시장 데이터를 불러오는 중
전체 종목
텔릭스 파마슈티컬스 ADR 과거 주가
Telix Pharmaceuticals Limited - American Depositary Shares · TLX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telix Pharmaceuticals Limited - American Depositary Shares · TLX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,843 | ₩15,043 | ₩14,803 | ₩14,976 | +0.90% | 31.3만 |
| 2026.10.08 | ₩14,803 | ₩14,829 | ₩14,602 | ₩14,709 | -0.63% | 39만 |
| 2026.10.07 | ₩14,709 | ₩14,883 | ₩14,696 | ₩14,856 | +1.00% | 81.7만 |
| 2026.10.06 | ₩14,642 | ₩14,642 | ₩14,335 | ₩14,402 | -1.64% | 23.1만 |
| 2026.10.05 | ₩14,428 | ₩14,575 | ₩14,415 | ₩14,535 | +0.74% | 23.5만 |
| 2026.10.02 | ₩14,215 | ₩14,215 | ₩13,961 | ₩14,094 | -0.85% | 30만 |
| 2026.10.01 | ₩14,562 | ₩14,616 | ₩14,322 | ₩14,322 | -1.65% | 20.2만 |
| 2026.09.30 | ₩15,003 | ₩15,003 | ₩14,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,656 |
| -2.32% |
| 34.4만 |
| 2026.09.29 | ₩15,551 | ₩15,551 | ₩15,003 | ₩15,150 | -2.58% | 42.8만 |
|---|
| 2026.09.28 | ₩15,283 | ₩15,617 | ₩15,163 | ₩15,524 | +1.57% | 85만 |
|---|
| 2026.09.25 | ₩15,096 | ₩15,297 | ₩15,063 | ₩15,297 | +1.33% | 40.8만 |
|---|
| 2026.09.24 | ₩15,083 | ₩15,203 | ₩14,843 | ₩15,110 | +0.18% | 83만 |
|---|
| 2026.09.23 | ₩15,243 | ₩15,294 | ₩14,963 | ₩15,056 | -1.23% | 46.3만 |
|---|
| 2026.09.22 | ₩15,938 | ₩16,165 | ₩15,805 | ₩15,965 | +0.17% | 61.2만 |
|---|
| 2026.09.21 | ₩15,016 | ₩15,497 | ₩14,375 | ₩15,110 | +0.62% | 86.3만 |
|---|
| 2026.09.18 | ₩17,007 | ₩17,100 | ₩16,766 | ₩16,820 | -1.10% | 18.7만 |
|---|
| 2026.09.17 | ₩16,633 | ₩16,994 | ₩16,533 | ₩16,706 | +0.44% | 41.3만 |
|---|
| 2026.09.16 | ₩16,326 | ₩16,326 | ₩15,531 | ₩15,805 | -3.19% | 64.2만 |
|---|
| 2026.09.15 | ₩16,860 | ₩17,515 | ₩16,820 | ₩17,140 | +1.66% | 107.9만 |
|---|
| 2026.09.14 | ₩16,299 | ₩16,339 | ₩15,591 | ₩15,738 | -3.44% | 62.9만 |
|---|
| 2026.09.11 | ₩15,698 | ₩15,698 | ₩14,958 | ₩15,083 | -3.91% | 41.5만 |
|---|
| 2026.09.10 | ₩16,165 | ₩16,299 | ₩15,871 | ₩15,898 | -1.65% | 33.6만 |
|---|
| 2026.09.09 | ₩16,145 | ₩16,673 | ₩15,985 | ₩16,486 | +2.11% | 54.7만 |
|---|
| 2026.09.08 | ₩16,125 | ₩16,312 | ₩16,005 | ₩16,005 | -0.75% | 33.6만 |
|---|
| 2026.09.04 | ₩15,818 | ₩15,965 | ₩15,818 | ₩15,951 | +0.84% | 14.1만 |
|---|
| 2026.09.03 | ₩15,631 | ₩15,738 | ₩15,511 | ₩15,684 | +0.34% | 14만 |
|---|
| 2026.09.02 | ₩15,230 | ₩15,751 | ₩15,203 | ₩15,297 | +0.44% | 23.9만 |
|---|
| 2026.09.01 | ₩14,616 | ₩14,642 | ₩14,428 | ₩14,495 | -0.82% | 18.6만 |
|---|
| 2026.08.31 | ₩15,070 | ₩15,070 | ₩14,749 | ₩14,816 | -1.68% | 12.2만 |
|---|
| 2026.08.28 | ₩15,324 | ₩15,324 | ₩14,972 | ₩15,083 | -1.57% | 8.9만 |
|---|
| 2026.08.27 | ₩15,123 | ₩15,203 | ₩15,056 | ₩15,197 | +0.49% | 7.4만 |
|---|
| 2026.08.26 | ₩15,043 | ₩15,150 | ₩14,789 | ₩14,869 | -1.15% | 12.3만 |
|---|
| 2026.08.25 | ₩15,698 | ₩15,724 | ₩15,524 | ₩15,617 | -0.51% | 9.6만 |
|---|
| 2026.08.24 | ₩15,310 | ₩15,711 | ₩15,310 | ₩15,604 | +1.92% | 26.6만 |
|---|
| 2026.08.21 | ₩15,150 | ₩15,217 | ₩14,950 | ₩15,137 | -0.09% | 30만 |
|---|
| 2026.08.20 | ₩16,379 | ₩16,673 | ₩16,112 | ₩16,593 | +1.31% | 36.9만 |
|---|
| 2026.08.19 | ₩16,112 | ₩16,279 | ₩16,032 | ₩16,192 | +0.50% | 8.9만 |
|---|
| 2026.08.18 | ₩15,858 | ₩16,005 | ₩15,815 | ₩15,871 | +0.08% | 4.3만 |
|---|
| 2026.08.17 | ₩15,644 | ₩15,764 | ₩15,444 | ₩15,671 | +0.17% | 6만 |
|---|
| 2026.08.14 | ₩15,978 | ₩16,018 | ₩15,698 | ₩15,791 | -1.17% | 12만 |
|---|
| 2026.08.13 | ₩16,205 | ₩16,473 | ₩16,192 | ₩16,473 | +1.65% | 8.5만 |
|---|
| 2026.08.12 | ₩16,219 | ₩16,232 | ₩15,972 | ₩15,992 | -1.40% | 7.6만 |
|---|
| 2026.08.11 | ₩16,005 | ₩16,085 | ₩15,925 | ₩16,032 | +0.17% | 8.1만 |
|---|
| 2026.08.10 | ₩15,591 | ₩15,818 | ₩15,591 | ₩15,751 | +1.03% | 8.2만 |
|---|
| 2026.08.07 | ₩15,283 | ₩15,471 | ₩15,283 | ₩15,390 | +0.70% | 21.3만 |
|---|
| 2026.08.06 | ₩14,094 | ₩14,469 | ₩13,948 | ₩14,215 | +0.85% | 6.7만 |
|---|
| 2026.08.05 | ₩13,974 | ₩14,002 | ₩13,861 | ₩13,921 | -0.38% | 9.9만 |
|---|
| 2026.08.04 | ₩13,560 | ₩13,760 | ₩13,560 | ₩13,747 | +1.38% | 11.7만 |
|---|
| 2026.08.03 | ₩13,627 | ₩13,627 | ₩13,260 | ₩13,386 | -1.76% | 12.2만 |
|---|
| 2026.07.31 | ₩13,360 | ₩13,376 | ₩13,079 | ₩13,213 | -1.10% | 8.1만 |
|---|
| 2026.07.30 | ₩13,413 | ₩13,440 | ₩13,273 | ₩13,440 | +0.20% | 6.8만 |
|---|
| 2026.07.29 | ₩13,533 | ₩13,881 | ₩13,373 | ₩13,493 | -0.30% | 7.2만 |
|---|
| 2026.07.28 | ₩13,480 | ₩13,614 | ₩13,401 | ₩13,614 | +0.99% | 6.7만 |
|---|
| 2026.07.27 | ₩13,547 | ₩13,787 | ₩13,226 | ₩13,333 | -1.58% | 10.6만 |
|---|
| 2026.07.24 | ₩13,894 | ₩13,894 | ₩13,627 | ₩13,654 | -1.73% | 8.3만 |
|---|
| 2026.07.23 | ₩13,988 | ₩14,081 | ₩13,894 | ₩14,041 | +0.38% | 12.1만 |
|---|
| 2026.07.22 | ₩14,014 | ₩14,121 | ₩13,774 | ₩13,787 | -1.62% | 22.2만 |
|---|
| 2026.07.21 | ₩14,188 | ₩14,589 | ₩14,148 | ₩14,589 | +2.82% | 15만 |
|---|
| 2026.07.20 | ₩14,201 | ₩14,308 | ₩14,028 | ₩14,041 | -1.13% | 13.7만 |
|---|
| 2026.07.17 | ₩13,934 | ₩14,108 | ₩13,587 | ₩13,974 | +0.29% | 13.2만 |
|---|
| 2026.07.16 | ₩14,616 | ₩14,757 | ₩14,415 | ₩14,469 | -1.01% | 6.5만 |
|---|
| 2026.07.15 | ₩14,843 | ₩15,083 | ₩14,803 | ₩15,083 | +1.62% | 6.2만 |
|---|
| 2026.07.14 | ₩14,602 | ₩14,975 | ₩14,602 | ₩14,722 | +0.82% | 9.8만 |
|---|
| 2026.07.13 | ₩14,829 | ₩14,923 | ₩14,602 | ₩14,656 | -1.17% | 13.9만 |
|---|
| 2026.07.10 | ₩15,203 | ₩15,283 | ₩14,803 | ₩14,883 | -2.11% | 18.6만 |
|---|
| 2026.07.09 | ₩15,658 | ₩15,871 | ₩15,658 | ₩15,738 | +0.51% | 17만 |
|---|
| 2026.07.08 | ₩15,350 | ₩15,457 | ₩15,030 | ₩15,430 | +0.52% | 20.7만 |
|---|
| 2026.07.07 | ₩15,778 | ₩15,911 | ₩15,604 | ₩15,684 | -0.59% | 17.4만 |
|---|
| 2026.07.06 | ₩15,992 | ₩16,336 | ₩15,992 | ₩16,232 | +1.50% | 20.2만 |
|---|
| 2026.07.02 | ₩16,152 | ₩16,265 | ₩15,671 | ₩15,858 | -1.82% | 25.5만 |
|---|
| 2026.07.01 | ₩15,658 | ₩15,898 | ₩15,631 | ₩15,818 | +1.02% | 17.2만 |
|---|
| 2026.06.30 | ₩15,096 | ₩15,471 | ₩15,096 | ₩15,404 | +2.04% | 18.3만 |
|---|
| 2026.06.29 | ₩14,749 | ₩15,137 | ₩14,749 | ₩15,096 | +2.36% | 30.2만 |
|---|
| 2026.06.26 | ₩14,255 | ₩14,348 | ₩14,188 | ₩14,241 | -0.09% | 12.6만 |
|---|
| 2026.06.25 | ₩14,469 | ₩14,629 | ₩14,395 | ₩14,509 | +0.28% | 10.8만 |
|---|
| 2026.06.24 | ₩14,442 | ₩14,789 | ₩14,348 | ₩14,562 | +0.83% | 20.3만 |
|---|
| 2026.06.23 | ₩13,413 | ₩13,760 | ₩13,400 | ₩13,640 | +1.69% | 28만 |
|---|
| 2026.06.22 | ₩13,988 | ₩13,988 | ₩13,360 | ₩13,360 | -4.49% | 14.1만 |
|---|
| 2026.06.18 | ₩13,373 | ₩13,573 | ₩13,293 | ₩13,480 | +0.80% | 9.1만 |
|---|
| 2026.06.17 | ₩12,905 | ₩13,547 | ₩12,905 | ₩13,280 | +2.90% | 16.2만 |
|---|
| 2026.06.16 | ₩12,892 | ₩13,052 | ₩12,685 | ₩12,799 | -0.73% | 55.6만 |
|---|
| 2026.06.15 | ₩12,999 | ₩13,039 | ₩12,718 | ₩12,745 | -1.95% | 29.7만 |
|---|
| 2026.06.12 | ₩12,585 | ₩12,825 | ₩12,585 | ₩12,772 | +1.49% | 38.7만 |
|---|
| 2026.06.11 | ₩12,585 | ₩12,759 | ₩12,478 | ₩12,625 | +0.32% | 33.8만 |
|---|
| 2026.06.10 | ₩12,531 | ₩12,823 | ₩12,425 | ₩12,612 | +0.64% | 9.5만 |
|---|
| 2026.06.09 | ₩12,612 | ₩12,785 | ₩12,331 | ₩12,571 | -0.32% | 10.8만 |
|---|
| 2026.06.08 | ₩12,531 | ₩12,625 | ₩12,304 | ₩12,318 | -1.71% | 9.9만 |
|---|
| 2026.06.05 | ₩12,692 | ₩12,692 | ₩12,304 | ₩12,425 | -2.11% | 26.3만 |
|---|
| 2026.06.04 | ₩12,211 | ₩12,959 | ₩12,211 | ₩12,745 | +4.38% | 46.3만 |
|---|
| 2026.06.03 | ₩11,716 | ₩11,743 | ₩11,610 | ₩11,716 | 0.00% | 25.1만 |
|---|
| 2026.06.02 | ₩12,291 | ₩12,398 | ₩12,171 | ₩12,237 | -0.43% | 18.6만 |
|---|
| 2026.06.01 | ₩12,638 | ₩12,692 | ₩12,384 | ₩12,585 | -0.42% | 13.7만 |
|---|
| 2026.05.29 | ₩12,638 | ₩12,732 | ₩12,565 | ₩12,598 | -0.32% | 14.1만 |
|---|
| 2026.05.28 | ₩12,652 | ₩12,772 | ₩12,531 | ₩12,732 | +0.63% | 10만 |
|---|
| 2026.05.27 | ₩12,972 | ₩13,039 | ₩12,919 | ₩13,012 | +0.31% | 8.9만 |
|---|
| 2026.05.26 | ₩12,732 | ₩12,865 | ₩12,692 | ₩12,785 | +0.42% | 10만 |
|---|
| 2026.05.22 | ₩12,905 | ₩12,932 | ₩12,638 | ₩12,652 | -1.97% | 25.9만 |
|---|
| 2026.05.21 | ₩13,707 | ₩13,720 | ₩13,413 | ₩13,720 | +0.10% | 10.8만 |
|---|
| 2026.05.20 | ₩13,480 | ₩13,734 | ₩13,360 | ₩13,734 | +1.88% | 9.7만 |
|---|
| 2026.05.19 | ₩13,587 | ₩13,760 | ₩13,520 | ₩13,587 | 0.00% | 8.1만 |
|---|
| 2026.05.18 | ₩13,988 | ₩13,988 | ₩13,628 | ₩13,734 | -1.81% | 8.7만 |
|---|
| 2026.05.15 | ₩14,268 | ₩14,402 | ₩13,680 | ₩14,108 | -1.12% | 8만 |
|---|
| 2026.05.14 | ₩14,094 | ₩14,569 | ₩14,081 | ₩14,509 | +2.94% | 10.6만 |
|---|
| 2026.05.13 | ₩13,921 | ₩14,125 | ₩13,894 | ₩14,054 | +0.96% | 7.6만 |
|---|
| 2026.05.12 | ₩14,188 | ₩14,201 | ₩13,707 | ₩13,881 | -2.17% | 13.4만 |
|---|
| 2026.05.11 | ₩14,549 | ₩14,749 | ₩14,322 | ₩14,469 | -0.55% | 16.2만 |
|---|
| 2026.05.08 | ₩14,282 | ₩14,502 | ₩14,215 | ₩14,268 | -0.09% | 19.9만 |
|---|
| 2026.05.07 | ₩14,762 | ₩14,762 | ₩14,175 | ₩14,241 | -3.53% | 14.9만 |
|---|
| 2026.05.06 | ₩14,696 | ₩14,896 | ₩14,562 | ₩14,843 | +1.00% | 8.7만 |
|---|
| 2026.05.05 | ₩14,896 | ₩14,896 | ₩14,656 | ₩14,749 | -0.99% | 9만 |
|---|
| 2026.05.04 | ₩15,070 | ₩15,096 | ₩14,816 | ₩14,896 | -1.15% | 7만 |
|---|
| 2026.05.01 | ₩14,762 | ₩15,096 | ₩14,762 | ₩15,043 | +1.90% | 13.7만 |
|---|
| 2026.04.30 | ₩14,068 | ₩14,736 | ₩14,068 | ₩14,696 | +4.46% | 22.6만 |
|---|
| 2026.04.29 | ₩14,014 | ₩14,068 | ₩13,881 | ₩13,934 | -0.57% | 11.9만 |
|---|
| 2026.04.28 | ₩13,988 | ₩14,054 | ₩13,921 | ₩13,948 | -0.29% | 7.2만 |
|---|
| 2026.04.27 | ₩13,961 | ₩14,001 | ₩13,787 | ₩13,894 | -0.48% | 10.2만 |
|---|
| 2026.04.24 | ₩13,760 | ₩14,148 | ₩13,760 | ₩14,108 | +2.52% | 17.8만 |
|---|
| 2026.04.23 | ₩13,827 | ₩13,865 | ₩13,440 | ₩13,614 | -1.55% | 13.3만 |
|---|
| 2026.04.22 | ₩13,774 | ₩13,881 | ₩13,747 | ₩13,801 | +0.19% | 15.3만 |
|---|
| 2026.04.21 | ₩14,028 | ₩14,041 | ₩13,667 | ₩13,667 | -2.57% | 17만 |
|---|
| 2026.04.20 | ₩14,348 | ₩14,388 | ₩14,196 | ₩14,335 | -0.09% | 18.9만 |
|---|
| 2026.04.17 | ₩14,308 | ₩14,469 | ₩14,268 | ₩14,348 | +0.28% | 30.1만 |
|---|
| 2026.04.16 | ₩14,589 | ₩15,030 | ₩14,348 | ₩14,348 | -1.65% | 30.4만 |
|---|
| 2026.04.15 | ₩14,228 | ₩14,282 | ₩13,907 | ₩14,241 | +0.09% | 32.2만 |
|---|
| 2026.04.14 | ₩14,362 | ₩14,841 | ₩14,201 | ₩14,295 | -0.47% | 54.7만 |
|---|
| 2026.04.13 | ₩14,736 | ₩15,337 | ₩14,682 | ₩15,016 | +1.90% | 37.5만 |
|---|
| 2026.04.10 | ₩13,727 | ₩14,308 | ₩13,493 | ₩14,081 | +2.58% | 43.3만 |
|---|
| 2026.04.09 | ₩13,066 | ₩13,173 | ₩12,905 | ₩13,093 | +0.20% | 13.5만 |
|---|
| 2026.04.08 | ₩13,293 | ₩13,293 | ₩12,960 | ₩13,066 | -1.71% | 10.4만 |
|---|
| 2026.04.07 | ₩12,678 | ₩12,892 | ₩12,485 | ₩12,865 | +1.48% | 20.8만 |
|---|
| 2026.04.06 | ₩12,291 | ₩12,471 | ₩12,091 | ₩12,144 | -1.20% | 6.1만 |
|---|
| 2026.04.02 | ₩12,171 | ₩12,344 | ₩12,010 | ₩12,197 | +0.22% | 17만 |
|---|
| 2026.04.01 | ₩12,598 | ₩12,598 | ₩12,291 | ₩12,344 | -2.01% | 17.6만 |
|---|
| 2026.03.31 | ₩12,291 | ₩12,812 | ₩12,291 | ₩12,785 | +4.02% | 24.3만 |
|---|
| 2026.03.30 | ₩12,144 | ₩12,144 | ₩11,910 | ₩11,970 | -1.43% | 17.2만 |
|---|
| 2026.03.27 | ₩12,264 | ₩12,435 | ₩11,930 | ₩12,291 | +0.22% | 26.9만 |
|---|
| 2026.03.26 | ₩11,823 | ₩12,224 | ₩11,823 | ₩11,984 | +1.36% | 34.4만 |
|---|
| 2026.03.25 | ₩11,877 | ₩12,037 | ₩11,823 | ₩11,890 | +0.11% | 12.6만 |
|---|
| 2026.03.24 | ₩11,890 | ₩11,890 | ₩11,516 | ₩11,716 | -1.46% | 23.5만 |
|---|
| 2026.03.23 | ₩11,770 | ₩12,278 | ₩11,770 | ₩12,197 | +3.63% | 24.4만 |
|---|
| 2026.03.20 | ₩11,730 | ₩11,970 | ₩11,610 | ₩11,690 | -0.34% | 37.4만 |
|---|
| 2026.03.19 | ₩11,236 | ₩11,543 | ₩11,195 | ₩11,449 | +1.90% | 33.3만 |
|---|
| 2026.03.18 | ₩11,409 | ₩11,556 | ₩11,209 | ₩11,236 | -1.52% | 40.4만 |
|---|
| 2026.03.17 | ₩10,915 | ₩11,282 | ₩10,915 | ₩11,115 | +1.84% | 20.9만 |
|---|
| 2026.03.16 | ₩10,461 | ₩10,527 | ₩10,367 | ₩10,514 | +0.51% | 14.9만 |
|---|
| 2026.03.13 | ₩10,581 | ₩10,781 | ₩10,447 | ₩10,487 | -0.88% | 12만 |
|---|
| 2026.03.12 | ₩10,568 | ₩10,808 | ₩10,501 | ₩10,541 | -0.25% | 17.4만 |
|---|
| 2026.03.11 | ₩10,340 | ₩10,380 | ₩10,120 | ₩10,314 | -0.26% | 20.8만 |
|---|
| 2026.03.10 | ₩10,180 | ₩10,698 | ₩10,180 | ₩10,554 | +3.67% | 33.2만 |
|---|
| 2026.03.09 | ₩9,766 | ₩10,046 | ₩9,619 | ₩10,006 | +2.46% | 16.2만 |
|---|
| 2026.03.06 | ₩9,779 | ₩10,193 | ₩9,753 | ₩10,046 | +2.73% | 51.6만 |
|---|
| 2026.03.05 | ₩9,352 | ₩9,686 | ₩9,232 | ₩9,525 | +1.86% | 61.5만 |
|---|
| 2026.03.04 | ₩9,205 | ₩9,232 | ₩9,045 | ₩9,178 | -0.29% | 48.5만 |
|---|
| 2026.03.03 | ₩9,272 | ₩9,338 | ₩8,938 | ₩9,312 | +0.43% | 17.9만 |
|---|
| 2026.03.02 | ₩9,405 | ₩9,419 | ₩9,138 | ₩9,419 | +0.14% | 35.8만 |
|---|
| 2026.02.27 | ₩9,753 | ₩9,786 | ₩9,552 | ₩9,686 | -0.68% | 43.6만 |
|---|
| 2026.02.26 | ₩9,753 | ₩10,046 | ₩9,713 | ₩10,046 | +3.01% | 44.4만 |
|---|
| 2026.02.25 | ₩8,871 | ₩9,165 | ₩8,859 | ₩9,071 | +2.26% | 40.6만 |
|---|
| 2026.02.24 | ₩8,670 | ₩8,784 | ₩8,564 | ₩8,757 | +1.00% | 43.4만 |
|---|
| 2026.02.23 | ₩9,191 | ₩9,352 | ₩9,071 | ₩9,285 | +1.02% | 43.4만 |
|---|
| 2026.02.20 | ₩9,966 | ₩10,554 | ₩9,793 | ₩10,274 | +3.08% | 75.6만 |
|---|
| 2026.02.19 | ₩8,644 | ₩9,071 | ₩8,604 | ₩8,964 | +3.71% | 14.7만 |
|---|
| 2026.02.18 | ₩8,430 | ₩8,670 | ₩8,430 | ₩8,564 | +1.58% | 24만 |
|---|
| 2026.02.17 | ₩8,470 | ₩8,577 | ₩8,390 | ₩8,577 | +1.26% | 27.9만 |
|---|
| 2026.02.13 | ₩8,604 | ₩8,857 | ₩8,470 | ₩8,737 | +1.55% | 22.6만 |
|---|
| 2026.02.12 | ₩8,804 | ₩8,804 | ₩8,550 | ₩8,590 | -2.43% | 26.3만 |
|---|
| 2026.02.11 | ₩9,405 | ₩9,419 | ₩9,111 | ₩9,258 | -1.56% | 26.4만 |
|---|
| 2026.02.10 | ₩9,672 | ₩9,926 | ₩9,579 | ₩9,672 | 0.00% | 18.8만 |
|---|
| 2026.02.09 | ₩9,379 | ₩9,499 | ₩9,272 | ₩9,459 | +0.85% | 19.3만 |
|---|
| 2026.02.06 | ₩9,419 | ₩9,499 | ₩9,368 | ₩9,485 | +0.71% | 17.9만 |
|---|
| 2026.02.05 | ₩9,392 | ₩9,525 | ₩9,178 | ₩9,298 | -1.00% | 16.8만 |
|---|
| 2026.02.04 | ₩9,445 | ₩9,592 | ₩9,325 | ₩9,525 | +0.85% | 14.5만 |
|---|
| 2026.02.03 | ₩9,739 | ₩9,739 | ₩9,385 | ₩9,539 | -2.06% | 18.4만 |
|---|
| 2026.02.02 | ₩9,672 | ₩9,940 | ₩9,672 | ₩9,926 | +2.62% | 8.4만 |
|---|
| 2026.01.30 | ₩10,180 | ₩10,220 | ₩9,686 | ₩9,726 | -4.46% | 13만 |
|---|
| 2026.01.29 | ₩10,634 | ₩10,674 | ₩10,207 | ₩10,354 | -2.64% | 21.9만 |
|---|
| 2026.01.28 | ₩11,289 | ₩11,289 | ₩10,755 | ₩10,821 | -4.14% | 13.9만 |
|---|
| 2026.01.27 | ₩10,821 | ₩11,169 | ₩10,821 | ₩11,169 | +3.21% | 22.3만 |
|---|
| 2026.01.26 | ₩10,153 | ₩10,501 | ₩10,153 | ₩10,220 | +0.66% | 14.1만 |
|---|
| 2026.01.23 | ₩10,193 | ₩10,220 | ₩10,100 | ₩10,167 | -0.26% | 11.8만 |
|---|
| 2026.01.22 | ₩10,046 | ₩10,180 | ₩9,953 | ₩10,180 | +1.33% | 16.6만 |
|---|
| 2026.01.21 | ₩9,833 | ₩9,833 | ₩9,568 | ₩9,766 | -0.68% | 27.2만 |
|---|
| 2026.01.20 | ₩10,501 | ₩10,501 | ₩10,127 | ₩10,327 | -1.65% | 14.9만 |
|---|
| 2026.01.16 | ₩10,207 | ₩10,407 | ₩10,193 | ₩10,367 | +1.57% | 17.9만 |
|---|
| 2026.01.15 | ₩10,247 | ₩10,247 | ₩9,913 | ₩9,926 | -3.13% | 21.8만 |
|---|
| 2026.01.14 | ₩9,966 | ₩10,187 | ₩9,953 | ₩10,180 | +2.14% | 28만 |
|---|
| 2026.01.13 | ₩10,127 | ₩10,127 | ₩9,766 | ₩9,953 | -1.72% | 24.4만 |
|---|
| 2026.01.12 | ₩10,100 | ₩10,119 | ₩10,006 | ₩10,087 | -0.13% | 10.6만 |
|---|
| 2026.01.09 | ₩10,300 | ₩10,300 | ₩10,046 | ₩10,100 | -1.95% | 9.9만 |
|---|
| 2026.01.08 | ₩10,127 | ₩10,260 | ₩10,127 | ₩10,193 | +0.66% | 8.7만 |
|---|
| 2026.01.07 | ₩9,993 | ₩10,113 | ₩9,940 | ₩10,020 | +0.27% | 14.2만 |
|---|
| 2026.01.06 | ₩10,020 | ₩10,020 | ₩9,859 | ₩9,966 | -0.53% | 17.4만 |
|---|
| 2026.01.05 | ₩10,087 | ₩10,140 | ₩10,046 | ₩10,127 | +0.40% | 14.8만 |
|---|
| 2026.01.02 | ₩10,113 | ₩10,260 | ₩10,113 | ₩10,180 | +0.66% | 13.3만 |
|---|
| 2025.12.31 | ₩10,314 | ₩10,324 | ₩10,006 | ₩10,006 | -2.98% | 30.1만 |
|---|
| 2025.12.30 | ₩10,354 | ₩10,407 | ₩10,327 | ₩10,354 | 0.00% | 18.3만 |
|---|
| 2025.12.29 | ₩10,581 | ₩10,621 | ₩10,367 | ₩10,474 | -1.01% | 38.5만 |
|---|
| 2025.12.26 | ₩10,755 | ₩10,875 | ₩10,714 | ₩10,728 | -0.25% | 11.6만 |
|---|
| 2025.12.24 | ₩10,821 | ₩10,888 | ₩10,701 | ₩10,821 | 0.00% | 9.3만 |
|---|
| 2025.12.23 | ₩10,755 | ₩10,888 | ₩10,608 | ₩10,808 | +0.50% | 30만 |
|---|
| 2025.12.22 | ₩10,714 | ₩10,755 | ₩10,461 | ₩10,755 | +0.37% | 21만 |
|---|
| 2025.12.19 | ₩10,421 | ₩10,628 | ₩10,407 | ₩10,421 | 0.00% | 19.5만 |
|---|
| 2025.12.18 | ₩10,634 | ₩10,634 | ₩10,340 | ₩10,434 | -1.88% | 22.3만 |
|---|
| 2025.12.17 | ₩10,594 | ₩10,755 | ₩10,314 | ₩10,487 | -1.01% | 38.4만 |
|---|
| 2025.12.16 | ₩11,302 | ₩11,329 | ₩11,022 | ₩11,142 | -1.42% | 17.3만 |
|---|
| 2025.12.15 | ₩11,903 | ₩11,903 | ₩11,489 | ₩11,529 | -3.14% | 23.6만 |
|---|
| 2025.12.12 | ₩12,585 | ₩12,585 | ₩11,997 | ₩12,064 | -4.14% | 23.9만 |
|---|
| 2025.12.11 | ₩12,465 | ₩12,598 | ₩12,331 | ₩12,518 | +0.43% | 19.3만 |
|---|
| 2025.12.10 | ₩12,678 | ₩13,402 | ₩12,665 | ₩13,253 | +4.53% | 22.2만 |
|---|
| 2025.12.09 | ₩12,759 | ₩12,879 | ₩12,692 | ₩12,852 | +0.73% | 10.6만 |
|---|
| 2025.12.08 | ₩13,026 | ₩13,119 | ₩12,839 | ₩12,919 | -0.82% | 7.3만 |
|---|
| 2025.12.05 | ₩13,093 | ₩13,265 | ₩13,093 | ₩13,159 | +0.51% | 6.1만 |
|---|
| 2025.12.04 | ₩12,905 | ₩13,106 | ₩12,785 | ₩13,066 | +1.24% | 13.1만 |
|---|
| 2025.12.03 | ₩12,585 | ₩13,039 | ₩12,518 | ₩12,905 | +2.55% | 24.3만 |
|---|
| 2025.12.02 | ₩12,852 | ₩12,892 | ₩12,625 | ₩12,665 | -1.46% | 9.7만 |
|---|
| 2025.12.01 | ₩13,173 | ₩13,266 | ₩13,066 | ₩13,119 | -0.41% | 6.7만 |
|---|
| 2025.11.28 | ₩13,079 | ₩13,326 | ₩13,066 | ₩13,293 | +1.63% | 3.5만 |
|---|
| 2025.11.26 | ₩12,892 | ₩13,093 | ₩12,807 | ₩13,026 | +1.04% | 6.1만 |
|---|
| 2025.11.25 | ₩12,678 | ₩13,010 | ₩12,678 | ₩12,879 | +1.58% | 6.2만 |
|---|
| 2025.11.24 | ₩11,917 | ₩12,251 | ₩11,917 | ₩12,251 | +2.80% | 7.4만 |
|---|
| 2025.11.21 | ₩11,877 | ₩12,157 | ₩11,716 | ₩11,903 | +0.22% | 15.6만 |
|---|
| 2025.11.20 | ₩12,037 | ₩12,171 | ₩11,703 | ₩11,716 | -2.66% | 10.2만 |
|---|
| 2025.11.19 | ₩12,117 | ₩12,251 | ₩11,997 | ₩12,077 | -0.33% | 6.2만 |
|---|
| 2025.11.18 | ₩12,224 | ₩12,304 | ₩12,077 | ₩12,264 | +0.33% | 9.6만 |
|---|
| 2025.11.17 | ₩12,358 | ₩12,558 | ₩12,144 | ₩12,237 | -0.97% | 9.6만 |
|---|
| 2025.11.14 | ₩12,398 | ₩12,531 | ₩12,224 | ₩12,478 | +0.65% | 12.8만 |
|---|
| 2025.11.13 | ₩13,012 | ₩13,079 | ₩12,638 | ₩12,705 | -2.36% | 11만 |
|---|
| 2025.11.12 | ₩13,360 | ₩13,360 | ₩12,999 | ₩13,106 | -1.90% | 11.4만 |
|---|
| 2025.11.11 | ₩13,573 | ₩13,694 | ₩13,573 | ₩13,667 | +0.69% | 2.6만 |
|---|
| 2025.11.10 | ₩13,346 | ₩13,560 | ₩13,239 | ₩13,467 | +0.90% | 5.4만 |
|---|
| 2025.11.07 | ₩13,219 | ₩13,219 | ₩12,825 | ₩12,972 | -1.87% | 18.1만 |
|---|
| 2025.11.06 | ₩13,373 | ₩13,467 | ₩13,159 | ₩13,199 | -1.30% | 12.1만 |
|---|
| 2025.11.05 | ₩13,654 | ₩13,833 | ₩13,640 | ₩13,747 | +0.68% | 2.5만 |
|---|
| 2025.11.04 | ₩13,654 | ₩13,890 | ₩13,654 | ₩13,734 | +0.59% | 3.4만 |
|---|
| 2025.11.03 | ₩14,175 | ₩14,175 | ₩13,734 | ₩13,881 | -2.07% | 6.1만 |
|---|
| 2025.10.31 | ₩14,241 | ₩14,308 | ₩14,081 | ₩14,241 | 0.00% | 5.9만 |
|---|
| 2025.10.30 | ₩14,241 | ₩14,375 | ₩14,180 | ₩14,335 | +0.66% | 7.9만 |
|---|
| 2025.10.29 | ₩14,255 | ₩14,469 | ₩14,081 | ₩14,201 | -0.37% | 5.4만 |
|---|
| 2025.10.28 | ₩14,455 | ₩14,495 | ₩14,295 | ₩14,388 | -0.46% | 8.2만 |
|---|
| 2025.10.27 | ₩14,602 | ₩14,696 | ₩14,475 | ₩14,629 | +0.18% | 10.2만 |
|---|
| 2025.10.24 | ₩14,682 | ₩14,682 | ₩14,348 | ₩14,455 | -1.55% | 4.6만 |
|---|
| 2025.10.23 | ₩14,495 | ₩14,696 | ₩14,495 | ₩14,535 | +0.28% | 9만 |
|---|
| 2025.10.22 | ₩14,455 | ₩14,682 | ₩14,322 | ₩14,402 | -0.37% | 18.1만 |
|---|
| 2025.10.21 | ₩14,562 | ₩14,669 | ₩14,475 | ₩14,589 | +0.18% | 4.5만 |
|---|
| 2025.10.20 | ₩14,322 | ₩14,482 | ₩14,028 | ₩14,415 | +0.65% | 9.4만 |
|---|
| 2025.10.17 | ₩14,322 | ₩14,455 | ₩14,175 | ₩14,428 | +0.75% | 6.4만 |
|---|
| 2025.10.16 | ₩14,936 | ₩15,070 | ₩14,442 | ₩14,509 | -2.86% | 11.2만 |
|---|
| 2025.10.15 | ₩14,896 | ₩15,082 | ₩14,428 | ₩14,709 | -1.26% | 44만 |
|---|
| 2025.10.14 | ₩13,320 | ₩13,426 | ₩12,955 | ₩13,413 | +0.70% | 13.4만 |
|---|
| 2025.10.13 | ₩12,825 | ₩12,994 | ₩12,652 | ₩12,745 | -0.63% | 8.5만 |
|---|
| 2025.10.10 | ₩13,253 | ₩13,321 | ₩12,785 | ₩12,785 | -3.53% | 11.5만 |
|---|