시장 데이터를 불러오는 중
전체 종목
Teamshares Inc. - Common Stock 과거 주가
Teamshares Inc. - Common Stock · TMS · NASDAQ
주요 사업 분야는 소매 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teamshares Inc. - Common Stock · TMS · NASDAQ
주요 사업 분야는 소매 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,059 | ₩9,668 | ₩8,697 | ₩8,737 | -3.55% | 4.1만 |
| 2026.10.08 | ₩9,126 | ₩9,166 | ₩8,489 | ₩9,018 | -1.17% | 8.7만 |
| 2026.10.07 | ₩9,863 | ₩10,064 | ₩9,045 | ₩9,407 | -4.62% | 2.1만 |
| 2026.10.06 | ₩9,956 | ₩10,459 | ₩9,742 | ₩9,943 | -0.13% | 5.2만 |
| 2026.10.05 | ₩10,224 | ₩10,667 | ₩9,916 | ₩9,916 | -3.01% | 8.5만 |
| 2026.10.02 | ₩10,693 | ₩11,055 | ₩10,198 | ₩10,211 | -4.51% | 8.6만 |
| 2026.10.01 | ₩9,648 | ₩10,854 | ₩9,648 | ₩10,626 | +10.14% | 8만 |
| 2026.09.30 | ₩10,412 | ₩10,412 | ₩9,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,735 |
| -6.50% |
| 18만 |
| 2026.09.29 | ₩10,452 | ₩11,209 | ₩10,050 | ₩10,372 | -0.77% | 11만 |
|---|
| 2026.09.28 | ₩10,734 | ₩10,935 | ₩10,198 | ₩10,358 | -3.50% | 3.1만 |
|---|
| 2026.09.25 | ₩12,275 | ₩12,543 | ₩10,050 | ₩10,720 | -12.66% | 17.1만 |
|---|
| 2026.09.24 | ₩10,720 | ₩12,409 | ₩10,372 | ₩12,248 | +14.25% | 13.5만 |
|---|
| 2026.09.23 | ₩11,002 | ₩11,424 | ₩10,244 | ₩11,390 | +3.53% | 5.5만 |
|---|
| 2026.09.22 | ₩10,546 | ₩11,363 | ₩10,533 | ₩11,042 | +4.70% | 5.9만 |
|---|
| 2026.09.21 | ₩10,586 | ₩11,071 | ₩10,184 | ₩10,546 | -0.38% | 10.2만 |
|---|
| 2026.09.18 | ₩10,010 | ₩11,002 | ₩10,010 | ₩10,894 | +8.84% | 197.7만 |
|---|
| 2026.09.17 | ₩9,300 | ₩10,104 | ₩9,193 | ₩9,916 | +6.63% | 14.9만 |
|---|
| 2026.09.16 | ₩9,286 | ₩9,796 | ₩8,898 | ₩9,219 | -0.72% | 9.7만 |
|---|
| 2026.09.15 | ₩9,930 | ₩10,224 | ₩9,226 | ₩9,313 | -6.21% | 13.7만 |
|---|
| 2026.09.14 | ₩9,595 | ₩10,344 | ₩9,293 | ₩10,064 | +4.89% | 13.5만 |
|---|
| 2026.09.11 | ₩9,340 | ₩10,070 | ₩9,206 | ₩9,856 | +5.52% | 10.4만 |
|---|
| 2026.09.10 | ₩9,313 | ₩10,318 | ₩9,018 | ₩9,300 | -0.14% | 16만 |
|---|
| 2026.09.09 | ₩9,782 | ₩9,943 | ₩9,260 | ₩9,675 | -1.10% | 13.7만 |
|---|
| 2026.09.08 | ₩8,375 | ₩9,782 | ₩8,188 | ₩9,595 | +14.56% | 24.4만 |
|---|
| 2026.09.04 | ₩8,308 | ₩8,811 | ₩8,161 | ₩8,268 | -0.48% | 7.9만 |
|---|
| 2026.09.03 | ₩8,000 | ₩8,375 | ₩8,000 | ₩8,308 | +3.85% | 4.2만 |
|---|
| 2026.09.02 | ₩7,933 | ₩8,670 | ₩7,906 | ₩7,987 | +0.68% | 20만 |
|---|
| 2026.09.01 | ₩8,590 | ₩8,640 | ₩7,558 | ₩7,933 | -7.64% | 19만 |
|---|
| 2026.08.31 | ₩8,389 | ₩8,835 | ₩8,080 | ₩8,523 | +1.60% | 16만 |
|---|
| 2026.08.28 | ₩8,442 | ₩8,724 | ₩8,107 | ₩8,496 | +0.63% | 4.2만 |
|---|
| 2026.08.27 | ₩8,764 | ₩8,978 | ₩8,362 | ₩8,509 | -2.91% | 8.1만 |
|---|
| 2026.08.26 | ₩8,147 | ₩8,817 | ₩8,040 | ₩8,737 | +7.24% | 13.1만 |
|---|
| 2026.08.25 | ₩8,429 | ₩8,576 | ₩7,464 | ₩8,027 | -4.77% | 11.8만 |
|---|
| 2026.08.24 | ₩9,581 | ₩9,688 | ₩7,920 | ₩8,188 | -14.55% | 20.1만 |
|---|
| 2026.08.21 | ₩10,077 | ₩10,224 | ₩9,755 | ₩9,836 | -2.39% | 5.6만 |
|---|
| 2026.08.20 | ₩10,707 | ₩10,707 | ₩9,729 | ₩9,742 | -9.01% | 1.9만 |
|---|
| 2026.08.19 | ₩11,926 | ₩12,067 | ₩9,997 | ₩10,332 | -13.37% | 5.6만 |
|---|
| 2026.08.18 | ₩12,154 | ₩12,589 | ₩11,390 | ₩11,926 | -1.87% | 5.6만 |
|---|
| 2026.08.17 | ₩12,261 | ₩13,119 | ₩11,792 | ₩11,980 | -2.30% | 8.3만 |
|---|
| 2026.08.14 | ₩12,516 | ₩13,072 | ₩11,457 | ₩12,234 | -2.25% | 10.4만 |
|---|
| 2026.08.13 | ₩10,050 | ₩12,442 | ₩9,943 | ₩11,725 | +16.67% | 9.9만 |
|---|
| 2026.08.12 | ₩10,023 | ₩10,338 | ₩9,253 | ₩9,963 | -0.60% | 2.1만 |
|---|
| 2026.08.11 | ₩9,876 | ₩10,050 | ₩9,514 | ₩10,010 | +1.36% | 5만 |
|---|
| 2026.08.10 | ₩9,809 | ₩9,916 | ₩9,742 | ₩9,916 | +1.09% | 2.9만 |
|---|
| 2026.08.07 | ₩9,715 | ₩10,084 | ₩9,260 | ₩9,702 | -0.14% | 19.2만 |
|---|
| 2026.08.06 | ₩10,305 | ₩10,546 | ₩9,769 | ₩9,769 | -5.20% | 3.5만 |
|---|
| 2026.08.05 | ₩10,238 | ₩10,546 | ₩9,584 | ₩10,385 | +1.44% | 4.5만 |
|---|
| 2026.08.04 | ₩8,831 | ₩10,037 | ₩8,114 | ₩9,822 | +11.23% | 5.2만 |
|---|
| 2026.08.03 | ₩7,477 | ₩9,266 | ₩7,275 | ₩8,844 | +18.28% | 7만 |
|---|
| 2026.07.31 | ₩7,102 | ₩7,705 | ₩6,754 | ₩7,370 | +3.77% | 19.5만 |
|---|
| 2026.07.30 | ₩7,357 | ₩7,658 | ₩7,223 | ₩7,223 | -1.82% | 4.6만 |
|---|
| 2026.07.29 | ₩7,877 | ₩7,906 | ₩7,169 | ₩7,357 | -6.60% | 10.7만 |
|---|
| 2026.07.28 | ₩7,598 | ₩7,906 | ₩7,591 | ₩7,672 | +0.97% | 8.9만 |
|---|
| 2026.07.27 | ₩7,759 | ₩7,933 | ₩7,504 | ₩7,705 | -0.69% | 5.1만 |
|---|
| 2026.07.24 | ₩7,705 | ₩7,824 | ₩7,303 | ₩7,692 | -0.17% | 6.6만 |
|---|
| 2026.07.23 | ₩7,973 | ₩8,268 | ₩7,343 | ₩7,571 | -5.04% | 11.5만 |
|---|
| 2026.07.22 | ₩8,040 | ₩8,232 | ₩7,772 | ₩8,027 | -0.17% | 7.5만 |
|---|
| 2026.07.21 | ₩8,054 | ₩8,288 | ₩7,665 | ₩8,040 | -0.17% | 7.1만 |
|---|
| 2026.07.20 | ₩8,308 | ₩8,737 | ₩7,504 | ₩7,946 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩8,710 | ₩8,851 | ₩7,879 | ₩8,201 | -5.85% | 10.3만 |
|---|
| 2026.07.16 | ₩9,568 | ₩9,568 | ₩8,389 | ₩8,563 | -10.50% | 2.8만 |
|---|
| 2026.07.15 | ₩9,045 | ₩9,434 | ₩8,583 | ₩9,313 | +2.96% | 26.6만 |
|---|
| 2026.07.14 | ₩9,648 | ₩9,856 | ₩9,045 | ₩9,045 | -6.25% | 7.3만 |
|---|
| 2026.07.13 | ₩10,358 | ₩10,693 | ₩9,876 | ₩9,916 | -4.27% | 5.5만 |
|---|
| 2026.07.10 | ₩11,243 | ₩11,283 | ₩10,064 | ₩10,211 | -9.18% | 11.1만 |
|---|
| 2026.07.09 | ₩10,211 | ₩11,256 | ₩10,184 | ₩11,189 | +9.58% | 1.5만 |
|---|
| 2026.07.08 | ₩10,010 | ₩10,412 | ₩9,943 | ₩10,251 | +2.41% | 1.3만 |
|---|
| 2026.07.07 | ₩9,715 | ₩10,854 | ₩9,715 | ₩10,345 | +6.48% | 9.7천 |
|---|
| 2026.07.06 | ₩9,675 | ₩10,640 | ₩9,313 | ₩9,715 | +0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩10,600 | ₩11,410 | ₩9,822 | ₩10,050 | -5.18% | 4.4만 |
|---|
| 2026.07.01 | ₩10,894 | ₩12,221 | ₩10,358 | ₩10,613 | -2.58% | 3.3만 |
|---|
| 2026.06.30 | ₩12,569 | ₩12,569 | ₩9,391 | ₩11,015 | -12.37% | 6.7만 |
|---|
| 2026.06.29 | ₩13,065 | ₩13,534 | ₩11,343 | ₩11,698 | -10.46% | 4.5만 |
|---|
| 2026.06.26 | ₩13,735 | ₩13,956 | ₩13,079 | ₩13,079 | -4.78% | 3.5만 |
|---|
| 2026.06.25 | ₩14,405 | ₩14,941 | ₩13,427 | ₩14,338 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩15,946 | ₩15,946 | ₩12,395 | ₩14,271 | -10.50% | 4.6만 |
|---|
| 2026.06.23 | ₩14,539 | ₩17,688 | ₩12,261 | ₩16,750 | +15.21% | 7.5만 |
|---|
| 2026.06.22 | ₩15,022 | ₩15,933 | ₩15,022 | ₩15,437 | +2.77% | 6.8만 |
|---|
| 2026.06.18 | ₩14,070 | ₩16,067 | ₩13,400 | ₩15,169 | +7.81% | 4만 |
|---|
| 2026.06.17 | ₩12,730 | ₩13,534 | ₩12,060 | ₩13,199 | +3.68% | 3만 |
|---|
| 2026.06.16 | ₩13,266 | ₩13,266 | ₩11,598 | ₩12,690 | -4.34% | 3.4만 |
|---|
| 2026.06.15 | ₩13,548 | ₩14,124 | ₩12,288 | ₩13,280 | -1.98% | 181.5만 |
|---|
| 2026.06.12 | ₩14,137 | ₩15,330 | ₩13,588 | ₩13,588 | -3.89% | 1.8만 |
|---|
| 2026.06.11 | ₩14,090 | ₩14,191 | ₩14,084 | ₩14,151 | +0.43% | 2.2만 |
|---|
| 2026.06.10 | ₩14,113 | ₩14,113 | ₩14,013 | ₩14,097 | -0.11% | 31만 |
|---|
| 2026.06.09 | ₩14,137 | ₩14,137 | ₩14,084 | ₩14,110 | -0.19% | 3.4만 |
|---|
| 2026.06.08 | ₩14,137 | ₩14,137 | ₩14,124 | ₩14,137 | 0.00% | 51.9만 |
|---|
| 2026.06.05 | ₩14,110 | ₩14,137 | ₩14,097 | ₩14,137 | +0.19% | 1.4천 |
|---|
| 2026.06.04 | ₩14,124 | ₩14,177 | ₩14,124 | ₩14,177 | +0.38% | 2.8천 |
|---|
| 2026.06.03 | ₩14,137 | ₩14,137 | ₩14,110 | ₩14,124 | -0.09% | 21.6만 |
|---|
| 2026.06.02 | ₩14,137 | ₩14,151 | ₩14,124 | ₩14,137 | 0.00% | 761.3만 |
|---|
| 2026.06.01 | ₩14,137 | ₩14,137 | ₩14,110 | ₩14,137 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩14,151 | ₩14,157 | ₩14,097 | ₩14,121 | -0.21% | 51.2만 |
|---|
| 2026.05.27 | ₩14,124 | ₩14,137 | ₩14,110 | ₩14,137 | +0.09% | 10.8만 |
|---|
| 2026.05.26 | ₩14,108 | ₩14,113 | ₩14,084 | ₩14,110 | +0.02% | 2.1천 |
|---|
| 2026.05.22 | ₩14,106 | ₩14,110 | ₩14,097 | ₩14,097 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩14,102 | ₩14,110 | ₩14,084 | ₩14,097 | -0.04% | 13.2만 |
|---|
| 2026.05.20 | ₩14,084 | ₩14,097 | ₩14,084 | ₩14,084 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩14,070 | ₩14,097 | ₩14,070 | ₩14,084 | +0.10% | 66.6만 |
|---|
| 2026.05.18 | ₩14,037 | ₩14,070 | ₩14,037 | ₩14,050 | +0.10% | 11.3만 |
|---|
| 2026.05.15 | ₩14,037 | ₩14,037 | ₩14,037 | ₩14,037 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩14,035 | ₩14,043 | ₩14,030 | ₩14,043 | +0.06% | 4만 |
|---|
| 2026.05.13 | ₩14,017 | ₩14,030 | ₩14,017 | ₩14,030 | +0.10% | 18.8만 |
|---|
| 2026.05.12 | ₩14,017 | ₩14,030 | ₩14,017 | ₩14,017 | 0.00% | 1.7만 |
|---|
| 2026.05.11 | ₩14,030 | ₩14,030 | ₩14,017 | ₩14,017 | -0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩14,023 | ₩14,023 | ₩14,023 | ₩14,023 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩14,030 | ₩14,030 | ₩14,003 | ₩14,003 | -0.19% | 2.1만 |
|---|
| 2026.05.05 | ₩14,017 | ₩14,041 | ₩14,003 | ₩14,041 | +0.17% | 13.9만 |
|---|
| 2026.05.04 | ₩14,017 | ₩14,023 | ₩14,003 | ₩14,017 | 0.00% | 20.9만 |
|---|
| 2026.05.01 | ₩14,003 | ₩14,017 | ₩13,990 | ₩14,017 | +0.10% | 17.7만 |
|---|
| 2026.04.30 | ₩13,990 | ₩14,010 | ₩13,990 | ₩14,003 | +0.10% | 21만 |
|---|
| 2026.04.29 | ₩14,003 | ₩14,003 | ₩13,990 | ₩14,003 | 0.00% | 26.7만 |
|---|
| 2026.04.28 | ₩14,003 | ₩14,003 | ₩14,003 | ₩14,003 | 0.00% | 45.1만 |
|---|
| 2026.04.27 | ₩14,003 | ₩14,017 | ₩13,990 | ₩14,003 | 0.00% | 19.6만 |
|---|
| 2026.04.24 | ₩13,990 | ₩14,030 | ₩13,990 | ₩14,003 | +0.10% | 217.2만 |
|---|
| 2026.04.23 | ₩13,990 | ₩13,990 | ₩13,990 | ₩13,990 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩13,990 | ₩14,003 | ₩13,976 | ₩14,003 | +0.10% | 4.7천 |
|---|
| 2026.04.21 | ₩13,990 | ₩14,003 | ₩13,976 | ₩14,003 | +0.10% | 5.1천 |
|---|
| 2026.04.20 | ₩14,003 | ₩14,003 | ₩14,003 | ₩14,003 | 0.00% | 2.3천 |
|---|
| 2026.04.17 | ₩13,990 | ₩14,003 | ₩13,976 | ₩13,997 | +0.05% | 6.8천 |
|---|
| 2026.04.16 | ₩13,976 | ₩13,990 | ₩13,963 | ₩13,990 | +0.10% | 7.1천 |
|---|
| 2026.04.15 | ₩14,003 | ₩14,003 | ₩13,990 | ₩13,990 | -0.10% | 6.9천 |
|---|
| 2026.04.14 | ₩13,976 | ₩14,003 | ₩13,976 | ₩14,003 | +0.19% | 7.6천 |
|---|
| 2026.04.13 | ₩13,976 | ₩14,003 | ₩13,963 | ₩14,003 | +0.19% | 8.2천 |
|---|
| 2026.04.10 | ₩13,976 | ₩14,003 | ₩13,963 | ₩14,003 | +0.19% | 8.8천 |
|---|
| 2026.04.09 | ₩13,963 | ₩13,990 | ₩13,950 | ₩13,990 | +0.19% | 1.4만 |
|---|
| 2026.04.08 | ₩13,963 | ₩14,003 | ₩13,963 | ₩14,003 | +0.29% | 1만 |
|---|
| 2026.04.07 | ₩13,997 | ₩14,003 | ₩13,950 | ₩14,003 | +0.05% | 14.4만 |
|---|
| 2026.04.06 | ₩13,963 | ₩14,017 | ₩13,936 | ₩14,017 | +0.38% | 8.3만 |
|---|
| 2026.04.02 | ₩13,909 | ₩14,017 | ₩13,909 | ₩13,990 | +0.58% | 1.6만 |
|---|
| 2026.04.01 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 6.1천 |
|---|
| 2026.03.31 | ₩13,896 | ₩13,936 | ₩13,896 | ₩13,936 | +0.29% | 1.3만 |
|---|
| 2026.03.30 | ₩13,909 | ₩13,936 | ₩13,909 | ₩13,936 | +0.19% | 1.1만 |
|---|
| 2026.03.27 | ₩13,896 | ₩13,936 | ₩13,883 | ₩13,936 | +0.29% | 1.3만 |
|---|
| 2026.03.26 | ₩13,883 | ₩13,909 | ₩13,883 | ₩13,883 | 0.00% | 6.5만 |
|---|
| 2026.03.25 | ₩13,869 | ₩13,887 | ₩13,869 | ₩13,887 | +0.13% | 1.3만 |
|---|
| 2026.03.24 | ₩13,856 | ₩13,909 | ₩13,856 | ₩13,883 | +0.19% | 7.1만 |
|---|
| 2026.03.23 | ₩13,842 | ₩13,856 | ₩13,842 | ₩13,856 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 5.7천 |
|---|
| 2026.03.19 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 3.5만 |
|---|
| 2026.03.17 | ₩13,842 | ₩13,856 | ₩13,842 | ₩13,856 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 6.6천 |
|---|
| 2026.03.12 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 1.2만 |
|---|
| 2026.03.11 | ₩13,842 | ₩13,856 | ₩13,842 | ₩13,856 | +0.10% | 2만 |
|---|
| 2026.03.10 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 8.5천 |
|---|
| 2026.03.09 | ₩13,842 | ₩13,849 | ₩13,842 | ₩13,842 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 9.7천 |
|---|
| 2026.03.05 | ₩13,842 | ₩13,858 | ₩13,842 | ₩13,858 | +0.12% | 8.4천 |
|---|
| 2026.03.04 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 3.9만 |
|---|
| 2026.03.02 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 7천 |
|---|
| 2026.02.26 | ₩13,842 | ₩13,856 | ₩13,842 | ₩13,856 | +0.10% | 9.9천 |
|---|
| 2026.02.25 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 8천 |
|---|
| 2026.02.24 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 4.3만 |
|---|
| 2026.02.23 | ₩13,869 | ₩13,869 | ₩13,829 | ₩13,842 | -0.19% | 3.2만 |
|---|
| 2026.02.20 | ₩13,829 | ₩13,829 | ₩13,829 | ₩13,829 | 0.00% | 7.3천 |
|---|
| 2026.02.19 | ₩13,829 | ₩13,829 | ₩13,829 | ₩13,829 | 0.00% | 7.9천 |
|---|
| 2026.02.18 | ₩13,829 | ₩13,829 | ₩13,829 | ₩13,829 | 0.00% | 8.7천 |
|---|
| 2026.02.17 | ₩13,829 | ₩13,829 | ₩13,816 | ₩13,816 | -0.10% | 600 |
|---|
| 2026.02.13 | ₩13,849 | ₩13,849 | ₩13,829 | ₩13,829 | -0.15% | 3.2천 |
|---|
| 2026.02.12 | ₩13,829 | ₩13,829 | ₩13,829 | ₩13,829 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩13,829 | ₩13,830 | ₩13,829 | ₩13,829 | 0.00% | 12.9만 |
|---|
| 2026.02.10 | ₩13,822 | ₩13,836 | ₩13,816 | ₩13,833 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩13,822 | ₩13,822 | ₩13,816 | ₩13,816 | -0.05% | 2.9만 |
|---|
| 2026.02.06 | ₩13,816 | ₩13,816 | ₩13,816 | ₩13,816 | 0.00% | 5만 |
|---|
| 2026.02.05 | ₩13,816 | ₩13,816 | ₩13,816 | ₩13,816 | 0.00% | 5만 |
|---|
| 2026.02.04 | ₩13,816 | ₩13,816 | ₩13,816 | ₩13,816 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩13,822 | ₩13,822 | ₩13,816 | ₩13,816 | -0.05% | 5.3만 |
|---|
| 2026.02.02 | ₩13,816 | ₩13,816 | ₩13,816 | ₩13,816 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩13,816 | ₩13,816 | ₩13,816 | ₩13,816 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩13,817 | ₩13,817 | ₩13,816 | ₩13,816 | -0.01% | 2.4천 |
|---|
| 2026.01.28 | ₩13,829 | ₩13,829 | ₩13,816 | ₩13,816 | -0.10% | 3.8만 |
|---|
| 2026.01.27 | ₩13,816 | ₩13,816 | ₩13,816 | ₩13,816 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩13,816 | ₩13,816 | ₩13,816 | ₩13,816 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩13,829 | ₩13,841 | ₩13,816 | ₩13,816 | -0.10% | 1.6만 |
|---|
| 2026.01.22 | ₩13,842 | ₩13,842 | ₩13,830 | ₩13,842 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩13,829 | ₩13,829 | ₩13,816 | ₩13,829 | 0.00% | 4.4만 |
|---|
| 2026.01.20 | ₩13,816 | ₩13,816 | ₩13,816 | ₩13,816 | 0.00% | 900 |
|---|
| 2026.01.16 | ₩13,829 | ₩13,856 | ₩13,829 | ₩13,842 | +0.10% | 14만 |
|---|
| 2026.01.15 | ₩13,829 | ₩13,829 | ₩13,816 | ₩13,816 | -0.10% | 2.2천 |
|---|
| 2026.01.14 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩13,816 | ₩13,816 | ₩13,816 | ₩13,816 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩13,816 | ₩13,829 | ₩13,802 | ₩13,816 | 0.00% | 10.7만 |
|---|
| 2026.01.08 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩13,816 | ₩13,816 | ₩13,802 | ₩13,802 | -0.10% | 5.1만 |
|---|
| 2026.01.06 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 22.5만 |
|---|
| 2025.12.31 | ₩13,829 | ₩13,829 | ₩13,802 | ₩13,802 | -0.19% | 7.5만 |
|---|
| 2025.12.30 | ₩13,802 | ₩13,829 | ₩13,802 | ₩13,829 | +0.19% | 85.1만 |
|---|
| 2025.12.29 | ₩13,779 | ₩13,779 | ₩13,779 | ₩13,779 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩13,779 | ₩13,779 | ₩13,779 | ₩13,779 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩13,775 | ₩13,785 | ₩13,775 | ₩13,779 | +0.03% | 1.1만 |
|---|
| 2025.12.23 | ₩13,789 | ₩13,789 | ₩13,775 | ₩13,775 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩13,775 | ₩13,789 | ₩13,775 | ₩13,789 | +0.10% | 1만 |
|---|
| 2025.12.19 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩13,762 | ₩13,775 | ₩13,762 | ₩13,769 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩13,802 | ₩13,802 | ₩13,762 | ₩13,775 | -0.19% | 181.8만 |
|---|
| 2025.12.16 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩13,749 | ₩13,755 | ₩13,749 | ₩13,749 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩13,802 | ₩13,802 | ₩13,735 | ₩13,735 | -0.49% | 2만 |
|---|
| 2025.12.10 | ₩13,767 | ₩13,767 | ₩13,735 | ₩13,735 | -0.23% | 5.1만 |
|---|
| 2025.12.09 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩13,735 | ₩13,742 | ₩13,735 | ₩13,735 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩13,735 | ₩13,762 | ₩13,735 | ₩13,735 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩13,735 | ₩13,762 | ₩13,735 | ₩13,735 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩13,735 | ₩13,762 | ₩13,735 | ₩13,735 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩13,742 | ₩13,749 | ₩13,735 | ₩13,749 | +0.05% | 10.1만 |
|---|
| 2025.11.28 | ₩13,749 | ₩13,802 | ₩13,735 | ₩13,735 | -0.10% | 1.8만 |
|---|
| 2025.11.26 | ₩13,749 | ₩13,749 | ₩13,735 | ₩13,735 | -0.10% | 2.4만 |
|---|
| 2025.11.25 | ₩13,775 | ₩13,775 | ₩13,749 | ₩13,749 | -0.19% | 2.4만 |
|---|
| 2025.11.24 | ₩13,802 | ₩13,802 | ₩13,775 | ₩13,789 | -0.10% | 6.1천 |
|---|
| 2025.11.21 | ₩13,816 | ₩13,856 | ₩13,802 | ₩13,802 | -0.10% | 9.9천 |
|---|
| 2025.11.20 | ₩13,789 | ₩13,789 | ₩13,762 | ₩13,762 | -0.19% | 77만 |
|---|
| 2025.11.19 | ₩13,789 | ₩13,802 | ₩13,789 | ₩13,802 | +0.10% | 900 |
|---|
| 2025.11.18 | ₩13,762 | ₩13,816 | ₩13,762 | ₩13,802 | +0.29% | 2.8만 |
|---|
| 2025.11.17 | ₩13,883 | ₩13,883 | ₩13,777 | ₩13,777 | -0.76% | 23.1만 |
|---|
| 2025.11.14 | ₩13,869 | ₩13,936 | ₩13,829 | ₩13,829 | -0.29% | 110.5만 |
|---|
| 2025.11.13 | ₩13,829 | ₩14,057 | ₩13,802 | ₩13,909 | +0.58% | 8.1만 |
|---|
| 2025.11.12 | ₩13,802 | ₩13,816 | ₩13,802 | ₩13,816 | +0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩13,749 | ₩13,829 | ₩13,749 | ₩13,802 | +0.39% | 1.6천 |
|---|
| 2025.11.10 | ₩13,775 | ₩13,817 | ₩13,775 | ₩13,817 | +0.30% | 1.4만 |
|---|
| 2025.11.07 | ₩13,769 | ₩13,789 | ₩13,735 | ₩13,789 | +0.15% | 3.2천 |
|---|
| 2025.11.06 | ₩13,749 | ₩13,802 | ₩13,749 | ₩13,802 | +0.39% | 500 |
|---|
| 2025.11.05 | ₩13,749 | ₩13,802 | ₩13,749 | ₩13,802 | +0.39% | 400 |
|---|
| 2025.11.04 | ₩13,735 | ₩13,802 | ₩13,735 | ₩13,802 | +0.49% | 1.6만 |
|---|
| 2025.11.03 | ₩13,762 | ₩13,856 | ₩13,708 | ₩13,708 | -0.39% | 1.2만 |
|---|
| 2025.10.31 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩13,801 | ₩13,809 | ₩13,762 | ₩13,762 | -0.28% | 5.2천 |
|---|
| 2025.10.29 | ₩13,762 | ₩13,829 | ₩13,762 | ₩13,829 | +0.49% | 1천 |
|---|
| 2025.10.28 | ₩13,782 | ₩13,782 | ₩13,782 | ₩13,782 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩13,802 | ₩13,802 | ₩13,789 | ₩13,789 | -0.10% | 1.2천 |
|---|
| 2025.10.24 | ₩13,856 | ₩13,856 | ₩13,749 | ₩13,775 | -0.58% | 4.3만 |
|---|
| 2025.10.23 | ₩13,749 | ₩13,816 | ₩13,749 | ₩13,816 | +0.49% | 14.4만 |
|---|
| 2025.10.22 | ₩13,749 | ₩13,762 | ₩13,735 | ₩13,762 | +0.10% | 9만 |
|---|
| 2025.10.21 | ₩13,749 | ₩13,762 | ₩13,749 | ₩13,762 | +0.10% | 2.2천 |
|---|
| 2025.10.20 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 6.3천 |
|---|
| 2025.10.17 | ₩13,722 | ₩13,735 | ₩13,722 | ₩13,735 | +0.10% | 1.1천 |
|---|
| 2025.10.16 | ₩13,735 | ₩13,749 | ₩13,708 | ₩13,722 | -0.10% | 11.3만 |
|---|
| 2025.10.15 | ₩13,708 | ₩13,735 | ₩13,708 | ₩13,723 | +0.11% | 7.7천 |
|---|
| 2025.10.14 | ₩13,703 | ₩13,715 | ₩13,695 | ₩13,708 | +0.04% | 3.2만 |
|---|
| 2025.10.13 | ₩13,722 | ₩13,722 | ₩13,722 | ₩13,722 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩13,722 | ₩13,722 | ₩13,722 | ₩13,722 | 0.00% | 3.5천 |
|---|