시장 데이터를 불러오는 중
전체 종목
Tiziana Life Sciences Ltd. Common Shares 과거 주가
Tiziana Life Sciences Ltd - Common Shares · TLSA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tiziana Life Sciences Ltd - Common Shares · TLSA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,521 | ₩1,667 | ₩1,507 | ₩1,587 | +4.39% | 242.3만 |
| 2026.10.08 | ₩1,480 | ₩1,534 | ₩1,480 | ₩1,507 | +1.80% | 45만 |
| 2026.10.07 | ₩1,480 | ₩1,521 | ₩1,427 | ₩1,467 | -0.90% | 38.5만 |
| 2026.10.06 | ₩1,440 | ₩1,521 | ₩1,400 | ₩1,480 | +2.78% | 62.8만 |
| 2026.10.05 | ₩1,494 | ₩1,521 | ₩1,427 | ₩1,427 | -4.46% | 27.4만 |
| 2026.10.02 | ₩1,547 | ₩1,601 | ₩1,467 | ₩1,494 | -3.45% | 43.7만 |
| 2026.10.01 | ₩1,480 | ₩1,587 | ₩1,454 | ₩1,521 | +2.70% | 69.8만 |
| 2026.09.30 | ₩1,334 | ₩1,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,480 |
| +11.00% |
| 151.9만 |
| 2026.09.29 | ₩1,307 | ₩1,374 | ₩1,254 | ₩1,267 | -3.06% | 51.1만 |
|---|
| 2026.09.28 | ₩1,347 | ₩1,400 | ₩1,280 | ₩1,307 | -2.97% | 38.9만 |
|---|
| 2026.09.25 | ₩1,374 | ₩1,440 | ₩1,334 | ₩1,347 | -1.94% | 38.3만 |
|---|
| 2026.09.24 | ₩1,467 | ₩1,480 | ₩1,334 | ₩1,387 | -5.45% | 70.7만 |
|---|
| 2026.09.23 | ₩1,187 | ₩1,414 | ₩1,187 | ₩1,400 | +17.98% | 157.4만 |
|---|
| 2026.09.22 | ₩1,187 | ₩1,187 | ₩1,160 | ₩1,187 | 0.00% | 62.4만 |
|---|
| 2026.09.21 | ₩1,254 | ₩1,267 | ₩1,200 | ₩1,200 | -4.26% | 53.4만 |
|---|
| 2026.09.18 | ₩1,294 | ₩1,307 | ₩1,214 | ₩1,214 | -6.19% | 41.5만 |
|---|
| 2026.09.17 | ₩1,134 | ₩1,347 | ₩1,134 | ₩1,294 | +14.12% | 174.3만 |
|---|
| 2026.09.16 | ₩1,134 | ₩1,174 | ₩1,014 | ₩1,027 | -9.41% | 84.4만 |
|---|
| 2026.09.15 | ₩1,187 | ₩1,187 | ₩1,080 | ₩1,134 | -4.49% | 65.9만 |
|---|
| 2026.09.14 | ₩1,280 | ₩1,307 | ₩1,174 | ₩1,187 | -7.29% | 56.4만 |
|---|
| 2026.09.11 | ₩1,307 | ₩1,334 | ₩1,240 | ₩1,280 | -2.04% | 27.3만 |
|---|
| 2026.09.10 | ₩1,280 | ₩1,307 | ₩1,267 | ₩1,280 | 0.00% | 19.5만 |
|---|
| 2026.09.09 | ₩1,320 | ₩1,347 | ₩1,267 | ₩1,307 | -1.01% | 24.6만 |
|---|
| 2026.09.08 | ₩1,360 | ₩1,374 | ₩1,280 | ₩1,320 | -2.94% | 90.8만 |
|---|
| 2026.09.04 | ₩1,294 | ₩1,414 | ₩1,267 | ₩1,360 | +5.15% | 57.4만 |
|---|
| 2026.09.03 | ₩1,400 | ₩1,400 | ₩1,267 | ₩1,294 | -7.62% | 51.8만 |
|---|
| 2026.09.02 | ₩1,280 | ₩1,334 | ₩1,214 | ₩1,240 | -3.12% | 48.8만 |
|---|
| 2026.09.01 | ₩1,320 | ₩1,334 | ₩1,214 | ₩1,280 | -3.03% | 51.5만 |
|---|
| 2026.08.31 | ₩1,360 | ₩1,400 | ₩1,294 | ₩1,320 | -2.94% | 43만 |
|---|
| 2026.08.28 | ₩1,467 | ₩1,467 | ₩1,334 | ₩1,347 | -8.18% | 56.6만 |
|---|
| 2026.08.27 | ₩1,454 | ₩1,521 | ₩1,400 | ₩1,440 | -0.92% | 27.2만 |
|---|
| 2026.08.26 | ₩1,494 | ₩1,507 | ₩1,440 | ₩1,454 | -2.68% | 40.3만 |
|---|
| 2026.08.25 | ₩1,574 | ₩1,574 | ₩1,467 | ₩1,480 | -5.93% | 44.1만 |
|---|
| 2026.08.24 | ₩1,521 | ₩1,667 | ₩1,521 | ₩1,534 | +0.88% | 95.9만 |
|---|
| 2026.08.21 | ₩1,494 | ₩1,561 | ₩1,454 | ₩1,521 | +1.79% | 83.2만 |
|---|
| 2026.08.20 | ₩1,440 | ₩1,547 | ₩1,387 | ₩1,494 | +3.70% | 157.3만 |
|---|
| 2026.08.19 | ₩1,494 | ₩1,561 | ₩1,360 | ₩1,427 | -4.46% | 209.2만 |
|---|
| 2026.08.18 | ₩1,521 | ₩1,574 | ₩1,414 | ₩1,494 | -1.75% | 162.4만 |
|---|
| 2026.08.17 | ₩1,534 | ₩1,561 | ₩1,400 | ₩1,534 | 0.00% | 191.6만 |
|---|
| 2026.08.14 | ₩1,400 | ₩1,601 | ₩1,387 | ₩1,521 | +8.57% | 99.2만 |
|---|
| 2026.08.13 | ₩1,320 | ₩1,454 | ₩1,320 | ₩1,387 | +5.05% | 151.9만 |
|---|
| 2026.08.12 | ₩1,347 | ₩1,347 | ₩1,254 | ₩1,320 | -1.98% | 204.8만 |
|---|
| 2026.08.11 | ₩1,347 | ₩1,347 | ₩1,294 | ₩1,347 | 0.00% | 41.5만 |
|---|
| 2026.08.10 | ₩1,374 | ₩1,400 | ₩1,294 | ₩1,347 | -1.94% | 75.1만 |
|---|
| 2026.08.07 | ₩1,320 | ₩1,374 | ₩1,280 | ₩1,334 | +1.01% | 98.2만 |
|---|
| 2026.08.06 | ₩1,360 | ₩1,467 | ₩1,294 | ₩1,294 | -4.90% | 198.9만 |
|---|
| 2026.08.05 | ₩1,294 | ₩1,440 | ₩1,267 | ₩1,320 | +2.06% | 98.5만 |
|---|
| 2026.08.04 | ₩1,254 | ₩1,360 | ₩1,254 | ₩1,294 | +3.19% | 57.8만 |
|---|
| 2026.08.03 | ₩1,334 | ₩1,480 | ₩1,187 | ₩1,294 | -3.00% | 301.3만 |
|---|
| 2026.07.31 | ₩1,334 | ₩1,534 | ₩1,307 | ₩1,374 | +3.00% | 38.9만 |
|---|
| 2026.07.30 | ₩1,267 | ₩1,347 | ₩1,267 | ₩1,294 | +2.11% | 1.5만 |
|---|
| 2026.07.29 | ₩1,280 | ₩1,360 | ₩1,254 | ₩1,280 | 0.00% | 5.6만 |
|---|
| 2026.07.28 | ₩1,227 | ₩1,307 | ₩1,200 | ₩1,294 | +5.43% | 26.6만 |
|---|
| 2026.07.27 | ₩1,240 | ₩1,267 | ₩1,214 | ₩1,214 | -2.15% | 11.5만 |
|---|
| 2026.07.24 | ₩1,320 | ₩1,360 | ₩1,160 | ₩1,187 | -10.10% | 32.9만 |
|---|
| 2026.07.23 | ₩1,267 | ₩1,360 | ₩1,214 | ₩1,360 | +7.37% | 49.1만 |
|---|
| 2026.07.22 | ₩1,454 | ₩1,454 | ₩1,214 | ₩1,267 | -12.84% | 41.9만 |
|---|
| 2026.07.21 | ₩1,387 | ₩1,387 | ₩1,214 | ₩1,334 | -3.85% | 34.1만 |
|---|
| 2026.07.20 | ₩1,440 | ₩1,494 | ₩1,320 | ₩1,360 | -5.56% | 21.6만 |
|---|
| 2026.07.17 | ₩1,467 | ₩1,494 | ₩1,414 | ₩1,427 | -2.73% | 14.1만 |
|---|
| 2026.07.16 | ₩1,494 | ₩1,561 | ₩1,467 | ₩1,467 | -1.79% | 22.5만 |
|---|
| 2026.07.15 | ₩1,667 | ₩1,694 | ₩1,467 | ₩1,480 | -11.20% | 48.3만 |
|---|
| 2026.07.14 | ₩1,801 | ₩1,961 | ₩1,641 | ₩1,654 | -8.15% | 54.6만 |
|---|
| 2026.07.13 | ₩1,627 | ₩1,841 | ₩1,627 | ₩1,774 | +9.02% | 38.4만 |
|---|
| 2026.07.10 | ₩1,667 | ₩1,707 | ₩1,601 | ₩1,641 | -1.60% | 24.5만 |
|---|
| 2026.07.09 | ₩1,654 | ₩1,734 | ₩1,641 | ₩1,681 | +1.61% | 26.3만 |
|---|
| 2026.07.08 | ₩1,667 | ₩1,707 | ₩1,614 | ₩1,667 | 0.00% | 5.3만 |
|---|
| 2026.07.07 | ₩1,547 | ₩1,707 | ₩1,547 | ₩1,681 | +8.62% | 14만 |
|---|
| 2026.07.06 | ₩1,734 | ₩1,761 | ₩1,507 | ₩1,561 | -10.00% | 29.3만 |
|---|
| 2026.07.02 | ₩1,667 | ₩1,761 | ₩1,667 | ₩1,747 | +4.80% | 16.1만 |
|---|
| 2026.07.01 | ₩1,707 | ₩1,721 | ₩1,561 | ₩1,641 | -3.91% | 14.7만 |
|---|
| 2026.06.30 | ₩1,667 | ₩1,747 | ₩1,641 | ₩1,707 | +2.40% | 13.2만 |
|---|
| 2026.06.29 | ₩1,574 | ₩1,694 | ₩1,574 | ₩1,641 | +4.24% | 18.4만 |
|---|
| 2026.06.26 | ₩1,480 | ₩1,601 | ₩1,480 | ₩1,574 | +6.31% | 21.6만 |
|---|
| 2026.06.25 | ₩1,521 | ₩1,601 | ₩1,480 | ₩1,507 | -0.88% | 18.3만 |
|---|
| 2026.06.24 | ₩1,561 | ₩1,601 | ₩1,480 | ₩1,494 | -4.27% | 7.3만 |
|---|
| 2026.06.23 | ₩1,507 | ₩1,561 | ₩1,480 | ₩1,547 | +2.65% | 6만 |
|---|
| 2026.06.22 | ₩1,587 | ₩1,587 | ₩1,454 | ₩1,534 | -3.36% | 14.7만 |
|---|
| 2026.06.18 | ₩1,467 | ₩1,547 | ₩1,414 | ₩1,547 | +5.45% | 29.1만 |
|---|
| 2026.06.17 | ₩1,440 | ₩1,494 | ₩1,400 | ₩1,440 | 0.00% | 26.8만 |
|---|
| 2026.06.16 | ₩1,440 | ₩1,480 | ₩1,427 | ₩1,467 | +1.85% | 11.2만 |
|---|
| 2026.06.15 | ₩1,547 | ₩1,547 | ₩1,440 | ₩1,480 | -4.31% | 27.6만 |
|---|
| 2026.06.12 | ₩1,534 | ₩1,561 | ₩1,387 | ₩1,467 | -4.35% | 42.4만 |
|---|
| 2026.06.11 | ₩1,547 | ₩1,614 | ₩1,494 | ₩1,507 | -2.59% | 34.9만 |
|---|
| 2026.06.10 | ₩1,601 | ₩1,654 | ₩1,547 | ₩1,547 | -3.33% | 13.3만 |
|---|
| 2026.06.09 | ₩1,614 | ₩1,654 | ₩1,547 | ₩1,627 | +0.83% | 13.3만 |
|---|
| 2026.06.08 | ₩1,681 | ₩1,707 | ₩1,601 | ₩1,627 | -3.17% | 11.9만 |
|---|
| 2026.06.05 | ₩1,654 | ₩1,707 | ₩1,627 | ₩1,654 | 0.00% | 8.4만 |
|---|
| 2026.06.04 | ₩1,574 | ₩1,694 | ₩1,561 | ₩1,694 | +7.63% | 19.7만 |
|---|
| 2026.06.03 | ₩1,787 | ₩1,867 | ₩1,440 | ₩1,574 | -11.94% | 64.7만 |
|---|
| 2026.06.02 | ₩1,841 | ₩1,854 | ₩1,761 | ₩1,814 | -1.45% | 16.8만 |
|---|
| 2026.06.01 | ₩1,867 | ₩1,921 | ₩1,801 | ₩1,867 | 0.00% | 11.5만 |
|---|
| 2026.05.29 | ₩1,974 | ₩1,974 | ₩1,827 | ₩1,881 | -4.73% | 22.8만 |
|---|
| 2026.05.28 | ₩1,974 | ₩2,054 | ₩1,867 | ₩1,947 | -1.35% | 24.9만 |
|---|
| 2026.05.27 | ₩2,001 | ₩2,107 | ₩1,934 | ₩1,961 | -2.00% | 26만 |
|---|
| 2026.05.26 | ₩1,947 | ₩2,107 | ₩1,907 | ₩2,014 | +3.42% | 19.1만 |
|---|
| 2026.05.22 | ₩2,054 | ₩2,174 | ₩1,881 | ₩1,974 | -3.90% | 57.6만 |
|---|
| 2026.05.21 | ₩2,147 | ₩2,467 | ₩1,947 | ₩1,947 | -9.32% | 114.6만 |
|---|
| 2026.05.20 | ₩1,867 | ₩2,227 | ₩1,841 | ₩2,147 | +15.00% | 27.6만 |
|---|
| 2026.05.19 | ₩1,827 | ₩1,934 | ₩1,814 | ₩1,841 | +0.73% | 24.7만 |
|---|
| 2026.05.18 | ₩1,827 | ₩1,867 | ₩1,734 | ₩1,801 | -1.46% | 8만 |
|---|
| 2026.05.15 | ₩1,881 | ₩1,894 | ₩1,814 | ₩1,827 | -2.84% | 9.7만 |
|---|
| 2026.05.14 | ₩2,054 | ₩2,054 | ₩1,867 | ₩1,934 | -5.84% | 28만 |
|---|
| 2026.05.13 | ₩2,041 | ₩2,067 | ₩1,947 | ₩2,001 | -1.96% | 28만 |
|---|
| 2026.05.12 | ₩2,001 | ₩2,094 | ₩1,947 | ₩2,081 | +4.00% | 7.5만 |
|---|
| 2026.05.11 | ₩2,134 | ₩2,161 | ₩2,014 | ₩2,041 | -4.38% | 11.4만 |
|---|
| 2026.05.08 | ₩2,014 | ₩2,187 | ₩1,961 | ₩2,107 | +4.64% | 16.9만 |
|---|
| 2026.05.07 | ₩1,934 | ₩2,027 | ₩1,814 | ₩2,014 | +4.14% | 17.9만 |
|---|
| 2026.05.06 | ₩1,921 | ₩2,067 | ₩1,814 | ₩1,961 | +2.08% | 18.4만 |
|---|
| 2026.05.05 | ₩1,854 | ₩1,947 | ₩1,814 | ₩1,907 | +2.88% | 13.5만 |
|---|
| 2026.05.04 | ₩1,761 | ₩1,881 | ₩1,747 | ₩1,854 | +5.30% | 13.2만 |
|---|
| 2026.05.01 | ₩1,681 | ₩1,801 | ₩1,681 | ₩1,787 | +6.35% | 7.7만 |
|---|
| 2026.04.30 | ₩1,681 | ₩1,747 | ₩1,667 | ₩1,707 | +1.59% | 12.3만 |
|---|
| 2026.04.29 | ₩1,667 | ₩1,747 | ₩1,641 | ₩1,681 | +0.80% | 9.4만 |
|---|
| 2026.04.28 | ₩1,681 | ₩1,734 | ₩1,614 | ₩1,667 | -0.79% | 28.1만 |
|---|
| 2026.04.27 | ₩1,721 | ₩1,774 | ₩1,641 | ₩1,681 | -2.33% | 8.8만 |
|---|
| 2026.04.24 | ₩1,667 | ₩1,734 | ₩1,601 | ₩1,721 | +3.20% | 16.2만 |
|---|
| 2026.04.23 | ₩1,627 | ₩1,681 | ₩1,587 | ₩1,641 | +0.82% | 19.7만 |
|---|
| 2026.04.22 | ₩1,654 | ₩1,734 | ₩1,627 | ₩1,654 | 0.00% | 9.5만 |
|---|
| 2026.04.21 | ₩1,587 | ₩1,667 | ₩1,574 | ₩1,641 | +3.36% | 10만 |
|---|
| 2026.04.20 | ₩1,627 | ₩1,654 | ₩1,574 | ₩1,614 | -0.82% | 14.4만 |
|---|
| 2026.04.17 | ₩1,841 | ₩1,841 | ₩1,601 | ₩1,654 | -10.14% | 32.8만 |
|---|
| 2026.04.16 | ₩1,814 | ₩1,894 | ₩1,761 | ₩1,787 | -1.47% | 17만 |
|---|
| 2026.04.15 | ₩1,721 | ₩1,801 | ₩1,694 | ₩1,774 | +3.10% | 14.1만 |
|---|
| 2026.04.14 | ₩1,534 | ₩1,761 | ₩1,534 | ₩1,721 | +12.17% | 37.2만 |
|---|
| 2026.04.13 | ₩1,561 | ₩1,601 | ₩1,521 | ₩1,534 | -1.71% | 9.7만 |
|---|
| 2026.04.10 | ₩1,694 | ₩1,694 | ₩1,521 | ₩1,574 | -7.09% | 34.1만 |
|---|
| 2026.04.09 | ₩1,747 | ₩1,747 | ₩1,587 | ₩1,681 | -3.82% | 12.6만 |
|---|
| 2026.04.08 | ₩1,707 | ₩1,774 | ₩1,667 | ₩1,694 | -0.78% | 18.5만 |
|---|
| 2026.04.07 | ₩1,667 | ₩1,747 | ₩1,641 | ₩1,681 | +0.80% | 10.7만 |
|---|
| 2026.04.06 | ₩1,641 | ₩1,774 | ₩1,641 | ₩1,707 | +4.07% | 12.6만 |
|---|
| 2026.04.02 | ₩1,654 | ₩1,707 | ₩1,614 | ₩1,667 | +0.81% | 11.1만 |
|---|
| 2026.04.01 | ₩1,707 | ₩1,747 | ₩1,614 | ₩1,667 | -2.34% | 12.2만 |
|---|
| 2026.03.31 | ₩1,654 | ₩1,721 | ₩1,561 | ₩1,561 | -5.65% | 22.8만 |
|---|
| 2026.03.30 | ₩1,654 | ₩1,654 | ₩1,561 | ₩1,654 | 0.00% | 20.8만 |
|---|
| 2026.03.27 | ₩1,681 | ₩1,801 | ₩1,641 | ₩1,654 | -1.59% | 18만 |
|---|
| 2026.03.26 | ₩1,721 | ₩1,841 | ₩1,667 | ₩1,667 | -3.10% | 13.6만 |
|---|
| 2026.03.25 | ₩1,761 | ₩1,881 | ₩1,707 | ₩1,801 | +2.27% | 9.6만 |
|---|
| 2026.03.24 | ₩1,801 | ₩1,894 | ₩1,667 | ₩1,761 | -2.22% | 23.9만 |
|---|
| 2026.03.23 | ₩1,627 | ₩1,934 | ₩1,627 | ₩1,801 | +10.66% | 38.6만 |
|---|
| 2026.03.20 | ₩1,681 | ₩1,694 | ₩1,614 | ₩1,614 | -3.97% | 10.1만 |
|---|
| 2026.03.19 | ₩1,681 | ₩1,747 | ₩1,681 | ₩1,681 | 0.00% | 4.7만 |
|---|
| 2026.03.18 | ₩1,707 | ₩1,774 | ₩1,667 | ₩1,681 | -1.56% | 8.1만 |
|---|
| 2026.03.17 | ₩1,787 | ₩1,854 | ₩1,694 | ₩1,734 | -2.99% | 21.1만 |
|---|
| 2026.03.16 | ₩1,641 | ₩1,827 | ₩1,614 | ₩1,787 | +8.94% | 21.1만 |
|---|
| 2026.03.13 | ₩1,694 | ₩1,707 | ₩1,601 | ₩1,627 | -3.94% | 13.1만 |
|---|
| 2026.03.12 | ₩1,721 | ₩1,774 | ₩1,654 | ₩1,681 | -2.33% | 11.3만 |
|---|
| 2026.03.11 | ₩1,827 | ₩1,854 | ₩1,721 | ₩1,747 | -4.38% | 14.3만 |
|---|
| 2026.03.10 | ₩1,827 | ₩1,881 | ₩1,814 | ₩1,827 | 0.00% | 4.1만 |
|---|
| 2026.03.09 | ₩1,841 | ₩1,854 | ₩1,801 | ₩1,841 | 0.00% | 8만 |
|---|
| 2026.03.06 | ₩1,881 | ₩1,921 | ₩1,801 | ₩1,854 | -1.42% | 11.9만 |
|---|
| 2026.03.05 | ₩1,921 | ₩1,961 | ₩1,854 | ₩1,921 | 0.00% | 8.1만 |
|---|
| 2026.03.04 | ₩1,881 | ₩1,974 | ₩1,854 | ₩1,907 | +1.42% | 11.4만 |
|---|
| 2026.03.03 | ₩1,934 | ₩1,987 | ₩1,814 | ₩1,947 | +0.69% | 12.3만 |
|---|
| 2026.03.02 | ₩1,841 | ₩2,094 | ₩1,814 | ₩1,987 | +7.97% | 12.8만 |
|---|
| 2026.02.27 | ₩1,934 | ₩1,987 | ₩1,867 | ₩1,934 | 0.00% | 9만 |
|---|
| 2026.02.26 | ₩1,854 | ₩1,974 | ₩1,761 | ₩1,947 | +5.04% | 6.5만 |
|---|
| 2026.02.25 | ₩1,787 | ₩1,934 | ₩1,787 | ₩1,867 | +4.48% | 22.4만 |
|---|
| 2026.02.24 | ₩1,654 | ₩1,801 | ₩1,654 | ₩1,787 | +8.06% | 7.7만 |
|---|
| 2026.02.23 | ₩1,707 | ₩1,734 | ₩1,614 | ₩1,667 | -2.34% | 14.1만 |
|---|
| 2026.02.20 | ₩1,827 | ₩1,827 | ₩1,707 | ₩1,707 | -6.57% | 9.3만 |
|---|
| 2026.02.19 | ₩1,841 | ₩1,867 | ₩1,787 | ₩1,867 | +1.45% | 6.5만 |
|---|
| 2026.02.18 | ₩1,827 | ₩1,881 | ₩1,801 | ₩1,867 | +2.19% | 7.6만 |
|---|
| 2026.02.17 | ₩1,814 | ₩1,907 | ₩1,787 | ₩1,854 | +2.21% | 6.2만 |
|---|
| 2026.02.13 | ₩1,787 | ₩1,921 | ₩1,787 | ₩1,854 | +3.73% | 5.6만 |
|---|
| 2026.02.12 | ₩1,854 | ₩1,881 | ₩1,774 | ₩1,774 | -4.32% | 6.5만 |
|---|
| 2026.02.11 | ₩1,894 | ₩1,921 | ₩1,787 | ₩1,854 | -2.11% | 22만 |
|---|
| 2026.02.10 | ₩1,987 | ₩1,987 | ₩1,881 | ₩1,881 | -5.37% | 9.8만 |
|---|
| 2026.02.09 | ₩1,814 | ₩1,987 | ₩1,814 | ₩1,974 | +8.82% | 16.9만 |
|---|
| 2026.02.06 | ₩1,707 | ₩1,854 | ₩1,694 | ₩1,814 | +6.25% | 23만 |
|---|
| 2026.02.05 | ₩1,814 | ₩1,867 | ₩1,667 | ₩1,694 | -6.62% | 20.4만 |
|---|
| 2026.02.04 | ₩1,934 | ₩1,934 | ₩1,787 | ₩1,841 | -4.83% | 32.2만 |
|---|
| 2026.02.03 | ₩1,934 | ₩1,974 | ₩1,881 | ₩1,947 | +0.69% | 20.8만 |
|---|
| 2026.02.02 | ₩1,974 | ₩2,027 | ₩1,907 | ₩1,921 | -2.70% | 12.3만 |
|---|
| 2026.01.30 | ₩2,121 | ₩2,134 | ₩1,947 | ₩2,014 | -5.03% | 28.2만 |
|---|
| 2026.01.29 | ₩2,134 | ₩2,174 | ₩2,014 | ₩2,134 | 0.00% | 11.1만 |
|---|
| 2026.01.28 | ₩2,254 | ₩2,267 | ₩2,094 | ₩2,147 | -4.73% | 22.3만 |
|---|
| 2026.01.27 | ₩2,241 | ₩2,321 | ₩2,134 | ₩2,267 | +1.19% | 23.6만 |
|---|
| 2026.01.26 | ₩2,241 | ₩2,361 | ₩2,187 | ₩2,241 | 0.00% | 45만 |
|---|
| 2026.01.23 | ₩2,214 | ₩2,227 | ₩2,107 | ₩2,174 | -1.81% | 21.5만 |
|---|
| 2026.01.22 | ₩2,294 | ₩2,334 | ₩2,201 | ₩2,214 | -3.49% | 26.6만 |
|---|
| 2026.01.21 | ₩2,147 | ₩2,307 | ₩2,134 | ₩2,281 | +6.21% | 37.6만 |
|---|
| 2026.01.20 | ₩2,294 | ₩2,334 | ₩2,081 | ₩2,107 | -8.14% | 80.7만 |
|---|
| 2026.01.16 | ₩1,827 | ₩2,334 | ₩1,814 | ₩2,241 | +22.63% | 151.7만 |
|---|
| 2026.01.15 | ₩1,974 | ₩1,974 | ₩1,841 | ₩1,934 | -2.03% | 26.3만 |
|---|
| 2026.01.14 | ₩1,787 | ₩1,961 | ₩1,761 | ₩1,961 | +9.70% | 35.4만 |
|---|
| 2026.01.13 | ₩1,827 | ₩1,881 | ₩1,787 | ₩1,801 | -1.46% | 14.4만 |
|---|
| 2026.01.12 | ₩1,907 | ₩1,921 | ₩1,774 | ₩1,827 | -4.20% | 28.6만 |
|---|
| 2026.01.09 | ₩2,001 | ₩2,027 | ₩1,907 | ₩1,907 | -4.67% | 28.8만 |
|---|
| 2026.01.08 | ₩1,987 | ₩2,081 | ₩1,961 | ₩1,974 | -0.67% | 15.9만 |
|---|
| 2026.01.07 | ₩1,974 | ₩2,107 | ₩1,934 | ₩2,001 | +1.35% | 21.6만 |
|---|
| 2026.01.06 | ₩2,014 | ₩2,041 | ₩1,921 | ₩1,974 | -1.99% | 17.9만 |
|---|
| 2026.01.05 | ₩2,094 | ₩2,147 | ₩2,001 | ₩2,041 | -2.55% | 16.4만 |
|---|
| 2026.01.02 | ₩2,001 | ₩2,147 | ₩1,974 | ₩2,134 | +6.67% | 15.1만 |
|---|
| 2025.12.31 | ₩2,041 | ₩2,081 | ₩1,961 | ₩1,987 | -2.61% | 23.1만 |
|---|
| 2025.12.30 | ₩2,121 | ₩2,161 | ₩2,027 | ₩2,054 | -3.14% | 11.8만 |
|---|
| 2025.12.29 | ₩2,001 | ₩2,134 | ₩1,974 | ₩2,067 | +3.33% | 19만 |
|---|
| 2025.12.26 | ₩2,081 | ₩2,107 | ₩1,961 | ₩1,974 | -5.13% | 10.2만 |
|---|
| 2025.12.24 | ₩2,001 | ₩2,081 | ₩1,947 | ₩2,041 | +2.00% | 21.2만 |
|---|
| 2025.12.23 | ₩2,054 | ₩2,067 | ₩1,934 | ₩1,947 | -5.19% | 19만 |
|---|
| 2025.12.22 | ₩2,054 | ₩2,134 | ₩2,001 | ₩2,054 | 0.00% | 20.9만 |
|---|
| 2025.12.19 | ₩1,934 | ₩2,161 | ₩1,814 | ₩2,027 | +4.83% | 48.1만 |
|---|
| 2025.12.18 | ₩1,987 | ₩2,054 | ₩1,894 | ₩1,921 | -3.36% | 22.4만 |
|---|
| 2025.12.17 | ₩2,014 | ₩2,134 | ₩1,854 | ₩1,947 | -3.31% | 38.6만 |
|---|
| 2025.12.16 | ₩2,054 | ₩2,107 | ₩1,934 | ₩2,067 | +0.65% | 26.5만 |
|---|
| 2025.12.15 | ₩2,387 | ₩2,414 | ₩1,734 | ₩2,121 | -11.17% | 225.3만 |
|---|
| 2025.12.12 | ₩2,281 | ₩2,401 | ₩2,121 | ₩2,374 | +4.09% | 123.1만 |
|---|
| 2025.12.11 | ₩2,347 | ₩2,427 | ₩2,267 | ₩2,294 | -2.27% | 14.6만 |
|---|
| 2025.12.10 | ₩2,307 | ₩2,401 | ₩2,267 | ₩2,401 | +4.05% | 16.3만 |
|---|
| 2025.12.09 | ₩2,241 | ₩2,334 | ₩2,161 | ₩2,307 | +2.98% | 34.2만 |
|---|
| 2025.12.08 | ₩2,281 | ₩2,321 | ₩2,201 | ₩2,227 | -2.34% | 22.1만 |
|---|
| 2025.12.05 | ₩2,321 | ₩2,374 | ₩2,254 | ₩2,321 | 0.00% | 15.8만 |
|---|
| 2025.12.04 | ₩2,254 | ₩2,401 | ₩2,161 | ₩2,361 | +4.73% | 20.9만 |
|---|
| 2025.12.03 | ₩2,374 | ₩2,414 | ₩2,161 | ₩2,254 | -5.06% | 39.6만 |
|---|
| 2025.12.02 | ₩2,361 | ₩2,534 | ₩2,214 | ₩2,387 | +1.13% | 68.6만 |
|---|
| 2025.12.01 | ₩2,387 | ₩2,454 | ₩2,347 | ₩2,387 | 0.00% | 34.9만 |
|---|
| 2025.11.28 | ₩2,414 | ₩2,508 | ₩2,321 | ₩2,401 | -0.55% | 8만 |
|---|
| 2025.11.26 | ₩2,334 | ₩2,427 | ₩2,281 | ₩2,387 | +2.29% | 21.3만 |
|---|
| 2025.11.25 | ₩2,334 | ₩2,441 | ₩2,214 | ₩2,427 | +4.00% | 87.7만 |
|---|
| 2025.11.24 | ₩2,401 | ₩2,401 | ₩2,241 | ₩2,307 | -3.89% | 12.3만 |
|---|
| 2025.11.21 | ₩2,121 | ₩2,361 | ₩2,041 | ₩2,321 | +9.43% | 32.9만 |
|---|
| 2025.11.20 | ₩2,241 | ₩2,254 | ₩2,121 | ₩2,161 | -3.57% | 14.4만 |
|---|
| 2025.11.19 | ₩2,321 | ₩2,387 | ₩2,201 | ₩2,254 | -2.87% | 10.2만 |
|---|
| 2025.11.18 | ₩2,267 | ₩2,387 | ₩2,174 | ₩2,361 | +4.12% | 8.6만 |
|---|
| 2025.11.17 | ₩2,254 | ₩2,361 | ₩2,254 | ₩2,254 | 0.00% | 9.8만 |
|---|
| 2025.11.14 | ₩2,187 | ₩2,321 | ₩2,134 | ₩2,294 | +4.88% | 15.7만 |
|---|
| 2025.11.13 | ₩2,334 | ₩2,361 | ₩2,134 | ₩2,201 | -5.71% | 26.3만 |
|---|
| 2025.11.12 | ₩2,307 | ₩2,414 | ₩2,267 | ₩2,374 | +2.89% | 8만 |
|---|
| 2025.11.11 | ₩2,307 | ₩2,387 | ₩2,267 | ₩2,321 | +0.58% | 8.7만 |
|---|
| 2025.11.10 | ₩2,347 | ₩2,414 | ₩2,294 | ₩2,334 | -0.57% | 9.6만 |
|---|
| 2025.11.07 | ₩2,374 | ₩2,454 | ₩2,254 | ₩2,334 | -1.69% | 33.6만 |
|---|
| 2025.11.06 | ₩2,427 | ₩2,481 | ₩2,387 | ₩2,401 | -1.10% | 14.9만 |
|---|
| 2025.11.05 | ₩2,401 | ₩2,481 | ₩2,374 | ₩2,454 | +2.22% | 16.1만 |
|---|
| 2025.11.04 | ₩2,467 | ₩2,467 | ₩2,374 | ₩2,401 | -2.70% | 11.6만 |
|---|
| 2025.11.03 | ₩2,574 | ₩2,601 | ₩2,414 | ₩2,481 | -3.63% | 11.2만 |
|---|
| 2025.10.31 | ₩2,534 | ₩2,614 | ₩2,387 | ₩2,561 | +1.05% | 24.1만 |
|---|
| 2025.10.30 | ₩2,494 | ₩2,614 | ₩2,374 | ₩2,454 | -1.60% | 31.4만 |
|---|
| 2025.10.29 | ₩2,561 | ₩2,601 | ₩2,481 | ₩2,521 | -1.56% | 24.4만 |
|---|
| 2025.10.28 | ₩2,508 | ₩2,801 | ₩2,467 | ₩2,601 | +3.72% | 45.1만 |
|---|
| 2025.10.27 | ₩2,588 | ₩2,801 | ₩2,508 | ₩2,521 | -2.58% | 37.6만 |
|---|
| 2025.10.24 | ₩2,548 | ₩2,614 | ₩2,508 | ₩2,588 | +1.57% | 8.9만 |
|---|
| 2025.10.23 | ₩2,574 | ₩2,614 | ₩2,467 | ₩2,534 | -1.55% | 16.4만 |
|---|
| 2025.10.22 | ₩2,481 | ₩2,721 | ₩2,414 | ₩2,574 | +3.76% | 57.5만 |
|---|
| 2025.10.21 | ₩2,628 | ₩2,641 | ₩2,494 | ₩2,521 | -4.06% | 14.4만 |
|---|
| 2025.10.20 | ₩2,601 | ₩2,668 | ₩2,534 | ₩2,614 | +0.51% | 14.4만 |
|---|
| 2025.10.17 | ₩2,641 | ₩2,761 | ₩2,481 | ₩2,601 | -1.52% | 38.2만 |
|---|
| 2025.10.16 | ₩2,828 | ₩2,868 | ₩2,628 | ₩2,694 | -4.72% | 33.1만 |
|---|
| 2025.10.15 | ₩2,814 | ₩2,934 | ₩2,694 | ₩2,814 | 0.00% | 19.1만 |
|---|
| 2025.10.14 | ₩2,761 | ₩2,921 | ₩2,681 | ₩2,854 | +3.38% | 18.8만 |
|---|
| 2025.10.13 | ₩2,734 | ₩2,881 | ₩2,614 | ₩2,841 | +3.90% | 56.2만 |
|---|
| 2025.10.10 | ₩2,881 | ₩3,001 | ₩2,601 | ₩2,721 | -5.56% | 61.2만 |
|---|