 | ₩7,806 | ₩7,444 | ₩7,552 | +0.54% | 87.4만 |
|---|
| 2025.11.17 | ₩7,780 | ₩8,034 | ₩7,639 | ₩7,672 | -1.38% | 115.5만 |
|---|
| 2025.11.14 | ₩7,954 | ₩8,061 | ₩7,686 | ₩7,847 | -1.35% | 168.2만 |
|---|
| 2025.11.13 | ₩8,651 | ₩8,839 | ₩8,356 | ₩8,370 | -3.26% | 107.7만 |
|---|
| 2025.11.12 | ₩8,853 | ₩9,114 | ₩8,356 | ₩8,853 | 0.00% | 149.9만 |
|---|
| 2025.11.11 | ₩10,663 | ₩11,133 | ₩8,732 | ₩8,772 | -17.74% | 296.9만 |
|---|
| 2025.11.10 | ₩9,523 | ₩11,213 | ₩8,198 | ₩10,409 | +9.30% | 381.7만 |
|---|
| 2025.11.07 | ₩8,477 | ₩8,920 | ₩8,437 | ₩8,558 | +0.95% | 82.1만 |
|---|
| 2025.11.06 | ₩9,054 | ₩9,067 | ₩8,759 | ₩8,799 | -2.81% | 55.9만 |
|---|
| 2025.11.05 | ₩8,799 | ₩9,134 | ₩8,799 | ₩9,000 | +2.29% | 79.5만 |
|---|
| 2025.11.04 | ₩8,906 | ₩8,960 | ₩8,558 | ₩8,745 | -1.81% | 63.4만 |
|---|
| 2025.11.03 | ₩9,215 | ₩9,248 | ₩8,921 | ₩9,161 | -0.58% | 66.6만 |
|---|
| 2025.10.31 | ₩9,268 | ₩9,362 | ₩8,960 | ₩9,201 | -0.72% | 46.8만 |
|---|
| 2025.10.30 | ₩9,242 | ₩9,496 | ₩9,215 | ₩9,215 | -0.29% | 45.1만 |
|---|
| 2025.10.29 | ₩9,792 | ₩9,832 | ₩9,275 | ₩9,362 | -4.38% | 59.3만 |
|---|
| 2025.10.28 | ₩9,671 | ₩9,859 | ₩9,623 | ₩9,818 | +1.53% | 40.9만 |
|---|
| 2025.10.27 | ₩10,060 | ₩10,359 | ₩9,731 | ₩9,778 | -2.80% | 56.9만 |
|---|
| 2025.10.24 | ₩10,181 | ₩10,234 | ₩9,832 | ₩9,939 | -2.37% | 65.5만 |
|---|
| 2025.10.23 | ₩9,215 | ₩10,160 | ₩9,121 | ₩9,993 | +8.44% | 180.6만 |
|---|
| 2025.10.22 | ₩9,175 | ₩9,349 | ₩8,906 | ₩9,148 | -0.29% | 72만 |
|---|
| 2025.10.21 | ₩9,416 | ₩9,456 | ₩9,121 | ₩9,268 | -1.57% | 100.5만 |
|---|
| 2025.10.20 | ₩9,523 | ₩9,939 | ₩9,309 | ₩9,523 | 0.00% | 79만 |
|---|
| 2025.10.17 | ₩9,107 | ₩9,847 | ₩9,054 | ₩9,309 | +2.21% | 78.8만 |
|---|
| 2025.10.16 | ₩9,295 | ₩9,376 | ₩9,000 | ₩9,081 | -2.31% | 60.7만 |
|---|
| 2025.10.15 | ₩9,953 | ₩9,953 | ₩9,175 | ₩9,268 | -6.87% | 53.7만 |
|---|
| 2025.10.14 | ₩8,960 | ₩9,798 | ₩8,866 | ₩9,657 | +7.78% | 141.3만 |
|---|
| 2025.10.13 | ₩9,242 | ₩9,242 | ₩8,960 | ₩9,161 | -0.87% | 83만 |
|---|
| 2025.10.10 | ₩9,805 | ₩9,922 | ₩8,913 | ₩8,933 | -8.89% | 92만 |
|---|