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 | ₩9,054 | ₩9,663 | ₩8,692 | ₩8,732 | -3.55% | 4.1만 |
| 2026.10.08 | ₩9,121 | ₩9,161 | ₩8,485 | ₩9,014 | -1.17% | 8.7만 |
| 2026.10.07 | ₩9,857 | ₩10,058 | ₩9,040 | ₩9,402 | -4.62% | 2.1만 |
| 2026.10.06 | ₩9,951 | ₩10,453 | ₩9,737 | ₩9,938 | -0.13% | 5.2만 |
| 2026.10.05 | ₩10,219 | ₩10,661 | ₩9,911 | ₩9,911 | -3.01% | 8.5만 |
| 2026.10.02 | ₩10,688 | ₩11,049 | ₩10,192 | ₩10,206 | -4.51% | 8.6만 |
| 2026.10.01 | ₩9,643 | ₩10,848 | ₩9,643 | ₩10,621 | +10.14% | 8만 |
| 2026.09.30 | ₩10,406 | ₩10,406 | ₩9,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,730 |
| -6.50% |
| 18만 |
| 2026.09.29 | ₩10,447 | ₩11,203 | ₩10,045 | ₩10,366 | -0.77% | 11만 |
|---|
| 2026.09.28 | ₩10,728 | ₩10,929 | ₩10,192 | ₩10,353 | -3.50% | 3.1만 |
|---|
| 2026.09.25 | ₩12,268 | ₩12,536 | ₩10,045 | ₩10,714 | -12.66% | 17.1만 |
|---|
| 2026.09.24 | ₩10,714 | ₩12,402 | ₩10,366 | ₩12,241 | +14.25% | 13.5만 |
|---|
| 2026.09.23 | ₩10,996 | ₩11,418 | ₩10,239 | ₩11,384 | +3.53% | 5.5만 |
|---|
| 2026.09.22 | ₩10,540 | ₩11,357 | ₩10,527 | ₩11,036 | +4.70% | 5.9만 |
|---|
| 2026.09.21 | ₩10,581 | ₩11,065 | ₩10,179 | ₩10,540 | -0.38% | 10.2만 |
|---|
| 2026.09.18 | ₩10,005 | ₩10,996 | ₩10,005 | ₩10,889 | +8.84% | 197.7만 |
|---|
| 2026.09.17 | ₩9,295 | ₩10,098 | ₩9,188 | ₩9,911 | +6.63% | 14.9만 |
|---|
| 2026.09.16 | ₩9,281 | ₩9,790 | ₩8,893 | ₩9,214 | -0.72% | 9.7만 |
|---|
| 2026.09.15 | ₩9,924 | ₩10,219 | ₩9,221 | ₩9,308 | -6.21% | 13.7만 |
|---|
| 2026.09.14 | ₩9,589 | ₩10,338 | ₩9,288 | ₩10,058 | +4.89% | 13.5만 |
|---|
| 2026.09.11 | ₩9,335 | ₩10,065 | ₩9,201 | ₩9,851 | +5.52% | 10.4만 |
|---|
| 2026.09.10 | ₩9,308 | ₩10,313 | ₩9,014 | ₩9,295 | -0.14% | 16만 |
|---|
| 2026.09.09 | ₩9,777 | ₩9,938 | ₩9,255 | ₩9,670 | -1.10% | 13.7만 |
|---|
| 2026.09.08 | ₩8,371 | ₩9,777 | ₩8,183 | ₩9,589 | +14.56% | 24.4만 |
|---|
| 2026.09.04 | ₩8,304 | ₩8,806 | ₩8,156 | ₩8,264 | -0.48% | 7.9만 |
|---|
| 2026.09.03 | ₩7,996 | ₩8,371 | ₩7,996 | ₩8,304 | +3.85% | 4.2만 |
|---|
| 2026.09.02 | ₩7,929 | ₩8,665 | ₩7,902 | ₩7,982 | +0.68% | 20만 |
|---|
| 2026.09.01 | ₩8,585 | ₩8,636 | ₩7,554 | ₩7,929 | -7.64% | 19만 |
|---|
| 2026.08.31 | ₩8,384 | ₩8,830 | ₩8,076 | ₩8,518 | +1.60% | 16만 |
|---|
| 2026.08.28 | ₩8,438 | ₩8,719 | ₩8,103 | ₩8,491 | +0.63% | 4.2만 |
|---|
| 2026.08.27 | ₩8,759 | ₩8,973 | ₩8,357 | ₩8,505 | -2.91% | 8.1만 |
|---|
| 2026.08.26 | ₩8,143 | ₩8,813 | ₩8,036 | ₩8,732 | +7.24% | 13.1만 |
|---|
| 2026.08.25 | ₩8,424 | ₩8,572 | ₩7,460 | ₩8,022 | -4.77% | 11.8만 |
|---|
| 2026.08.24 | ₩9,576 | ₩9,683 | ₩7,915 | ₩8,183 | -14.55% | 20.1만 |
|---|
| 2026.08.21 | ₩10,072 | ₩10,219 | ₩9,750 | ₩9,831 | -2.39% | 5.6만 |
|---|
| 2026.08.20 | ₩10,701 | ₩10,701 | ₩9,723 | ₩9,737 | -9.01% | 1.9만 |
|---|
| 2026.08.19 | ₩11,920 | ₩12,060 | ₩9,991 | ₩10,326 | -13.37% | 5.6만 |
|---|
| 2026.08.18 | ₩12,148 | ₩12,583 | ₩11,384 | ₩11,920 | -1.87% | 5.6만 |
|---|
| 2026.08.17 | ₩12,255 | ₩13,112 | ₩11,786 | ₩11,973 | -2.30% | 8.3만 |
|---|
| 2026.08.14 | ₩12,509 | ₩13,065 | ₩11,451 | ₩12,228 | -2.25% | 10.4만 |
|---|
| 2026.08.13 | ₩10,045 | ₩12,435 | ₩9,938 | ₩11,719 | +16.67% | 9.9만 |
|---|
| 2026.08.12 | ₩10,018 | ₩10,333 | ₩9,248 | ₩9,958 | -0.60% | 2.1만 |
|---|
| 2026.08.11 | ₩9,871 | ₩10,045 | ₩9,509 | ₩10,005 | +1.36% | 5만 |
|---|
| 2026.08.10 | ₩9,804 | ₩9,911 | ₩9,737 | ₩9,911 | +1.09% | 2.9만 |
|---|
| 2026.08.07 | ₩9,710 | ₩10,078 | ₩9,255 | ₩9,697 | -0.14% | 19.2만 |
|---|
| 2026.08.06 | ₩10,299 | ₩10,540 | ₩9,764 | ₩9,764 | -5.20% | 3.5만 |
|---|
| 2026.08.05 | ₩10,232 | ₩10,540 | ₩9,579 | ₩10,380 | +1.44% | 4.5만 |
|---|
| 2026.08.04 | ₩8,826 | ₩10,031 | ₩8,110 | ₩9,817 | +11.23% | 5.2만 |
|---|
| 2026.08.03 | ₩7,473 | ₩9,261 | ₩7,271 | ₩8,839 | +18.28% | 7만 |
|---|
| 2026.07.31 | ₩7,098 | ₩7,701 | ₩6,750 | ₩7,366 | +3.77% | 19.5만 |
|---|
| 2026.07.30 | ₩7,353 | ₩7,654 | ₩7,219 | ₩7,219 | -1.82% | 4.6만 |
|---|
| 2026.07.29 | ₩7,872 | ₩7,902 | ₩7,165 | ₩7,353 | -6.60% | 10.7만 |
|---|
| 2026.07.28 | ₩7,594 | ₩7,902 | ₩7,587 | ₩7,668 | +0.97% | 8.9만 |
|---|
| 2026.07.27 | ₩7,755 | ₩7,929 | ₩7,500 | ₩7,701 | -0.69% | 5.1만 |
|---|
| 2026.07.24 | ₩7,701 | ₩7,820 | ₩7,299 | ₩7,688 | -0.17% | 6.6만 |
|---|
| 2026.07.23 | ₩7,969 | ₩8,264 | ₩7,339 | ₩7,567 | -5.04% | 11.5만 |
|---|
| 2026.07.22 | ₩8,036 | ₩8,227 | ₩7,768 | ₩8,022 | -0.17% | 7.5만 |
|---|
| 2026.07.21 | ₩8,049 | ₩8,284 | ₩7,661 | ₩8,036 | -0.17% | 7.1만 |
|---|
| 2026.07.20 | ₩8,304 | ₩8,732 | ₩7,500 | ₩7,942 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩8,706 | ₩8,846 | ₩7,875 | ₩8,197 | -5.85% | 10.3만 |
|---|
| 2026.07.16 | ₩9,563 | ₩9,563 | ₩8,384 | ₩8,558 | -10.50% | 2.8만 |
|---|
| 2026.07.15 | ₩9,040 | ₩9,429 | ₩8,578 | ₩9,308 | +2.96% | 26.6만 |
|---|
| 2026.07.14 | ₩9,643 | ₩9,851 | ₩9,040 | ₩9,040 | -6.25% | 7.3만 |
|---|
| 2026.07.13 | ₩10,353 | ₩10,688 | ₩9,871 | ₩9,911 | -4.27% | 5.5만 |
|---|
| 2026.07.10 | ₩11,237 | ₩11,277 | ₩10,058 | ₩10,206 | -9.18% | 11.1만 |
|---|
| 2026.07.09 | ₩10,206 | ₩11,250 | ₩10,179 | ₩11,183 | +9.58% | 1.5만 |
|---|
| 2026.07.08 | ₩10,005 | ₩10,406 | ₩9,938 | ₩10,246 | +2.41% | 1.3만 |
|---|
| 2026.07.07 | ₩9,710 | ₩10,848 | ₩9,710 | ₩10,339 | +6.48% | 9.7천 |
|---|
| 2026.07.06 | ₩9,670 | ₩10,634 | ₩9,308 | ₩9,710 | +0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩10,594 | ₩11,404 | ₩9,817 | ₩10,045 | -5.18% | 4.4만 |
|---|
| 2026.07.01 | ₩10,889 | ₩12,215 | ₩10,353 | ₩10,607 | -2.58% | 3.3만 |
|---|
| 2026.06.30 | ₩12,563 | ₩12,563 | ₩9,386 | ₩11,009 | -12.37% | 6.7만 |
|---|
| 2026.06.29 | ₩13,058 | ₩13,527 | ₩11,337 | ₩11,692 | -10.46% | 4.5만 |
|---|
| 2026.06.26 | ₩13,728 | ₩13,949 | ₩13,072 | ₩13,072 | -4.78% | 3.5만 |
|---|
| 2026.06.25 | ₩14,398 | ₩14,933 | ₩13,420 | ₩14,331 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩15,938 | ₩15,938 | ₩12,389 | ₩14,264 | -10.50% | 4.6만 |
|---|
| 2026.06.23 | ₩14,532 | ₩17,679 | ₩12,255 | ₩16,741 | +15.21% | 7.5만 |
|---|
| 2026.06.22 | ₩15,014 | ₩15,924 | ₩15,014 | ₩15,429 | +2.77% | 6.8만 |
|---|
| 2026.06.18 | ₩14,063 | ₩16,058 | ₩13,393 | ₩15,161 | +7.81% | 4만 |
|---|
| 2026.06.17 | ₩12,723 | ₩13,527 | ₩12,054 | ₩13,192 | +3.68% | 3만 |
|---|
| 2026.06.16 | ₩13,259 | ₩13,259 | ₩11,592 | ₩12,683 | -4.34% | 3.4만 |
|---|
| 2026.06.15 | ₩13,540 | ₩14,116 | ₩12,281 | ₩13,273 | -1.98% | 181.5만 |
|---|
| 2026.06.12 | ₩14,130 | ₩15,322 | ₩13,581 | ₩13,581 | -3.89% | 1.8만 |
|---|
| 2026.06.11 | ₩14,083 | ₩14,183 | ₩14,076 | ₩14,143 | +0.43% | 2.2만 |
|---|
| 2026.06.10 | ₩14,106 | ₩14,106 | ₩14,005 | ₩14,090 | -0.11% | 31만 |
|---|
| 2026.06.09 | ₩14,130 | ₩14,130 | ₩14,076 | ₩14,103 | -0.19% | 3.4만 |
|---|
| 2026.06.08 | ₩14,130 | ₩14,130 | ₩14,116 | ₩14,130 | 0.00% | 51.9만 |
|---|
| 2026.06.05 | ₩14,103 | ₩14,130 | ₩14,090 | ₩14,130 | +0.19% | 1.4천 |
|---|
| 2026.06.04 | ₩14,116 | ₩14,170 | ₩14,116 | ₩14,170 | +0.38% | 2.8천 |
|---|
| 2026.06.03 | ₩14,130 | ₩14,130 | ₩14,103 | ₩14,116 | -0.09% | 21.6만 |
|---|
| 2026.06.02 | ₩14,130 | ₩14,143 | ₩14,116 | ₩14,130 | 0.00% | 761.3만 |
|---|
| 2026.06.01 | ₩14,130 | ₩14,130 | ₩14,103 | ₩14,130 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩14,143 | ₩14,150 | ₩14,090 | ₩14,114 | -0.21% | 51.2만 |
|---|
| 2026.05.27 | ₩14,116 | ₩14,130 | ₩14,103 | ₩14,130 | +0.09% | 10.8만 |
|---|
| 2026.05.26 | ₩14,100 | ₩14,106 | ₩14,076 | ₩14,103 | +0.02% | 2.1천 |
|---|
| 2026.05.22 | ₩14,099 | ₩14,103 | ₩14,090 | ₩14,090 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩14,095 | ₩14,103 | ₩14,076 | ₩14,090 | -0.04% | 13.2만 |
|---|
| 2026.05.20 | ₩14,076 | ₩14,090 | ₩14,076 | ₩14,076 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩14,063 | ₩14,090 | ₩14,063 | ₩14,076 | +0.10% | 66.6만 |
|---|
| 2026.05.18 | ₩14,029 | ₩14,063 | ₩14,029 | ₩14,043 | +0.10% | 11.3만 |
|---|
| 2026.05.15 | ₩14,029 | ₩14,029 | ₩14,029 | ₩14,029 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩14,028 | ₩14,036 | ₩14,023 | ₩14,036 | +0.06% | 4만 |
|---|
| 2026.05.13 | ₩14,009 | ₩14,023 | ₩14,009 | ₩14,023 | +0.10% | 18.8만 |
|---|
| 2026.05.12 | ₩14,009 | ₩14,023 | ₩14,009 | ₩14,009 | 0.00% | 1.7만 |
|---|
| 2026.05.11 | ₩14,023 | ₩14,023 | ₩14,009 | ₩14,009 | -0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩14,016 | ₩14,016 | ₩14,016 | ₩14,016 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩14,009 | ₩14,009 | ₩14,009 | ₩14,009 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩14,023 | ₩14,023 | ₩13,996 | ₩13,996 | -0.19% | 2.1만 |
|---|
| 2026.05.05 | ₩14,009 | ₩14,033 | ₩13,996 | ₩14,033 | +0.17% | 13.9만 |
|---|
| 2026.05.04 | ₩14,009 | ₩14,016 | ₩13,996 | ₩14,009 | 0.00% | 20.9만 |
|---|
| 2026.05.01 | ₩13,996 | ₩14,009 | ₩13,982 | ₩14,009 | +0.10% | 17.7만 |
|---|
| 2026.04.30 | ₩13,982 | ₩14,002 | ₩13,982 | ₩13,996 | +0.10% | 21만 |
|---|
| 2026.04.29 | ₩13,996 | ₩13,996 | ₩13,982 | ₩13,996 | 0.00% | 26.7만 |
|---|
| 2026.04.28 | ₩13,996 | ₩13,996 | ₩13,996 | ₩13,996 | 0.00% | 45.1만 |
|---|
| 2026.04.27 | ₩13,996 | ₩14,009 | ₩13,982 | ₩13,996 | 0.00% | 19.6만 |
|---|
| 2026.04.24 | ₩13,982 | ₩14,023 | ₩13,982 | ₩13,996 | +0.10% | 217.2만 |
|---|
| 2026.04.23 | ₩13,982 | ₩13,982 | ₩13,982 | ₩13,982 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩13,982 | ₩13,996 | ₩13,969 | ₩13,996 | +0.10% | 4.7천 |
|---|
| 2026.04.21 | ₩13,982 | ₩13,996 | ₩13,969 | ₩13,996 | +0.10% | 5.1천 |
|---|
| 2026.04.20 | ₩13,996 | ₩13,996 | ₩13,996 | ₩13,996 | 0.00% | 2.3천 |
|---|
| 2026.04.17 | ₩13,982 | ₩13,996 | ₩13,969 | ₩13,989 | +0.05% | 6.8천 |
|---|
| 2026.04.16 | ₩13,969 | ₩13,982 | ₩13,956 | ₩13,982 | +0.10% | 7.1천 |
|---|
| 2026.04.15 | ₩13,996 | ₩13,996 | ₩13,982 | ₩13,982 | -0.10% | 6.9천 |
|---|
| 2026.04.14 | ₩13,969 | ₩13,996 | ₩13,969 | ₩13,996 | +0.19% | 7.6천 |
|---|
| 2026.04.13 | ₩13,969 | ₩13,996 | ₩13,956 | ₩13,996 | +0.19% | 8.2천 |
|---|
| 2026.04.10 | ₩13,969 | ₩13,996 | ₩13,956 | ₩13,996 | +0.19% | 8.8천 |
|---|
| 2026.04.09 | ₩13,956 | ₩13,982 | ₩13,942 | ₩13,982 | +0.19% | 1.4만 |
|---|
| 2026.04.08 | ₩13,956 | ₩13,996 | ₩13,956 | ₩13,996 | +0.29% | 1만 |
|---|
| 2026.04.07 | ₩13,989 | ₩13,996 | ₩13,942 | ₩13,996 | +0.05% | 14.4만 |
|---|
| 2026.04.06 | ₩13,956 | ₩14,009 | ₩13,929 | ₩14,009 | +0.38% | 8.3만 |
|---|
| 2026.04.02 | ₩13,902 | ₩14,009 | ₩13,902 | ₩13,982 | +0.58% | 1.6만 |
|---|
| 2026.04.01 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 6.1천 |
|---|
| 2026.03.31 | ₩13,889 | ₩13,929 | ₩13,889 | ₩13,929 | +0.29% | 1.3만 |
|---|
| 2026.03.30 | ₩13,902 | ₩13,929 | ₩13,902 | ₩13,929 | +0.19% | 1.1만 |
|---|
| 2026.03.27 | ₩13,889 | ₩13,929 | ₩13,875 | ₩13,929 | +0.29% | 1.3만 |
|---|
| 2026.03.26 | ₩13,875 | ₩13,902 | ₩13,875 | ₩13,875 | 0.00% | 6.5만 |
|---|
| 2026.03.25 | ₩13,862 | ₩13,879 | ₩13,862 | ₩13,879 | +0.13% | 1.3만 |
|---|
| 2026.03.24 | ₩13,848 | ₩13,902 | ₩13,848 | ₩13,875 | +0.19% | 7.1만 |
|---|
| 2026.03.23 | ₩13,835 | ₩13,848 | ₩13,835 | ₩13,848 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 5.7천 |
|---|
| 2026.03.19 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 3.5만 |
|---|
| 2026.03.17 | ₩13,835 | ₩13,848 | ₩13,835 | ₩13,848 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 6.6천 |
|---|
| 2026.03.12 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 1.2만 |
|---|
| 2026.03.11 | ₩13,835 | ₩13,848 | ₩13,835 | ₩13,848 | +0.10% | 2만 |
|---|
| 2026.03.10 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 8.5천 |
|---|
| 2026.03.09 | ₩13,835 | ₩13,842 | ₩13,835 | ₩13,835 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 9.7천 |
|---|
| 2026.03.05 | ₩13,835 | ₩13,851 | ₩13,835 | ₩13,851 | +0.12% | 8.4천 |
|---|
| 2026.03.04 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 3.9만 |
|---|
| 2026.03.02 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 7천 |
|---|
| 2026.02.26 | ₩13,835 | ₩13,848 | ₩13,835 | ₩13,848 | +0.10% | 9.9천 |
|---|
| 2026.02.25 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 8천 |
|---|
| 2026.02.24 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 4.3만 |
|---|
| 2026.02.23 | ₩13,862 | ₩13,862 | ₩13,822 | ₩13,835 | -0.19% | 3.2만 |
|---|
| 2026.02.20 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 7.3천 |
|---|
| 2026.02.19 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 7.9천 |
|---|
| 2026.02.18 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 8.7천 |
|---|
| 2026.02.17 | ₩13,822 | ₩13,822 | ₩13,808 | ₩13,808 | -0.10% | 600 |
|---|
| 2026.02.13 | ₩13,842 | ₩13,842 | ₩13,822 | ₩13,822 | -0.15% | 3.2천 |
|---|
| 2026.02.12 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩13,822 | ₩13,823 | ₩13,822 | ₩13,822 | 0.00% | 12.9만 |
|---|
| 2026.02.10 | ₩13,815 | ₩13,828 | ₩13,808 | ₩13,826 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩13,815 | ₩13,815 | ₩13,808 | ₩13,808 | -0.05% | 2.9만 |
|---|
| 2026.02.06 | ₩13,808 | ₩13,808 | ₩13,808 | ₩13,808 | 0.00% | 5만 |
|---|
| 2026.02.05 | ₩13,808 | ₩13,808 | ₩13,808 | ₩13,808 | 0.00% | 5만 |
|---|
| 2026.02.04 | ₩13,808 | ₩13,808 | ₩13,808 | ₩13,808 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩13,815 | ₩13,815 | ₩13,808 | ₩13,808 | -0.05% | 5.3만 |
|---|
| 2026.02.02 | ₩13,808 | ₩13,808 | ₩13,808 | ₩13,808 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩13,808 | ₩13,808 | ₩13,808 | ₩13,808 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩13,810 | ₩13,810 | ₩13,808 | ₩13,808 | -0.01% | 2.4천 |
|---|
| 2026.01.28 | ₩13,822 | ₩13,822 | ₩13,808 | ₩13,808 | -0.10% | 3.8만 |
|---|
| 2026.01.27 | ₩13,808 | ₩13,808 | ₩13,808 | ₩13,808 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩13,808 | ₩13,808 | ₩13,808 | ₩13,808 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩13,822 | ₩13,834 | ₩13,808 | ₩13,808 | -0.10% | 1.6만 |
|---|
| 2026.01.22 | ₩13,835 | ₩13,835 | ₩13,823 | ₩13,835 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩13,822 | ₩13,822 | ₩13,808 | ₩13,822 | 0.00% | 4.4만 |
|---|
| 2026.01.20 | ₩13,808 | ₩13,808 | ₩13,808 | ₩13,808 | 0.00% | 900 |
|---|
| 2026.01.16 | ₩13,822 | ₩13,848 | ₩13,822 | ₩13,835 | +0.10% | 14만 |
|---|
| 2026.01.15 | ₩13,822 | ₩13,822 | ₩13,808 | ₩13,808 | -0.10% | 2.2천 |
|---|
| 2026.01.14 | ₩13,795 | ₩13,795 | ₩13,795 | ₩13,795 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩13,808 | ₩13,808 | ₩13,808 | ₩13,808 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩13,795 | ₩13,795 | ₩13,795 | ₩13,795 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩13,808 | ₩13,822 | ₩13,795 | ₩13,808 | 0.00% | 10.7만 |
|---|
| 2026.01.08 | ₩13,795 | ₩13,795 | ₩13,795 | ₩13,795 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩13,808 | ₩13,808 | ₩13,795 | ₩13,795 | -0.10% | 5.1만 |
|---|
| 2026.01.06 | ₩13,795 | ₩13,795 | ₩13,795 | ₩13,795 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,795 | ₩13,795 | ₩13,795 | ₩13,795 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩13,795 | ₩13,795 | ₩13,795 | ₩13,795 | 0.00% | 22.5만 |
|---|
| 2025.12.31 | ₩13,822 | ₩13,822 | ₩13,795 | ₩13,795 | -0.19% | 7.5만 |
|---|
| 2025.12.30 | ₩13,795 | ₩13,822 | ₩13,795 | ₩13,822 | +0.19% | 85.1만 |
|---|
| 2025.12.29 | ₩13,772 | ₩13,772 | ₩13,772 | ₩13,772 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩13,772 | ₩13,772 | ₩13,772 | ₩13,772 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩13,768 | ₩13,777 | ₩13,768 | ₩13,772 | +0.03% | 1.1만 |
|---|
| 2025.12.23 | ₩13,781 | ₩13,781 | ₩13,768 | ₩13,768 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩13,768 | ₩13,781 | ₩13,768 | ₩13,781 | +0.10% | 1만 |
|---|
| 2025.12.19 | ₩13,768 | ₩13,768 | ₩13,768 | ₩13,768 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩13,755 | ₩13,768 | ₩13,755 | ₩13,761 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩13,795 | ₩13,795 | ₩13,755 | ₩13,768 | -0.19% | 181.8만 |
|---|
| 2025.12.16 | ₩13,755 | ₩13,755 | ₩13,755 | ₩13,755 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩13,728 | ₩13,728 | ₩13,728 | ₩13,728 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩13,741 | ₩13,748 | ₩13,741 | ₩13,741 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩13,795 | ₩13,795 | ₩13,728 | ₩13,728 | -0.49% | 2만 |
|---|
| 2025.12.10 | ₩13,760 | ₩13,760 | ₩13,728 | ₩13,728 | -0.23% | 5.1만 |
|---|
| 2025.12.09 | ₩13,728 | ₩13,728 | ₩13,728 | ₩13,728 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩13,741 | ₩13,741 | ₩13,741 | ₩13,741 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩13,728 | ₩13,735 | ₩13,728 | ₩13,728 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩13,728 | ₩13,755 | ₩13,728 | ₩13,728 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩13,728 | ₩13,755 | ₩13,728 | ₩13,728 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩13,728 | ₩13,755 | ₩13,728 | ₩13,728 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩13,735 | ₩13,741 | ₩13,728 | ₩13,741 | +0.05% | 10.1만 |
|---|
| 2025.11.28 | ₩13,741 | ₩13,795 | ₩13,728 | ₩13,728 | -0.10% | 1.8만 |
|---|
| 2025.11.26 | ₩13,741 | ₩13,741 | ₩13,728 | ₩13,728 | -0.10% | 2.4만 |
|---|
| 2025.11.25 | ₩13,768 | ₩13,768 | ₩13,741 | ₩13,741 | -0.19% | 2.4만 |
|---|
| 2025.11.24 | ₩13,795 | ₩13,795 | ₩13,768 | ₩13,781 | -0.10% | 6.1천 |
|---|
| 2025.11.21 | ₩13,808 | ₩13,848 | ₩13,795 | ₩13,795 | -0.10% | 9.9천 |
|---|
| 2025.11.20 | ₩13,781 | ₩13,781 | ₩13,755 | ₩13,755 | -0.19% | 77만 |
|---|
| 2025.11.19 | ₩13,781 | ₩13,795 | ₩13,781 | ₩13,795 | +0.10% | 900 |
|---|
| 2025.11.18 | ₩13,755 | ₩13,808 | ₩13,755 | ₩13,795 | +0.29% | 2.8만 |
|---|
| 2025.11.17 | ₩13,875 | ₩13,875 | ₩13,769 | ₩13,769 | -0.76% | 23.1만 |
|---|
| 2025.11.14 | ₩13,862 | ₩13,929 | ₩13,822 | ₩13,822 | -0.29% | 110.5만 |
|---|
| 2025.11.13 | ₩13,822 | ₩14,049 | ₩13,795 | ₩13,902 | +0.58% | 8.1만 |
|---|
| 2025.11.12 | ₩13,795 | ₩13,808 | ₩13,795 | ₩13,808 | +0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩13,741 | ₩13,822 | ₩13,741 | ₩13,795 | +0.39% | 1.6천 |
|---|
| 2025.11.10 | ₩13,768 | ₩13,810 | ₩13,768 | ₩13,810 | +0.30% | 1.4만 |
|---|
| 2025.11.07 | ₩13,761 | ₩13,781 | ₩13,728 | ₩13,781 | +0.15% | 3.2천 |
|---|
| 2025.11.06 | ₩13,741 | ₩13,795 | ₩13,741 | ₩13,795 | +0.39% | 500 |
|---|
| 2025.11.05 | ₩13,741 | ₩13,795 | ₩13,741 | ₩13,795 | +0.39% | 400 |
|---|
| 2025.11.04 | ₩13,728 | ₩13,795 | ₩13,728 | ₩13,795 | +0.49% | 1.6만 |
|---|
| 2025.11.03 | ₩13,755 | ₩13,848 | ₩13,701 | ₩13,701 | -0.39% | 1.2만 |
|---|
| 2025.10.31 | ₩13,768 | ₩13,768 | ₩13,768 | ₩13,768 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩13,794 | ₩13,802 | ₩13,755 | ₩13,755 | -0.28% | 5.2천 |
|---|
| 2025.10.29 | ₩13,755 | ₩13,822 | ₩13,755 | ₩13,822 | +0.49% | 1천 |
|---|
| 2025.10.28 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩13,795 | ₩13,795 | ₩13,781 | ₩13,781 | -0.10% | 1.2천 |
|---|
| 2025.10.24 | ₩13,848 | ₩13,848 | ₩13,741 | ₩13,768 | -0.58% | 4.3만 |
|---|
| 2025.10.23 | ₩13,741 | ₩13,808 | ₩13,741 | ₩13,808 | +0.49% | 14.4만 |
|---|
| 2025.10.22 | ₩13,741 | ₩13,755 | ₩13,728 | ₩13,755 | +0.10% | 9만 |
|---|
| 2025.10.21 | ₩13,741 | ₩13,755 | ₩13,741 | ₩13,755 | +0.10% | 2.2천 |
|---|
| 2025.10.20 | ₩13,728 | ₩13,728 | ₩13,728 | ₩13,728 | 0.00% | 6.3천 |
|---|
| 2025.10.17 | ₩13,715 | ₩13,728 | ₩13,715 | ₩13,728 | +0.10% | 1.1천 |
|---|
| 2025.10.16 | ₩13,728 | ₩13,741 | ₩13,701 | ₩13,715 | -0.10% | 11.3만 |
|---|
| 2025.10.15 | ₩13,701 | ₩13,728 | ₩13,701 | ₩13,716 | +0.11% | 7.7천 |
|---|
| 2025.10.14 | ₩13,696 | ₩13,708 | ₩13,688 | ₩13,701 | +0.04% | 3.2만 |
|---|
| 2025.10.13 | ₩13,715 | ₩13,715 | ₩13,715 | ₩13,715 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩13,715 | ₩13,715 | ₩13,715 | ₩13,715 | 0.00% | 3.5천 |
|---|