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 | ₩5,901 | ₩6,209 | +4.28% | 82.3만 |
| 2026.10.08 | ₩5,820 | ₩5,901 | ₩5,746 | ₩5,860 | +0.69% | 67.6만 |
| 2026.10.07 | ₩5,767 | ₩5,907 | ₩5,713 | ₩5,780 | +0.23% | 42.6만 |
| 2026.10.06 | ₩5,928 | ₩6,115 | ₩5,780 | ₩5,820 | -1.81% | 51만 |
| 2026.10.05 | ₩5,659 | ₩6,102 | ₩5,639 | ₩5,941 | +4.98% | 109.9만 |
| 2026.10.02 | ₩5,793 | ₩5,874 | ₩5,592 | ₩5,619 | -3.01% | 42.3만 |
| 2026.10.01 | ₩5,525 | ₩5,887 | ₩5,525 | ₩5,673 | +2.67% | 78.5만 |
| 2026.09.30 | ₩5,458 | ₩5,579 | ₩5,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,458 |
| 0.00% |
| 69.9만 |
| 2026.09.29 | ₩5,431 | ₩5,492 | ₩5,364 | ₩5,418 | -0.25% | 47.9만 |
|---|
| 2026.09.28 | ₩5,539 | ₩5,539 | ₩5,351 | ₩5,445 | -1.69% | 69.6만 |
|---|
| 2026.09.25 | ₩5,472 | ₩5,498 | ₩5,384 | ₩5,418 | -0.98% | 52만 |
|---|
| 2026.09.24 | ₩5,472 | ₩5,485 | ₩5,344 | ₩5,458 | -0.25% | 48.3만 |
|---|
| 2026.09.23 | ₩5,498 | ₩5,559 | ₩5,423 | ₩5,485 | -0.24% | 52.5만 |
|---|
| 2026.09.22 | ₩5,391 | ₩5,498 | ₩5,277 | ₩5,498 | +1.99% | 88.9만 |
|---|
| 2026.09.21 | ₩5,498 | ₩5,525 | ₩5,391 | ₩5,405 | -1.71% | 65.4만 |
|---|
| 2026.09.18 | ₩5,512 | ₩5,561 | ₩5,317 | ₩5,458 | -0.97% | 162.6만 |
|---|
| 2026.09.17 | ₩5,565 | ₩5,632 | ₩5,458 | ₩5,606 | +0.72% | 87.1만 |
|---|
| 2026.09.16 | ₩5,673 | ₩5,673 | ₩5,418 | ₩5,472 | -3.55% | 64.6만 |
|---|
| 2026.09.15 | ₩5,686 | ₩5,713 | ₩5,539 | ₩5,673 | -0.24% | 67.8만 |
|---|
| 2026.09.14 | ₩5,364 | ₩5,847 | ₩5,284 | ₩5,753 | +7.25% | 86.8만 |
|---|
| 2026.09.11 | ₩6,088 | ₩6,115 | ₩5,284 | ₩5,297 | -13.00% | 131.4만 |
|---|
| 2026.09.10 | ₩6,062 | ₩6,417 | ₩6,062 | ₩6,276 | +3.54% | 49.3만 |
|---|
| 2026.09.09 | ₩6,223 | ₩6,249 | ₩6,028 | ₩6,182 | -0.65% | 101만 |
|---|
| 2026.09.08 | ₩6,316 | ₩6,370 | ₩6,216 | ₩6,249 | -1.06% | 44.9만 |
|---|
| 2026.09.04 | ₩6,477 | ₩6,518 | ₩6,243 | ₩6,437 | -0.62% | 47.3만 |
|---|
| 2026.09.03 | ₩6,357 | ₩6,595 | ₩6,357 | ₩6,531 | +2.74% | 54.6만 |
|---|
| 2026.09.02 | ₩6,343 | ₩6,424 | ₩6,270 | ₩6,316 | -0.42% | 66.6만 |
|---|
| 2026.09.01 | ₩6,397 | ₩6,448 | ₩6,202 | ₩6,330 | -1.05% | 57.6만 |
|---|
| 2026.08.31 | ₩6,451 | ₩6,880 | ₩6,383 | ₩6,464 | +0.21% | 74.7만 |
|---|
| 2026.08.28 | ₩6,464 | ₩6,719 | ₩6,357 | ₩6,424 | -0.62% | 53.1만 |
|---|
| 2026.08.27 | ₩6,075 | ₩6,638 | ₩6,068 | ₩6,464 | +6.40% | 124.1만 |
|---|
| 2026.08.26 | ₩5,820 | ₩6,008 | ₩5,820 | ₩5,954 | +2.30% | 29.9만 |
|---|
| 2026.08.25 | ₩5,874 | ₩5,881 | ₩5,713 | ₩5,860 | -0.23% | 47만 |
|---|
| 2026.08.24 | ₩5,995 | ₩6,028 | ₩5,827 | ₩5,874 | -2.01% | 51.7만 |
|---|
| 2026.08.21 | ₩5,995 | ₩6,129 | ₩5,834 | ₩6,035 | +0.67% | 43.5만 |
|---|
| 2026.08.20 | ₩5,874 | ₩6,082 | ₩5,874 | ₩5,941 | +1.14% | 39.4만 |
|---|
| 2026.08.19 | ₩5,847 | ₩5,974 | ₩5,773 | ₩5,941 | +1.61% | 58.7만 |
|---|
| 2026.08.18 | ₩5,874 | ₩5,981 | ₩5,847 | ₩5,901 | +0.46% | 29.9만 |
|---|
| 2026.08.17 | ₩6,035 | ₩6,075 | ₩5,874 | ₩5,887 | -2.44% | 41.1만 |
|---|
| 2026.08.14 | ₩6,169 | ₩6,236 | ₩5,901 | ₩6,088 | -1.30% | 48.6만 |
|---|
| 2026.08.13 | ₩5,860 | ₩6,182 | ₩5,807 | ₩6,169 | +5.26% | 59.1만 |
|---|
| 2026.08.12 | ₩5,753 | ₩5,981 | ₩5,726 | ₩5,820 | +1.17% | 66.7만 |
|---|
| 2026.08.11 | ₩5,632 | ₩5,834 | ₩5,586 | ₩5,753 | +2.14% | 69.1만 |
|---|
| 2026.08.10 | ₩5,083 | ₩5,941 | ₩5,076 | ₩5,405 | +6.33% | 115.7만 |
|---|
| 2026.08.07 | ₩6,196 | ₩6,544 | ₩6,156 | ₩6,410 | +3.46% | 27.3만 |
|---|
| 2026.08.06 | ₩6,209 | ₩6,209 | ₩6,062 | ₩6,129 | -1.30% | 26.9만 |
|---|
| 2026.08.05 | ₩6,585 | ₩6,633 | ₩6,249 | ₩6,276 | -4.68% | 21.4만 |
|---|
| 2026.08.04 | ₩6,276 | ₩6,598 | ₩6,276 | ₩6,544 | +4.27% | 33.6만 |
|---|
| 2026.08.03 | ₩6,062 | ₩6,316 | ₩6,035 | ₩6,249 | +3.10% | 45.6만 |
|---|
| 2026.07.31 | ₩5,874 | ₩6,028 | ₩5,793 | ₩5,954 | +1.37% | 31.9만 |
|---|
| 2026.07.30 | ₩5,941 | ₩5,948 | ₩5,673 | ₩5,814 | -2.14% | 46만 |
|---|
| 2026.07.29 | ₩6,169 | ₩6,263 | ₩5,901 | ₩5,928 | -3.91% | 55.2만 |
|---|
| 2026.07.28 | ₩6,196 | ₩6,263 | ₩6,075 | ₩6,169 | -0.43% | 47.6만 |
|---|
| 2026.07.27 | ₩6,142 | ₩6,350 | ₩6,142 | ₩6,209 | +1.09% | 26.9만 |
|---|
| 2026.07.24 | ₩6,142 | ₩6,176 | ₩6,021 | ₩6,048 | -1.53% | 22.5만 |
|---|
| 2026.07.23 | ₩5,914 | ₩6,082 | ₩5,914 | ₩6,048 | +2.27% | 39.6만 |
|---|
| 2026.07.22 | ₩5,981 | ₩6,102 | ₩5,840 | ₩6,008 | +0.45% | 43.6만 |
|---|
| 2026.07.21 | ₩6,129 | ₩6,216 | ₩5,854 | ₩5,981 | -2.41% | 63.3만 |
|---|
| 2026.07.20 | ₩6,290 | ₩6,290 | ₩6,028 | ₩6,129 | -2.56% | 50.2만 |
|---|
| 2026.07.17 | ₩6,223 | ₩6,437 | ₩6,145 | ₩6,343 | +1.94% | 39.5만 |
|---|
| 2026.07.16 | ₩6,464 | ₩6,585 | ₩6,276 | ₩6,343 | -1.87% | 33.5만 |
|---|
| 2026.07.15 | ₩6,598 | ₩6,759 | ₩6,365 | ₩6,477 | -1.83% | 46.7만 |
|---|
| 2026.07.14 | ₩6,558 | ₩6,786 | ₩6,558 | ₩6,585 | +0.41% | 52.2만 |
|---|
| 2026.07.13 | ₩6,370 | ₩6,699 | ₩6,370 | ₩6,558 | +2.95% | 44.3만 |
|---|
| 2026.07.10 | ₩6,598 | ₩6,799 | ₩6,410 | ₩6,544 | -0.81% | 48.8만 |
|---|
| 2026.07.09 | ₩6,451 | ₩6,632 | ₩6,283 | ₩6,611 | +2.49% | 40.7만 |
|---|
| 2026.07.08 | ₩6,276 | ₩6,410 | ₩6,156 | ₩6,357 | +1.28% | 46.3만 |
|---|
| 2026.07.07 | ₩6,598 | ₩6,719 | ₩6,323 | ₩6,357 | -3.66% | 37.5만 |
|---|
| 2026.07.06 | ₩6,558 | ₩6,746 | ₩6,303 | ₩6,625 | +1.02% | 59.2만 |
|---|
| 2026.07.02 | ₩6,558 | ₩6,665 | ₩6,397 | ₩6,571 | +0.20% | 51만 |
|---|
| 2026.07.01 | ₩6,263 | ₩6,746 | ₩6,249 | ₩6,571 | +4.93% | 61.3만 |
|---|
| 2026.06.30 | ₩5,981 | ₩6,196 | ₩5,881 | ₩6,169 | +3.14% | 63.4만 |
|---|
| 2026.06.29 | ₩5,968 | ₩6,256 | ₩5,941 | ₩6,048 | +1.35% | 71.4만 |
|---|
| 2026.06.26 | ₩5,619 | ₩6,109 | ₩5,619 | ₩6,035 | +7.40% | 290.9만 |
|---|
| 2026.06.25 | ₩5,713 | ₩5,726 | ₩5,512 | ₩5,659 | -0.94% | 103.8만 |
|---|
| 2026.06.24 | ₩5,753 | ₩6,015 | ₩5,753 | ₩5,820 | +1.17% | 59.9만 |
|---|
| 2026.06.23 | ₩5,700 | ₩5,954 | ₩5,686 | ₩5,820 | +2.12% | 55.8만 |
|---|
| 2026.06.22 | ₩5,901 | ₩6,115 | ₩5,632 | ₩5,753 | -2.50% | 63.8만 |
|---|
| 2026.06.18 | ₩5,941 | ₩6,256 | ₩5,740 | ₩6,062 | +2.03% | 220만 |
|---|
| 2026.06.17 | ₩6,062 | ₩6,095 | ₩5,773 | ₩5,860 | -3.32% | 52.3만 |
|---|
| 2026.06.16 | ₩6,035 | ₩6,169 | ₩5,968 | ₩6,075 | +0.67% | 48.7만 |
|---|
| 2026.06.15 | ₩6,215 | ₩6,243 | ₩5,988 | ₩6,008 | -3.32% | 67.8만 |
|---|
| 2026.06.12 | ₩6,062 | ₩6,220 | ₩5,894 | ₩6,129 | +1.11% | 61.1만 |
|---|
| 2026.06.11 | ₩6,102 | ₩6,343 | ₩5,995 | ₩6,075 | -0.44% | 92만 |
|---|
| 2026.06.10 | ₩5,780 | ₩6,383 | ₩5,780 | ₩6,115 | +5.80% | 91.7만 |
|---|
| 2026.06.09 | ₩5,807 | ₩6,156 | ₩5,632 | ₩5,914 | +1.85% | 106.2만 |
|---|
| 2026.06.08 | ₩5,525 | ₩5,887 | ₩5,506 | ₩5,834 | +5.58% | 103.8만 |
|---|
| 2026.06.05 | ₩5,954 | ₩6,001 | ₩5,458 | ₩5,498 | -7.66% | 72.2만 |
|---|
| 2026.06.04 | ₩5,860 | ₩6,363 | ₩5,807 | ₩5,995 | +2.29% | 84만 |
|---|
| 2026.06.03 | ₩6,853 | ₩6,873 | ₩5,820 | ₩5,860 | -14.48% | 139.5만 |
|---|
| 2026.06.02 | ₩6,907 | ₩7,282 | ₩6,813 | ₩6,974 | +0.97% | 140.2만 |
|---|
| 2026.06.01 | ₩6,491 | ₩7,108 | ₩6,464 | ₩7,027 | +8.26% | 135만 |
|---|
| 2026.05.29 | ₩6,491 | ₩6,565 | ₩6,142 | ₩6,424 | -1.03% | 211.6만 |
|---|
| 2026.05.28 | ₩6,410 | ₩6,611 | ₩6,397 | ₩6,451 | +0.63% | 59.6만 |
|---|
| 2026.05.27 | ₩6,290 | ₩6,672 | ₩6,142 | ₩6,410 | +1.92% | 77.1만 |
|---|
| 2026.05.26 | ₩6,223 | ₩6,484 | ₩6,102 | ₩6,290 | +1.08% | 163.6만 |
|---|
| 2026.05.22 | ₩6,290 | ₩6,544 | ₩6,202 | ₩6,223 | -1.07% | 84.3만 |
|---|
| 2026.05.21 | ₩6,196 | ₩6,350 | ₩6,109 | ₩6,303 | +1.73% | 60.6만 |
|---|
| 2026.05.20 | ₩5,901 | ₩6,310 | ₩5,820 | ₩6,276 | +6.36% | 78.9만 |
|---|
| 2026.05.19 | ₩5,740 | ₩5,941 | ₩5,671 | ₩5,901 | +2.80% | 51.5만 |
|---|
| 2026.05.18 | ₩5,670 | ₩5,807 | ₩5,579 | ₩5,767 | +1.70% | 82.2만 |
|---|
| 2026.05.15 | ₩5,592 | ₩5,646 | ₩5,445 | ₩5,632 | +0.72% | 59.1만 |
|---|
| 2026.05.14 | ₩5,619 | ₩5,733 | ₩5,431 | ₩5,673 | +0.95% | 68.8만 |
|---|
| 2026.05.13 | ₩5,860 | ₩6,008 | ₩5,431 | ₩5,606 | -4.35% | 75.7만 |
|---|
| 2026.05.12 | ₩5,632 | ₩5,995 | ₩5,498 | ₩5,860 | +4.05% | 84.2만 |
|---|
| 2026.05.11 | ₩6,491 | ₩6,491 | ₩5,673 | ₩5,700 | -12.19% | 141만 |
|---|
| 2026.05.08 | ₩5,968 | ₩6,196 | ₩5,810 | ₩6,008 | +0.67% | 107.7만 |
|---|
| 2026.05.07 | ₩5,700 | ₩6,021 | ₩5,700 | ₩5,928 | +4.00% | 58.5만 |
|---|
| 2026.05.06 | ₩5,981 | ₩5,981 | ₩5,606 | ₩5,632 | -5.83% | 41.5만 |
|---|
| 2026.05.05 | ₩5,928 | ₩6,021 | ₩5,793 | ₩5,981 | +0.90% | 34만 |
|---|
| 2026.05.04 | ₩5,928 | ₩6,129 | ₩5,787 | ₩5,860 | -1.13% | 51.6만 |
|---|
| 2026.05.01 | ₩5,793 | ₩5,981 | ₩5,793 | ₩5,928 | +2.31% | 53.9만 |
|---|
| 2026.04.30 | ₩5,834 | ₩5,847 | ₩5,646 | ₩5,726 | -1.84% | 43.5만 |
|---|
| 2026.04.29 | ₩5,941 | ₩5,941 | ₩5,819 | ₩5,860 | -1.35% | 43.3만 |
|---|
| 2026.04.28 | ₩5,928 | ₩6,055 | ₩5,887 | ₩5,981 | +0.90% | 37.5만 |
|---|
| 2026.04.27 | ₩5,887 | ₩6,062 | ₩5,860 | ₩5,901 | +0.23% | 42.3만 |
|---|
| 2026.04.24 | ₩5,740 | ₩5,954 | ₩5,686 | ₩5,941 | +3.50% | 37만 |
|---|
| 2026.04.23 | ₩5,941 | ₩5,961 | ₩5,646 | ₩5,713 | -3.84% | 47.3만 |
|---|
| 2026.04.22 | ₩5,874 | ₩6,095 | ₩5,874 | ₩6,021 | +2.51% | 47.7만 |
|---|
| 2026.04.21 | ₩5,928 | ₩6,176 | ₩5,827 | ₩5,847 | -1.36% | 54.2만 |
|---|
| 2026.04.20 | ₩5,834 | ₩5,934 | ₩5,767 | ₩5,887 | +0.92% | 35.6만 |
|---|
| 2026.04.17 | ₩6,021 | ₩6,048 | ₩5,820 | ₩5,847 | -2.90% | 70.2만 |
|---|
| 2026.04.16 | ₩5,954 | ₩6,142 | ₩5,941 | ₩5,954 | 0.00% | 56.8만 |
|---|
| 2026.04.15 | ₩5,619 | ₩5,954 | ₩5,606 | ₩5,954 | +5.97% | 34.3만 |
|---|
| 2026.04.14 | ₩5,498 | ₩5,619 | ₩5,458 | ₩5,565 | +1.22% | 35.4만 |
|---|
| 2026.04.13 | ₩5,324 | ₩5,478 | ₩5,284 | ₩5,458 | +2.52% | 52.1만 |
|---|
| 2026.04.10 | ₩5,418 | ₩5,485 | ₩5,237 | ₩5,311 | -1.98% | 48.1만 |
|---|
| 2026.04.09 | ₩5,565 | ₩5,579 | ₩5,351 | ₩5,418 | -2.65% | 38.7만 |
|---|
| 2026.04.08 | ₩5,847 | ₩5,968 | ₩5,572 | ₩5,606 | -4.13% | 35.5만 |
|---|
| 2026.04.07 | ₩5,753 | ₩5,787 | ₩5,485 | ₩5,700 | -0.93% | 46.2만 |
|---|
| 2026.04.06 | ₩5,807 | ₩5,928 | ₩5,726 | ₩5,793 | -0.23% | 47.4만 |
|---|
| 2026.04.02 | ₩5,659 | ₩5,901 | ₩5,612 | ₩5,793 | +2.37% | 50.3만 |
|---|
| 2026.04.01 | ₩5,700 | ₩5,907 | ₩5,619 | ₩5,807 | +1.88% | 55.8만 |
|---|
| 2026.03.31 | ₩5,539 | ₩5,753 | ₩5,478 | ₩5,619 | +1.45% | 59.7만 |
|---|
| 2026.03.30 | ₩5,740 | ₩5,740 | ₩5,391 | ₩5,485 | -4.44% | 89.2만 |
|---|
| 2026.03.27 | ₩5,713 | ₩5,760 | ₩5,579 | ₩5,686 | -0.47% | 64.2만 |
|---|
| 2026.03.26 | ₩5,901 | ₩6,055 | ₩5,726 | ₩5,793 | -1.82% | 87.3만 |
|---|
| 2026.03.25 | ₩6,008 | ₩6,236 | ₩5,854 | ₩5,914 | -1.56% | 58.5만 |
|---|
| 2026.03.24 | ₩5,767 | ₩6,062 | ₩5,740 | ₩5,901 | +2.33% | 102만 |
|---|
| 2026.03.23 | ₩5,820 | ₩6,062 | ₩5,673 | ₩5,887 | +1.15% | 103.7만 |
|---|
| 2026.03.20 | ₩5,686 | ₩5,860 | ₩5,498 | ₩5,807 | +2.12% | 178.6만 |
|---|
| 2026.03.19 | ₩5,297 | ₩5,760 | ₩5,264 | ₩5,726 | +8.10% | 93만 |
|---|
| 2026.03.18 | ₩5,096 | ₩5,586 | ₩5,083 | ₩5,391 | +5.79% | 121만 |
|---|
| 2026.03.17 | ₩5,431 | ₩5,458 | ₩5,177 | ₩5,257 | -3.21% | 142.4만 |
|---|
| 2026.03.16 | ₩6,947 | ₩7,228 | ₩5,244 | ₩5,525 | -20.46% | 394.9만 |
|---|
| 2026.03.13 | ₩5,740 | ₩6,021 | ₩5,579 | ₩5,740 | 0.00% | 139.9만 |
|---|
| 2026.03.12 | ₩5,619 | ₩5,700 | ₩5,552 | ₩5,632 | +0.24% | 59.5만 |
|---|
| 2026.03.11 | ₩5,700 | ₩5,780 | ₩5,612 | ₩5,700 | 0.00% | 58.6만 |
|---|
| 2026.03.10 | ₩5,847 | ₩5,894 | ₩5,639 | ₩5,713 | -2.29% | 44.2만 |
|---|
| 2026.03.09 | ₩5,700 | ₩5,914 | ₩5,632 | ₩5,847 | +2.59% | 56.4만 |
|---|
| 2026.03.06 | ₩5,740 | ₩5,830 | ₩5,659 | ₩5,767 | +0.47% | 53.6만 |
|---|
| 2026.03.05 | ₩6,035 | ₩6,129 | ₩5,793 | ₩5,847 | -3.11% | 71.6만 |
|---|
| 2026.03.04 | ₩5,740 | ₩6,343 | ₩5,700 | ₩6,129 | +6.78% | 130.7만 |
|---|
| 2026.03.03 | ₩5,230 | ₩5,901 | ₩5,163 | ₩5,726 | +9.49% | 135.2만 |
|---|
| 2026.03.02 | ₩5,270 | ₩5,498 | ₩5,244 | ₩5,405 | +2.54% | 67.3만 |
|---|
| 2026.02.27 | ₩5,297 | ₩5,411 | ₩5,203 | ₩5,391 | +1.77% | 62.2만 |
|---|
| 2026.02.26 | ₩5,284 | ₩5,512 | ₩5,217 | ₩5,485 | +3.81% | 74.8만 |
|---|
| 2026.02.25 | ₩5,284 | ₩5,337 | ₩5,150 | ₩5,284 | 0.00% | 51.8만 |
|---|
| 2026.02.24 | ₩5,177 | ₩5,358 | ₩5,123 | ₩5,203 | +0.52% | 51.5만 |
|---|
| 2026.02.23 | ₩5,431 | ₩5,438 | ₩5,150 | ₩5,203 | -4.20% | 80.6만 |
|---|
| 2026.02.20 | ₩5,498 | ₩5,659 | ₩5,445 | ₩5,525 | +0.49% | 57.9만 |
|---|
| 2026.02.19 | ₩5,405 | ₩5,599 | ₩5,327 | ₩5,552 | +2.73% | 77.7만 |
|---|
| 2026.02.18 | ₩5,391 | ₩5,552 | ₩5,158 | ₩5,472 | +1.49% | 98.4만 |
|---|
| 2026.02.17 | ₩5,700 | ₩5,767 | ₩5,136 | ₩5,445 | -4.47% | 133.9만 |
|---|
| 2026.02.13 | ₩5,874 | ₩6,008 | ₩5,840 | ₩5,860 | -0.23% | 61만 |
|---|
| 2026.02.12 | ₩6,075 | ₩6,115 | ₩5,673 | ₩5,820 | -4.19% | 64.3만 |
|---|
| 2026.02.11 | ₩6,772 | ₩6,772 | ₩5,907 | ₩6,035 | -10.89% | 79.2만 |
|---|
| 2026.02.10 | ₩6,679 | ₩6,866 | ₩6,665 | ₩6,705 | +0.40% | 48.7만 |
|---|
| 2026.02.09 | ₩6,558 | ₩6,732 | ₩6,410 | ₩6,652 | +1.43% | 53.7만 |
|---|
| 2026.02.06 | ₩6,477 | ₩6,632 | ₩6,310 | ₩6,558 | +1.24% | 76.8만 |
|---|
| 2026.02.05 | ₩6,813 | ₩7,007 | ₩6,303 | ₩6,343 | -6.89% | 66.4만 |
|---|
| 2026.02.04 | ₩7,175 | ₩7,228 | ₩6,893 | ₩6,947 | -3.18% | 71.1만 |
|---|
| 2026.02.03 | ₩7,443 | ₩7,443 | ₩6,974 | ₩7,202 | -3.24% | 110.1만 |
|---|
| 2026.02.02 | ₩7,255 | ₩7,711 | ₩7,202 | ₩7,416 | +2.22% | 67.5만 |
|---|
| 2026.01.30 | ₩7,362 | ₩7,631 | ₩7,248 | ₩7,322 | -0.55% | 56.9만 |
|---|
| 2026.01.29 | ₩7,590 | ₩7,590 | ₩7,322 | ₩7,497 | -1.24% | 54.8만 |
|---|
| 2026.01.28 | ₩7,456 | ₩7,832 | ₩7,430 | ₩7,617 | +2.16% | 67.6만 |
|---|
| 2026.01.27 | ₩7,497 | ₩7,497 | ₩7,269 | ₩7,362 | -1.79% | 67만 |
|---|
| 2026.01.26 | ₩7,644 | ₩7,671 | ₩7,430 | ₩7,470 | -2.28% | 54.3만 |
|---|
| 2026.01.23 | ₩7,792 | ₩8,006 | ₩7,658 | ₩7,684 | -1.38% | 63.3만 |
|---|
| 2026.01.22 | ₩7,577 | ₩7,818 | ₩7,564 | ₩7,617 | +0.53% | 58.3만 |
|---|
| 2026.01.21 | ₩7,282 | ₩7,530 | ₩7,181 | ₩7,483 | +2.76% | 62.3만 |
|---|
| 2026.01.20 | ₩7,376 | ₩7,698 | ₩7,148 | ₩7,242 | -1.82% | 62.3만 |
|---|
| 2026.01.16 | ₩7,577 | ₩7,718 | ₩7,456 | ₩7,590 | +0.18% | 73.1만 |
|---|
| 2026.01.15 | ₩7,684 | ₩7,742 | ₩7,510 | ₩7,564 | -1.57% | 50.7만 |
|---|
| 2026.01.14 | ₩7,818 | ₩7,872 | ₩7,376 | ₩7,577 | -3.09% | 80.3만 |
|---|
| 2026.01.13 | ₩7,604 | ₩7,891 | ₩7,557 | ₩7,805 | +2.65% | 121만 |
|---|
| 2026.01.12 | ₩7,631 | ₩7,738 | ₩7,309 | ₩7,510 | -1.58% | 112.4만 |
|---|
| 2026.01.09 | ₩7,108 | ₩7,208 | ₩6,893 | ₩7,094 | -0.19% | 76.5만 |
|---|
| 2026.01.08 | ₩7,000 | ₩7,215 | ₩6,920 | ₩7,121 | +1.72% | 52.5만 |
|---|
| 2026.01.07 | ₩7,067 | ₩7,124 | ₩6,927 | ₩7,014 | -0.76% | 52.9만 |
|---|
| 2026.01.06 | ₩6,839 | ₩7,134 | ₩6,705 | ₩7,094 | +3.73% | 107.3만 |
|---|
| 2026.01.05 | ₩6,652 | ₩6,927 | ₩6,645 | ₩6,813 | +2.42% | 80.4만 |
|---|
| 2026.01.02 | ₩6,933 | ₩6,960 | ₩6,625 | ₩6,652 | -4.06% | 53.3만 |
|---|
| 2025.12.31 | ₩6,813 | ₩6,886 | ₩6,725 | ₩6,839 | +0.39% | 109.4만 |
|---|
| 2025.12.30 | ₩6,853 | ₩6,960 | ₩6,746 | ₩6,826 | -0.39% | 51.1만 |
|---|
| 2025.12.29 | ₩6,853 | ₩6,974 | ₩6,806 | ₩6,853 | 0.00% | 65.7만 |
|---|
| 2025.12.26 | ₩6,893 | ₩6,994 | ₩6,786 | ₩6,947 | +0.78% | 82.5만 |
|---|
| 2025.12.24 | ₩6,853 | ₩6,960 | ₩6,665 | ₩6,920 | +0.98% | 73.1만 |
|---|
| 2025.12.23 | ₩6,907 | ₩7,021 | ₩6,866 | ₩7,000 | +1.36% | 71.3만 |
|---|
| 2025.12.22 | ₩7,295 | ₩7,396 | ₩6,920 | ₩6,960 | -4.60% | 129.7만 |
|---|
| 2025.12.19 | ₩7,336 | ₩7,845 | ₩7,163 | ₩7,255 | -1.10% | 228.2만 |
|---|
| 2025.12.18 | ₩7,148 | ₩7,188 | ₩6,772 | ₩6,920 | -3.19% | 136.6만 |
|---|
| 2025.12.17 | ₩7,362 | ₩7,362 | ₩6,960 | ₩6,974 | -5.28% | 90만 |
|---|
| 2025.12.16 | ₩7,202 | ₩7,423 | ₩7,202 | ₩7,269 | +0.93% | 62.6만 |
|---|
| 2025.12.15 | ₩7,778 | ₩7,778 | ₩7,239 | ₩7,282 | -6.38% | 91.8만 |
|---|
| 2025.12.12 | ₩8,516 | ₩8,580 | ₩7,604 | ₩7,611 | -10.63% | 126.9만 |
|---|
| 2025.12.11 | ₩8,113 | ₩8,549 | ₩8,006 | ₩8,516 | +4.96% | 261.2만 |
|---|
| 2025.12.10 | ₩7,939 | ₩8,261 | ₩7,825 | ₩8,127 | +2.36% | 99.3만 |
|---|
| 2025.12.09 | ₩7,497 | ₩8,020 | ₩7,497 | ₩7,979 | +6.44% | 84만 |
|---|
| 2025.12.08 | ₩7,362 | ₩7,557 | ₩7,148 | ₩7,510 | +2.00% | 122만 |
|---|
| 2025.12.05 | ₩7,443 | ₩7,550 | ₩7,222 | ₩7,295 | -1.98% | 64.4만 |
|---|
| 2025.12.04 | ₩7,510 | ₩7,564 | ₩7,416 | ₩7,443 | -0.89% | 73.7만 |
|---|
| 2025.12.03 | ₩7,577 | ₩7,624 | ₩7,409 | ₩7,550 | -0.35% | 107.5만 |
|---|
| 2025.12.02 | ₩7,684 | ₩7,778 | ₩7,564 | ₩7,577 | -1.40% | 69.9만 |
|---|
| 2025.12.01 | ₩7,577 | ₩7,792 | ₩7,566 | ₩7,604 | +0.35% | 60.7만 |
|---|
| 2025.11.28 | ₩7,725 | ₩7,785 | ₩7,644 | ₩7,751 | +0.35% | 32.2만 |
|---|
| 2025.11.26 | ₩7,805 | ₩8,006 | ₩7,617 | ₩7,711 | -1.20% | 90.1만 |
|---|
| 2025.11.25 | ₩7,765 | ₩8,029 | ₩7,684 | ₩7,805 | +0.52% | 108.5만 |
|---|
| 2025.11.24 | ₩7,604 | ₩7,825 | ₩7,544 | ₩7,765 | +2.12% | 73.9만 |
|---|
| 2025.11.21 | ₩7,242 | ₩7,597 | ₩7,215 | ₩7,564 | +4.44% | 87.9만 |
|---|
| 2025.11.20 | ₩7,738 | ₩7,899 | ₩7,295 | ₩7,336 | -5.20% | 86.6만 |
|---|
| 2025.11.19 | ₩7,550 | ₩7,738 | ₩7,430 | ₩7,550 | 0.00% | 83.1만 |
|---|
| 2025.11.18 | ₩7,510 | ₩7,805 | ₩7,443 | ₩7,550 | +0.54% | 87.4만 |
|---|
| 2025.11.17 | ₩7,778 | ₩8,033 | ₩7,637 | ₩7,671 | -1.38% | 115.5만 |
|---|
| 2025.11.14 | ₩7,953 | ₩8,060 | ₩7,684 | ₩7,845 | -1.35% | 168.2만 |
|---|
| 2025.11.13 | ₩8,650 | ₩8,838 | ₩8,355 | ₩8,368 | -3.26% | 107.7만 |
|---|
| 2025.11.12 | ₩8,851 | ₩9,113 | ₩8,355 | ₩8,851 | 0.00% | 149.9만 |
|---|
| 2025.11.11 | ₩10,662 | ₩11,131 | ₩8,730 | ₩8,771 | -17.74% | 296.9만 |
|---|
| 2025.11.10 | ₩9,522 | ₩11,211 | ₩8,197 | ₩10,407 | +9.30% | 381.7만 |
|---|
| 2025.11.07 | ₩8,476 | ₩8,918 | ₩8,435 | ₩8,556 | +0.95% | 82.1만 |
|---|
| 2025.11.06 | ₩9,052 | ₩9,066 | ₩8,757 | ₩8,797 | -2.81% | 55.9만 |
|---|
| 2025.11.05 | ₩8,797 | ₩9,133 | ₩8,797 | ₩8,999 | +2.29% | 79.5만 |
|---|
| 2025.11.04 | ₩8,905 | ₩8,958 | ₩8,556 | ₩8,744 | -1.81% | 63.4만 |
|---|
| 2025.11.03 | ₩9,213 | ₩9,247 | ₩8,919 | ₩9,160 | -0.58% | 66.6만 |
|---|
| 2025.10.31 | ₩9,267 | ₩9,361 | ₩8,958 | ₩9,200 | -0.72% | 46.8만 |
|---|
| 2025.10.30 | ₩9,240 | ₩9,495 | ₩9,213 | ₩9,213 | -0.29% | 45.1만 |
|---|
| 2025.10.29 | ₩9,790 | ₩9,830 | ₩9,273 | ₩9,361 | -4.38% | 59.3만 |
|---|
| 2025.10.28 | ₩9,669 | ₩9,857 | ₩9,621 | ₩9,817 | +1.53% | 40.9만 |
|---|
| 2025.10.27 | ₩10,058 | ₩10,357 | ₩9,729 | ₩9,776 | -2.80% | 56.9만 |
|---|
| 2025.10.24 | ₩10,179 | ₩10,232 | ₩9,830 | ₩9,937 | -2.37% | 65.5만 |
|---|
| 2025.10.23 | ₩9,213 | ₩10,159 | ₩9,119 | ₩9,991 | +8.44% | 180.6만 |
|---|
| 2025.10.22 | ₩9,173 | ₩9,347 | ₩8,905 | ₩9,146 | -0.29% | 72만 |
|---|
| 2025.10.21 | ₩9,414 | ₩9,455 | ₩9,119 | ₩9,267 | -1.57% | 100.5만 |
|---|
| 2025.10.20 | ₩9,522 | ₩9,937 | ₩9,307 | ₩9,522 | 0.00% | 79만 |
|---|
| 2025.10.17 | ₩9,106 | ₩9,845 | ₩9,052 | ₩9,307 | +2.21% | 78.8만 |
|---|
| 2025.10.16 | ₩9,294 | ₩9,374 | ₩8,999 | ₩9,079 | -2.31% | 60.7만 |
|---|
| 2025.10.15 | ₩9,951 | ₩9,951 | ₩9,173 | ₩9,267 | -6.87% | 53.7만 |
|---|
| 2025.10.14 | ₩8,958 | ₩9,797 | ₩8,864 | ₩9,656 | +7.78% | 141.3만 |
|---|
| 2025.10.13 | ₩9,240 | ₩9,240 | ₩8,958 | ₩9,160 | -0.87% | 83만 |
|---|
| 2025.10.10 | ₩9,803 | ₩9,920 | ₩8,911 | ₩8,932 | -8.89% | 92만 |
|---|