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 | ₩9,069 | ₩9,679 | ₩8,707 | ₩8,747 | -3.55% | 4.1만 |
| 2026.10.08 | ₩9,136 | ₩9,176 | ₩8,499 | ₩9,029 | -1.17% | 8.7만 |
| 2026.10.07 | ₩9,874 | ₩10,075 | ₩9,055 | ₩9,418 | -4.62% | 2.1만 |
| 2026.10.06 | ₩9,968 | ₩10,471 | ₩9,753 | ₩9,954 | -0.13% | 5.2만 |
| 2026.10.05 | ₩10,236 | ₩10,679 | ₩9,927 | ₩9,927 | -3.01% | 8.5만 |
| 2026.10.02 | ₩10,705 | ₩11,068 | ₩10,209 | ₩10,223 | -4.51% | 8.6만 |
| 2026.10.01 | ₩9,659 | ₩10,866 | ₩9,659 | ₩10,638 | +10.14% | 8만 |
| 2026.09.30 | ₩10,424 | ₩10,424 | ₩9,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,746 |
| -6.50% |
| 18만 |
| 2026.09.29 | ₩10,464 | ₩11,222 | ₩10,062 | ₩10,384 | -0.77% | 11만 |
|---|
| 2026.09.28 | ₩10,746 | ₩10,947 | ₩10,209 | ₩10,370 | -3.50% | 3.1만 |
|---|
| 2026.09.25 | ₩12,289 | ₩12,557 | ₩10,062 | ₩10,732 | -12.66% | 17.1만 |
|---|
| 2026.09.24 | ₩10,732 | ₩12,423 | ₩10,384 | ₩12,262 | +14.25% | 13.5만 |
|---|
| 2026.09.23 | ₩11,014 | ₩11,437 | ₩10,256 | ₩11,403 | +3.53% | 5.5만 |
|---|
| 2026.09.22 | ₩10,558 | ₩11,376 | ₩10,545 | ₩11,054 | +4.70% | 5.9만 |
|---|
| 2026.09.21 | ₩10,598 | ₩11,084 | ₩10,196 | ₩10,558 | -0.38% | 10.2만 |
|---|
| 2026.09.18 | ₩10,021 | ₩11,014 | ₩10,021 | ₩10,907 | +8.84% | 197.7만 |
|---|
| 2026.09.17 | ₩9,310 | ₩10,115 | ₩9,203 | ₩9,927 | +6.63% | 14.9만 |
|---|
| 2026.09.16 | ₩9,297 | ₩9,807 | ₩8,908 | ₩9,230 | -0.72% | 9.7만 |
|---|
| 2026.09.15 | ₩9,941 | ₩10,236 | ₩9,237 | ₩9,324 | -6.21% | 13.7만 |
|---|
| 2026.09.14 | ₩9,605 | ₩10,355 | ₩9,304 | ₩10,075 | +4.89% | 13.5만 |
|---|
| 2026.09.11 | ₩9,351 | ₩10,082 | ₩9,216 | ₩9,867 | +5.52% | 10.4만 |
|---|
| 2026.09.10 | ₩9,324 | ₩10,330 | ₩9,029 | ₩9,310 | -0.14% | 16만 |
|---|
| 2026.09.09 | ₩9,793 | ₩9,954 | ₩9,270 | ₩9,686 | -1.10% | 13.7만 |
|---|
| 2026.09.08 | ₩8,385 | ₩9,793 | ₩8,197 | ₩9,605 | +14.56% | 24.4만 |
|---|
| 2026.09.04 | ₩8,318 | ₩8,821 | ₩8,170 | ₩8,277 | -0.48% | 7.9만 |
|---|
| 2026.09.03 | ₩8,009 | ₩8,385 | ₩8,009 | ₩8,318 | +3.85% | 4.2만 |
|---|
| 2026.09.02 | ₩7,942 | ₩8,680 | ₩7,915 | ₩7,996 | +0.68% | 20만 |
|---|
| 2026.09.01 | ₩8,599 | ₩8,650 | ₩7,566 | ₩7,942 | -7.64% | 19만 |
|---|
| 2026.08.31 | ₩8,398 | ₩8,845 | ₩8,089 | ₩8,532 | +1.60% | 16만 |
|---|
| 2026.08.28 | ₩8,452 | ₩8,733 | ₩8,116 | ₩8,505 | +0.63% | 4.2만 |
|---|
| 2026.08.27 | ₩8,774 | ₩8,988 | ₩8,371 | ₩8,519 | -2.91% | 8.1만 |
|---|
| 2026.08.26 | ₩8,157 | ₩8,827 | ₩8,049 | ₩8,747 | +7.24% | 13.1만 |
|---|
| 2026.08.25 | ₩8,438 | ₩8,586 | ₩7,472 | ₩8,036 | -4.77% | 11.8만 |
|---|
| 2026.08.24 | ₩9,592 | ₩9,699 | ₩7,929 | ₩8,197 | -14.55% | 20.1만 |
|---|
| 2026.08.21 | ₩10,088 | ₩10,236 | ₩9,766 | ₩9,847 | -2.39% | 5.6만 |
|---|
| 2026.08.20 | ₩10,719 | ₩10,719 | ₩9,740 | ₩9,753 | -9.01% | 1.9만 |
|---|
| 2026.08.19 | ₩11,940 | ₩12,081 | ₩10,008 | ₩10,343 | -13.37% | 5.6만 |
|---|
| 2026.08.18 | ₩12,168 | ₩12,604 | ₩11,403 | ₩11,940 | -1.87% | 5.6만 |
|---|
| 2026.08.17 | ₩12,275 | ₩13,134 | ₩11,806 | ₩11,993 | -2.30% | 8.3만 |
|---|
| 2026.08.14 | ₩12,530 | ₩13,087 | ₩11,470 | ₩12,248 | -2.25% | 10.4만 |
|---|
| 2026.08.13 | ₩10,062 | ₩12,456 | ₩9,954 | ₩11,738 | +16.67% | 9.9만 |
|---|
| 2026.08.12 | ₩10,035 | ₩10,350 | ₩9,263 | ₩9,974 | -0.60% | 2.1만 |
|---|
| 2026.08.11 | ₩9,887 | ₩10,062 | ₩9,525 | ₩10,021 | +1.36% | 5만 |
|---|
| 2026.08.10 | ₩9,820 | ₩9,927 | ₩9,753 | ₩9,927 | +1.09% | 2.9만 |
|---|
| 2026.08.07 | ₩9,726 | ₩10,095 | ₩9,270 | ₩9,713 | -0.14% | 19.2만 |
|---|
| 2026.08.06 | ₩10,316 | ₩10,558 | ₩9,780 | ₩9,780 | -5.20% | 3.5만 |
|---|
| 2026.08.05 | ₩10,249 | ₩10,558 | ₩9,595 | ₩10,397 | +1.44% | 4.5만 |
|---|
| 2026.08.04 | ₩8,841 | ₩10,048 | ₩8,123 | ₩9,833 | +11.23% | 5.2만 |
|---|
| 2026.08.03 | ₩7,486 | ₩9,277 | ₩7,283 | ₩8,854 | +18.28% | 7만 |
|---|
| 2026.07.31 | ₩7,110 | ₩7,714 | ₩6,761 | ₩7,378 | +3.77% | 19.5만 |
|---|
| 2026.07.30 | ₩7,365 | ₩7,667 | ₩7,231 | ₩7,231 | -1.82% | 4.6만 |
|---|
| 2026.07.29 | ₩7,886 | ₩7,915 | ₩7,177 | ₩7,365 | -6.60% | 10.7만 |
|---|
| 2026.07.28 | ₩7,607 | ₩7,915 | ₩7,600 | ₩7,680 | +0.97% | 8.9만 |
|---|
| 2026.07.27 | ₩7,768 | ₩7,942 | ₩7,513 | ₩7,714 | -0.69% | 5.1만 |
|---|
| 2026.07.24 | ₩7,714 | ₩7,833 | ₩7,311 | ₩7,700 | -0.17% | 6.6만 |
|---|
| 2026.07.23 | ₩7,982 | ₩8,277 | ₩7,352 | ₩7,580 | -5.04% | 11.5만 |
|---|
| 2026.07.22 | ₩8,049 | ₩8,241 | ₩7,781 | ₩8,036 | -0.17% | 7.5만 |
|---|
| 2026.07.21 | ₩8,063 | ₩8,297 | ₩7,674 | ₩8,049 | -0.17% | 7.1만 |
|---|
| 2026.07.20 | ₩8,318 | ₩8,747 | ₩7,513 | ₩7,955 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩8,720 | ₩8,861 | ₩7,888 | ₩8,210 | -5.85% | 10.3만 |
|---|
| 2026.07.16 | ₩9,579 | ₩9,579 | ₩8,398 | ₩8,572 | -10.50% | 2.8만 |
|---|
| 2026.07.15 | ₩9,055 | ₩9,444 | ₩8,593 | ₩9,324 | +2.96% | 26.6만 |
|---|
| 2026.07.14 | ₩9,659 | ₩9,867 | ₩9,055 | ₩9,055 | -6.25% | 7.3만 |
|---|
| 2026.07.13 | ₩10,370 | ₩10,705 | ₩9,887 | ₩9,927 | -4.27% | 5.5만 |
|---|
| 2026.07.10 | ₩11,256 | ₩11,296 | ₩10,075 | ₩10,223 | -9.18% | 11.1만 |
|---|
| 2026.07.09 | ₩10,223 | ₩11,269 | ₩10,196 | ₩11,202 | +9.58% | 1.5만 |
|---|
| 2026.07.08 | ₩10,021 | ₩10,424 | ₩9,954 | ₩10,263 | +2.41% | 1.3만 |
|---|
| 2026.07.07 | ₩9,726 | ₩10,866 | ₩9,726 | ₩10,357 | +6.48% | 9.7천 |
|---|
| 2026.07.06 | ₩9,686 | ₩10,652 | ₩9,324 | ₩9,726 | +0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩10,612 | ₩11,423 | ₩9,833 | ₩10,062 | -5.18% | 4.4만 |
|---|
| 2026.07.01 | ₩10,907 | ₩12,235 | ₩10,370 | ₩10,625 | -2.58% | 3.3만 |
|---|
| 2026.06.30 | ₩12,584 | ₩12,584 | ₩9,402 | ₩11,027 | -12.37% | 6.7만 |
|---|
| 2026.06.29 | ₩13,080 | ₩13,550 | ₩11,356 | ₩11,712 | -10.46% | 4.5만 |
|---|
| 2026.06.26 | ₩13,751 | ₩13,972 | ₩13,093 | ₩13,093 | -4.78% | 3.5만 |
|---|
| 2026.06.25 | ₩14,422 | ₩14,958 | ₩13,442 | ₩14,354 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩15,964 | ₩15,964 | ₩12,409 | ₩14,287 | -10.50% | 4.6만 |
|---|
| 2026.06.23 | ₩14,556 | ₩17,708 | ₩12,275 | ₩16,769 | +15.21% | 7.5만 |
|---|
| 2026.06.22 | ₩15,039 | ₩15,951 | ₩15,039 | ₩15,455 | +2.77% | 6.8만 |
|---|
| 2026.06.18 | ₩14,086 | ₩16,085 | ₩13,415 | ₩15,186 | +7.81% | 4만 |
|---|
| 2026.06.17 | ₩12,745 | ₩13,550 | ₩12,074 | ₩13,214 | +3.68% | 3만 |
|---|
| 2026.06.16 | ₩13,281 | ₩13,281 | ₩11,611 | ₩12,704 | -4.34% | 3.4만 |
|---|
| 2026.06.15 | ₩13,563 | ₩14,140 | ₩12,302 | ₩13,295 | -1.98% | 181.5만 |
|---|
| 2026.06.12 | ₩14,153 | ₩15,347 | ₩13,603 | ₩13,603 | -3.89% | 1.8만 |
|---|
| 2026.06.11 | ₩14,106 | ₩14,207 | ₩14,100 | ₩14,167 | +0.43% | 2.2만 |
|---|
| 2026.06.10 | ₩14,129 | ₩14,129 | ₩14,028 | ₩14,113 | -0.11% | 31만 |
|---|
| 2026.06.09 | ₩14,153 | ₩14,153 | ₩14,100 | ₩14,126 | -0.19% | 3.4만 |
|---|
| 2026.06.08 | ₩14,153 | ₩14,153 | ₩14,140 | ₩14,153 | 0.00% | 51.9만 |
|---|
| 2026.06.05 | ₩14,126 | ₩14,153 | ₩14,113 | ₩14,153 | +0.19% | 1.4천 |
|---|
| 2026.06.04 | ₩14,140 | ₩14,193 | ₩14,140 | ₩14,193 | +0.38% | 2.8천 |
|---|
| 2026.06.03 | ₩14,153 | ₩14,153 | ₩14,126 | ₩14,140 | -0.09% | 21.6만 |
|---|
| 2026.06.02 | ₩14,153 | ₩14,167 | ₩14,140 | ₩14,153 | 0.00% | 761.3만 |
|---|
| 2026.06.01 | ₩14,153 | ₩14,153 | ₩14,126 | ₩14,153 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩14,153 | ₩14,153 | ₩14,153 | ₩14,153 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩14,167 | ₩14,173 | ₩14,113 | ₩14,137 | -0.21% | 51.2만 |
|---|
| 2026.05.27 | ₩14,140 | ₩14,153 | ₩14,126 | ₩14,153 | +0.09% | 10.8만 |
|---|
| 2026.05.26 | ₩14,124 | ₩14,129 | ₩14,100 | ₩14,126 | +0.02% | 2.1천 |
|---|
| 2026.05.22 | ₩14,122 | ₩14,126 | ₩14,113 | ₩14,113 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩14,118 | ₩14,126 | ₩14,100 | ₩14,113 | -0.04% | 13.2만 |
|---|
| 2026.05.20 | ₩14,100 | ₩14,113 | ₩14,100 | ₩14,100 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩14,086 | ₩14,113 | ₩14,086 | ₩14,100 | +0.10% | 66.6만 |
|---|
| 2026.05.18 | ₩14,053 | ₩14,086 | ₩14,053 | ₩14,066 | +0.10% | 11.3만 |
|---|
| 2026.05.15 | ₩14,053 | ₩14,053 | ₩14,053 | ₩14,053 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩14,051 | ₩14,059 | ₩14,046 | ₩14,059 | +0.06% | 4만 |
|---|
| 2026.05.13 | ₩14,033 | ₩14,046 | ₩14,033 | ₩14,046 | +0.10% | 18.8만 |
|---|
| 2026.05.12 | ₩14,033 | ₩14,046 | ₩14,033 | ₩14,033 | 0.00% | 1.7만 |
|---|
| 2026.05.11 | ₩14,046 | ₩14,046 | ₩14,033 | ₩14,033 | -0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩14,039 | ₩14,039 | ₩14,039 | ₩14,039 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩14,033 | ₩14,033 | ₩14,033 | ₩14,033 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩14,046 | ₩14,046 | ₩14,019 | ₩14,019 | -0.19% | 2.1만 |
|---|
| 2026.05.05 | ₩14,033 | ₩14,057 | ₩14,019 | ₩14,057 | +0.17% | 13.9만 |
|---|
| 2026.05.04 | ₩14,033 | ₩14,039 | ₩14,019 | ₩14,033 | 0.00% | 20.9만 |
|---|
| 2026.05.01 | ₩14,019 | ₩14,033 | ₩14,006 | ₩14,033 | +0.10% | 17.7만 |
|---|
| 2026.04.30 | ₩14,006 | ₩14,026 | ₩14,006 | ₩14,019 | +0.10% | 21만 |
|---|
| 2026.04.29 | ₩14,019 | ₩14,019 | ₩14,006 | ₩14,019 | 0.00% | 26.7만 |
|---|
| 2026.04.28 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 45.1만 |
|---|
| 2026.04.27 | ₩14,019 | ₩14,033 | ₩14,006 | ₩14,019 | 0.00% | 19.6만 |
|---|
| 2026.04.24 | ₩14,006 | ₩14,046 | ₩14,006 | ₩14,019 | +0.10% | 217.2만 |
|---|
| 2026.04.23 | ₩14,006 | ₩14,006 | ₩14,006 | ₩14,006 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩14,006 | ₩14,019 | ₩13,992 | ₩14,019 | +0.10% | 4.7천 |
|---|
| 2026.04.21 | ₩14,006 | ₩14,019 | ₩13,992 | ₩14,019 | +0.10% | 5.1천 |
|---|
| 2026.04.20 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 2.3천 |
|---|
| 2026.04.17 | ₩14,006 | ₩14,019 | ₩13,992 | ₩14,012 | +0.05% | 6.8천 |
|---|
| 2026.04.16 | ₩13,992 | ₩14,006 | ₩13,979 | ₩14,006 | +0.10% | 7.1천 |
|---|
| 2026.04.15 | ₩14,019 | ₩14,019 | ₩14,006 | ₩14,006 | -0.10% | 6.9천 |
|---|
| 2026.04.14 | ₩13,992 | ₩14,019 | ₩13,992 | ₩14,019 | +0.19% | 7.6천 |
|---|
| 2026.04.13 | ₩13,992 | ₩14,019 | ₩13,979 | ₩14,019 | +0.19% | 8.2천 |
|---|
| 2026.04.10 | ₩13,992 | ₩14,019 | ₩13,979 | ₩14,019 | +0.19% | 8.8천 |
|---|
| 2026.04.09 | ₩13,979 | ₩14,006 | ₩13,965 | ₩14,006 | +0.19% | 1.4만 |
|---|
| 2026.04.08 | ₩13,979 | ₩14,019 | ₩13,979 | ₩14,019 | +0.29% | 1만 |
|---|
| 2026.04.07 | ₩14,012 | ₩14,019 | ₩13,965 | ₩14,019 | +0.05% | 14.4만 |
|---|
| 2026.04.06 | ₩13,979 | ₩14,033 | ₩13,952 | ₩14,033 | +0.38% | 8.3만 |
|---|
| 2026.04.02 | ₩13,925 | ₩14,033 | ₩13,925 | ₩14,006 | +0.58% | 1.6만 |
|---|
| 2026.04.01 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 6.1천 |
|---|
| 2026.03.31 | ₩13,912 | ₩13,952 | ₩13,912 | ₩13,952 | +0.29% | 1.3만 |
|---|
| 2026.03.30 | ₩13,925 | ₩13,952 | ₩13,925 | ₩13,952 | +0.19% | 1.1만 |
|---|
| 2026.03.27 | ₩13,912 | ₩13,952 | ₩13,898 | ₩13,952 | +0.29% | 1.3만 |
|---|
| 2026.03.26 | ₩13,898 | ₩13,925 | ₩13,898 | ₩13,898 | 0.00% | 6.5만 |
|---|
| 2026.03.25 | ₩13,885 | ₩13,902 | ₩13,885 | ₩13,902 | +0.13% | 1.3만 |
|---|
| 2026.03.24 | ₩13,872 | ₩13,925 | ₩13,872 | ₩13,898 | +0.19% | 7.1만 |
|---|
| 2026.03.23 | ₩13,858 | ₩13,872 | ₩13,858 | ₩13,872 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 5.7천 |
|---|
| 2026.03.19 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 3.5만 |
|---|
| 2026.03.17 | ₩13,858 | ₩13,872 | ₩13,858 | ₩13,872 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 6.6천 |
|---|
| 2026.03.12 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 1.2만 |
|---|
| 2026.03.11 | ₩13,858 | ₩13,872 | ₩13,858 | ₩13,872 | +0.10% | 2만 |
|---|
| 2026.03.10 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 8.5천 |
|---|
| 2026.03.09 | ₩13,858 | ₩13,865 | ₩13,858 | ₩13,858 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 9.7천 |
|---|
| 2026.03.05 | ₩13,858 | ₩13,874 | ₩13,858 | ₩13,874 | +0.12% | 8.4천 |
|---|
| 2026.03.04 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 3.9만 |
|---|
| 2026.03.02 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 7천 |
|---|
| 2026.02.26 | ₩13,858 | ₩13,872 | ₩13,858 | ₩13,872 | +0.10% | 9.9천 |
|---|
| 2026.02.25 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 8천 |
|---|
| 2026.02.24 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 4.3만 |
|---|
| 2026.02.23 | ₩13,885 | ₩13,885 | ₩13,845 | ₩13,858 | -0.19% | 3.2만 |
|---|
| 2026.02.20 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 7.3천 |
|---|
| 2026.02.19 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 7.9천 |
|---|
| 2026.02.18 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 8.7천 |
|---|
| 2026.02.17 | ₩13,845 | ₩13,845 | ₩13,831 | ₩13,831 | -0.10% | 600 |
|---|
| 2026.02.13 | ₩13,865 | ₩13,865 | ₩13,845 | ₩13,845 | -0.15% | 3.2천 |
|---|
| 2026.02.12 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩13,845 | ₩13,846 | ₩13,845 | ₩13,845 | 0.00% | 12.9만 |
|---|
| 2026.02.10 | ₩13,838 | ₩13,851 | ₩13,831 | ₩13,849 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩13,838 | ₩13,838 | ₩13,831 | ₩13,831 | -0.05% | 2.9만 |
|---|
| 2026.02.06 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 5만 |
|---|
| 2026.02.05 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 5만 |
|---|
| 2026.02.04 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩13,838 | ₩13,838 | ₩13,831 | ₩13,831 | -0.05% | 5.3만 |
|---|
| 2026.02.02 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩13,833 | ₩13,833 | ₩13,831 | ₩13,831 | -0.01% | 2.4천 |
|---|
| 2026.01.28 | ₩13,845 | ₩13,845 | ₩13,831 | ₩13,831 | -0.10% | 3.8만 |
|---|
| 2026.01.27 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩13,845 | ₩13,857 | ₩13,831 | ₩13,831 | -0.10% | 1.6만 |
|---|
| 2026.01.22 | ₩13,858 | ₩13,858 | ₩13,846 | ₩13,858 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩13,845 | ₩13,845 | ₩13,831 | ₩13,845 | 0.00% | 4.4만 |
|---|
| 2026.01.20 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 900 |
|---|
| 2026.01.16 | ₩13,845 | ₩13,872 | ₩13,845 | ₩13,858 | +0.10% | 14만 |
|---|
| 2026.01.15 | ₩13,845 | ₩13,845 | ₩13,831 | ₩13,831 | -0.10% | 2.2천 |
|---|
| 2026.01.14 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩13,831 | ₩13,845 | ₩13,818 | ₩13,831 | 0.00% | 10.7만 |
|---|
| 2026.01.08 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩13,831 | ₩13,831 | ₩13,818 | ₩13,818 | -0.10% | 5.1만 |
|---|
| 2026.01.06 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 22.5만 |
|---|
| 2025.12.31 | ₩13,845 | ₩13,845 | ₩13,818 | ₩13,818 | -0.19% | 7.5만 |
|---|
| 2025.12.30 | ₩13,818 | ₩13,845 | ₩13,818 | ₩13,845 | +0.19% | 85.1만 |
|---|
| 2025.12.29 | ₩13,795 | ₩13,795 | ₩13,795 | ₩13,795 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩13,795 | ₩13,795 | ₩13,795 | ₩13,795 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩13,791 | ₩13,800 | ₩13,791 | ₩13,795 | +0.03% | 1.1만 |
|---|
| 2025.12.23 | ₩13,804 | ₩13,804 | ₩13,791 | ₩13,791 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩13,791 | ₩13,804 | ₩13,791 | ₩13,804 | +0.10% | 1만 |
|---|
| 2025.12.19 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩13,778 | ₩13,791 | ₩13,778 | ₩13,784 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩13,818 | ₩13,818 | ₩13,778 | ₩13,791 | -0.19% | 181.8만 |
|---|
| 2025.12.16 | ₩13,778 | ₩13,778 | ₩13,778 | ₩13,778 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩13,764 | ₩13,771 | ₩13,764 | ₩13,764 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩13,818 | ₩13,818 | ₩13,751 | ₩13,751 | -0.49% | 2만 |
|---|
| 2025.12.10 | ₩13,783 | ₩13,783 | ₩13,751 | ₩13,751 | -0.23% | 5.1만 |
|---|
| 2025.12.09 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩13,751 | ₩13,757 | ₩13,751 | ₩13,751 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩13,751 | ₩13,778 | ₩13,751 | ₩13,751 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩13,751 | ₩13,778 | ₩13,751 | ₩13,751 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩13,751 | ₩13,778 | ₩13,751 | ₩13,751 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩13,757 | ₩13,764 | ₩13,751 | ₩13,764 | +0.05% | 10.1만 |
|---|
| 2025.11.28 | ₩13,764 | ₩13,818 | ₩13,751 | ₩13,751 | -0.10% | 1.8만 |
|---|
| 2025.11.26 | ₩13,764 | ₩13,764 | ₩13,751 | ₩13,751 | -0.10% | 2.4만 |
|---|
| 2025.11.25 | ₩13,791 | ₩13,791 | ₩13,764 | ₩13,764 | -0.19% | 2.4만 |
|---|
| 2025.11.24 | ₩13,818 | ₩13,818 | ₩13,791 | ₩13,804 | -0.10% | 6.1천 |
|---|
| 2025.11.21 | ₩13,831 | ₩13,872 | ₩13,818 | ₩13,818 | -0.10% | 9.9천 |
|---|
| 2025.11.20 | ₩13,804 | ₩13,804 | ₩13,778 | ₩13,778 | -0.19% | 77만 |
|---|
| 2025.11.19 | ₩13,804 | ₩13,818 | ₩13,804 | ₩13,818 | +0.10% | 900 |
|---|
| 2025.11.18 | ₩13,778 | ₩13,831 | ₩13,778 | ₩13,818 | +0.29% | 2.8만 |
|---|
| 2025.11.17 | ₩13,898 | ₩13,898 | ₩13,792 | ₩13,792 | -0.76% | 23.1만 |
|---|
| 2025.11.14 | ₩13,885 | ₩13,952 | ₩13,845 | ₩13,845 | -0.29% | 110.5만 |
|---|
| 2025.11.13 | ₩13,845 | ₩14,073 | ₩13,818 | ₩13,925 | +0.58% | 8.1만 |
|---|
| 2025.11.12 | ₩13,818 | ₩13,831 | ₩13,818 | ₩13,831 | +0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩13,764 | ₩13,845 | ₩13,764 | ₩13,818 | +0.39% | 1.6천 |
|---|
| 2025.11.10 | ₩13,791 | ₩13,833 | ₩13,791 | ₩13,833 | +0.30% | 1.4만 |
|---|
| 2025.11.07 | ₩13,784 | ₩13,804 | ₩13,751 | ₩13,804 | +0.15% | 3.2천 |
|---|
| 2025.11.06 | ₩13,764 | ₩13,818 | ₩13,764 | ₩13,818 | +0.39% | 500 |
|---|
| 2025.11.05 | ₩13,764 | ₩13,818 | ₩13,764 | ₩13,818 | +0.39% | 400 |
|---|
| 2025.11.04 | ₩13,751 | ₩13,818 | ₩13,751 | ₩13,818 | +0.49% | 1.6만 |
|---|
| 2025.11.03 | ₩13,778 | ₩13,872 | ₩13,724 | ₩13,724 | -0.39% | 1.2만 |
|---|
| 2025.10.31 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩13,817 | ₩13,825 | ₩13,778 | ₩13,778 | -0.28% | 5.2천 |
|---|
| 2025.10.29 | ₩13,778 | ₩13,845 | ₩13,778 | ₩13,845 | +0.49% | 1천 |
|---|
| 2025.10.28 | ₩13,798 | ₩13,798 | ₩13,798 | ₩13,798 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩13,818 | ₩13,818 | ₩13,804 | ₩13,804 | -0.10% | 1.2천 |
|---|
| 2025.10.24 | ₩13,872 | ₩13,872 | ₩13,764 | ₩13,791 | -0.58% | 4.3만 |
|---|
| 2025.10.23 | ₩13,764 | ₩13,831 | ₩13,764 | ₩13,831 | +0.49% | 14.4만 |
|---|
| 2025.10.22 | ₩13,764 | ₩13,778 | ₩13,751 | ₩13,778 | +0.10% | 9만 |
|---|
| 2025.10.21 | ₩13,764 | ₩13,778 | ₩13,764 | ₩13,778 | +0.10% | 2.2천 |
|---|
| 2025.10.20 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 6.3천 |
|---|
| 2025.10.17 | ₩13,737 | ₩13,751 | ₩13,737 | ₩13,751 | +0.10% | 1.1천 |
|---|
| 2025.10.16 | ₩13,751 | ₩13,764 | ₩13,724 | ₩13,737 | -0.10% | 11.3만 |
|---|
| 2025.10.15 | ₩13,724 | ₩13,751 | ₩13,724 | ₩13,739 | +0.11% | 7.7천 |
|---|
| 2025.10.14 | ₩13,719 | ₩13,731 | ₩13,711 | ₩13,724 | +0.04% | 3.2만 |
|---|
| 2025.10.13 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 3.5천 |
|---|