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 | ₩9,046 | ₩9,655 | ₩8,685 | ₩8,725 | -3.55% | 4.1만 |
| 2026.10.08 | ₩9,113 | ₩9,153 | ₩8,477 | ₩9,006 | -1.17% | 8.7만 |
| 2026.10.07 | ₩9,849 | ₩10,050 | ₩9,033 | ₩9,394 | -4.62% | 2.1만 |
| 2026.10.06 | ₩9,943 | ₩10,444 | ₩9,729 | ₩9,929 | -0.13% | 5.2만 |
| 2026.10.05 | ₩10,210 | ₩10,652 | ₩9,903 | ₩9,903 | -3.01% | 8.5만 |
| 2026.10.02 | ₩10,679 | ₩11,040 | ₩10,184 | ₩10,197 | -4.51% | 8.6만 |
| 2026.10.01 | ₩9,635 | ₩10,839 | ₩9,635 | ₩10,612 | +10.14% | 8만 |
| 2026.09.30 | ₩10,398 | ₩10,398 | ₩9,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,722 |
| -6.50% |
| 18만 |
| 2026.09.29 | ₩10,438 | ₩11,194 | ₩10,036 | ₩10,358 | -0.77% | 11만 |
|---|
| 2026.09.28 | ₩10,719 | ₩10,920 | ₩10,184 | ₩10,344 | -3.50% | 3.1만 |
|---|
| 2026.09.25 | ₩12,258 | ₩12,525 | ₩10,036 | ₩10,705 | -12.66% | 17.1만 |
|---|
| 2026.09.24 | ₩10,705 | ₩12,392 | ₩10,358 | ₩12,231 | +14.25% | 13.5만 |
|---|
| 2026.09.23 | ₩10,986 | ₩11,408 | ₩10,230 | ₩11,375 | +3.53% | 5.5만 |
|---|
| 2026.09.22 | ₩10,531 | ₩11,348 | ₩10,518 | ₩11,027 | +4.70% | 5.9만 |
|---|
| 2026.09.21 | ₩10,572 | ₩11,056 | ₩10,170 | ₩10,531 | -0.38% | 10.2만 |
|---|
| 2026.09.18 | ₩9,996 | ₩10,986 | ₩9,996 | ₩10,879 | +8.84% | 197.7만 |
|---|
| 2026.09.17 | ₩9,287 | ₩10,090 | ₩9,180 | ₩9,903 | +6.63% | 14.9만 |
|---|
| 2026.09.16 | ₩9,274 | ₩9,782 | ₩8,886 | ₩9,207 | -0.72% | 9.7만 |
|---|
| 2026.09.15 | ₩9,916 | ₩10,210 | ₩9,213 | ₩9,300 | -6.21% | 13.7만 |
|---|
| 2026.09.14 | ₩9,581 | ₩10,329 | ₩9,280 | ₩10,050 | +4.89% | 13.5만 |
|---|
| 2026.09.11 | ₩9,327 | ₩10,056 | ₩9,193 | ₩9,842 | +5.52% | 10.4만 |
|---|
| 2026.09.10 | ₩9,300 | ₩10,304 | ₩9,006 | ₩9,287 | -0.14% | 16만 |
|---|
| 2026.09.09 | ₩9,769 | ₩9,929 | ₩9,247 | ₩9,662 | -1.10% | 13.7만 |
|---|
| 2026.09.08 | ₩8,364 | ₩9,769 | ₩8,176 | ₩9,581 | +14.56% | 24.4만 |
|---|
| 2026.09.04 | ₩8,297 | ₩8,799 | ₩8,150 | ₩8,257 | -0.48% | 7.9만 |
|---|
| 2026.09.03 | ₩7,989 | ₩8,364 | ₩7,989 | ₩8,297 | +3.85% | 4.2만 |
|---|
| 2026.09.02 | ₩7,922 | ₩8,658 | ₩7,895 | ₩7,976 | +0.68% | 20만 |
|---|
| 2026.09.01 | ₩8,578 | ₩8,629 | ₩7,547 | ₩7,922 | -7.64% | 19만 |
|---|
| 2026.08.31 | ₩8,377 | ₩8,823 | ₩8,069 | ₩8,511 | +1.60% | 16만 |
|---|
| 2026.08.28 | ₩8,431 | ₩8,712 | ₩8,096 | ₩8,484 | +0.63% | 4.2만 |
|---|
| 2026.08.27 | ₩8,752 | ₩8,966 | ₩8,350 | ₩8,497 | -2.91% | 8.1만 |
|---|
| 2026.08.26 | ₩8,136 | ₩8,805 | ₩8,029 | ₩8,725 | +7.24% | 13.1만 |
|---|
| 2026.08.25 | ₩8,417 | ₩8,564 | ₩7,454 | ₩8,016 | -4.77% | 11.8만 |
|---|
| 2026.08.24 | ₩9,568 | ₩9,675 | ₩7,909 | ₩8,176 | -14.55% | 20.1만 |
|---|
| 2026.08.21 | ₩10,063 | ₩10,210 | ₩9,742 | ₩9,822 | -2.39% | 5.6만 |
|---|
| 2026.08.20 | ₩10,692 | ₩10,692 | ₩9,715 | ₩9,729 | -9.01% | 1.9만 |
|---|
| 2026.08.19 | ₩11,910 | ₩12,050 | ₩9,983 | ₩10,317 | -13.37% | 5.6만 |
|---|
| 2026.08.18 | ₩12,137 | ₩12,572 | ₩11,375 | ₩11,910 | -1.87% | 5.6만 |
|---|
| 2026.08.17 | ₩12,244 | ₩13,101 | ₩11,776 | ₩11,963 | -2.30% | 8.3만 |
|---|
| 2026.08.14 | ₩12,499 | ₩13,054 | ₩11,441 | ₩12,218 | -2.25% | 10.4만 |
|---|
| 2026.08.13 | ₩10,036 | ₩12,425 | ₩9,929 | ₩11,709 | +16.67% | 9.9만 |
|---|
| 2026.08.12 | ₩10,010 | ₩10,324 | ₩9,240 | ₩9,949 | -0.60% | 2.1만 |
|---|
| 2026.08.11 | ₩9,862 | ₩10,036 | ₩9,501 | ₩9,996 | +1.36% | 5만 |
|---|
| 2026.08.10 | ₩9,795 | ₩9,903 | ₩9,729 | ₩9,903 | +1.09% | 2.9만 |
|---|
| 2026.08.07 | ₩9,702 | ₩10,070 | ₩9,247 | ₩9,688 | -0.14% | 19.2만 |
|---|
| 2026.08.06 | ₩10,291 | ₩10,531 | ₩9,755 | ₩9,755 | -5.20% | 3.5만 |
|---|
| 2026.08.05 | ₩10,224 | ₩10,531 | ₩9,571 | ₩10,371 | +1.44% | 4.5만 |
|---|
| 2026.08.04 | ₩8,819 | ₩10,023 | ₩8,103 | ₩9,809 | +11.23% | 5.2만 |
|---|
| 2026.08.03 | ₩7,467 | ₩9,254 | ₩7,265 | ₩8,832 | +18.28% | 7만 |
|---|
| 2026.07.31 | ₩7,092 | ₩7,695 | ₩6,744 | ₩7,360 | +3.77% | 19.5만 |
|---|
| 2026.07.30 | ₩7,347 | ₩7,648 | ₩7,213 | ₩7,213 | -1.82% | 4.6만 |
|---|
| 2026.07.29 | ₩7,866 | ₩7,895 | ₩7,159 | ₩7,347 | -6.60% | 10.7만 |
|---|
| 2026.07.28 | ₩7,587 | ₩7,895 | ₩7,581 | ₩7,661 | +0.97% | 8.9만 |
|---|
| 2026.07.27 | ₩7,748 | ₩7,922 | ₩7,494 | ₩7,695 | -0.69% | 5.1만 |
|---|
| 2026.07.24 | ₩7,695 | ₩7,814 | ₩7,293 | ₩7,681 | -0.17% | 6.6만 |
|---|
| 2026.07.23 | ₩7,962 | ₩8,257 | ₩7,333 | ₩7,561 | -5.04% | 11.5만 |
|---|
| 2026.07.22 | ₩8,029 | ₩8,220 | ₩7,761 | ₩8,016 | -0.17% | 7.5만 |
|---|
| 2026.07.21 | ₩8,042 | ₩8,277 | ₩7,654 | ₩8,029 | -0.17% | 7.1만 |
|---|
| 2026.07.20 | ₩8,297 | ₩8,725 | ₩7,494 | ₩7,935 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩8,698 | ₩8,839 | ₩7,868 | ₩8,190 | -5.85% | 10.3만 |
|---|
| 2026.07.16 | ₩9,555 | ₩9,555 | ₩8,377 | ₩8,551 | -10.50% | 2.8만 |
|---|
| 2026.07.15 | ₩9,033 | ₩9,421 | ₩8,571 | ₩9,300 | +2.96% | 26.6만 |
|---|
| 2026.07.14 | ₩9,635 | ₩9,842 | ₩9,033 | ₩9,033 | -6.25% | 7.3만 |
|---|
| 2026.07.13 | ₩10,344 | ₩10,679 | ₩9,862 | ₩9,903 | -4.27% | 5.5만 |
|---|
| 2026.07.10 | ₩11,227 | ₩11,267 | ₩10,050 | ₩10,197 | -9.18% | 11.1만 |
|---|
| 2026.07.09 | ₩10,197 | ₩11,241 | ₩10,170 | ₩11,174 | +9.58% | 1.5만 |
|---|
| 2026.07.08 | ₩9,996 | ₩10,398 | ₩9,929 | ₩10,237 | +2.41% | 1.3만 |
|---|
| 2026.07.07 | ₩9,702 | ₩10,839 | ₩9,702 | ₩10,331 | +6.48% | 9.7천 |
|---|
| 2026.07.06 | ₩9,662 | ₩10,625 | ₩9,300 | ₩9,702 | +0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩10,585 | ₩11,395 | ₩9,809 | ₩10,036 | -5.18% | 4.4만 |
|---|
| 2026.07.01 | ₩10,879 | ₩12,204 | ₩10,344 | ₩10,598 | -2.58% | 3.3만 |
|---|
| 2026.06.30 | ₩12,552 | ₩12,552 | ₩9,378 | ₩11,000 | -12.37% | 6.7만 |
|---|
| 2026.06.29 | ₩13,047 | ₩13,516 | ₩11,328 | ₩11,682 | -10.46% | 4.5만 |
|---|
| 2026.06.26 | ₩13,716 | ₩13,937 | ₩13,061 | ₩13,061 | -4.78% | 3.5만 |
|---|
| 2026.06.25 | ₩14,385 | ₩14,921 | ₩13,409 | ₩14,319 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩15,924 | ₩15,924 | ₩12,378 | ₩14,252 | -10.50% | 4.6만 |
|---|
| 2026.06.23 | ₩14,519 | ₩17,664 | ₩12,244 | ₩16,727 | +15.21% | 7.5만 |
|---|
| 2026.06.22 | ₩15,001 | ₩15,911 | ₩15,001 | ₩15,416 | +2.77% | 6.8만 |
|---|
| 2026.06.18 | ₩14,051 | ₩16,045 | ₩13,382 | ₩15,148 | +7.81% | 4만 |
|---|
| 2026.06.17 | ₩12,713 | ₩13,516 | ₩12,044 | ₩13,181 | +3.68% | 3만 |
|---|
| 2026.06.16 | ₩13,248 | ₩13,248 | ₩11,582 | ₩12,673 | -4.34% | 3.4만 |
|---|
| 2026.06.15 | ₩13,529 | ₩14,104 | ₩12,271 | ₩13,261 | -1.98% | 181.5만 |
|---|
| 2026.06.12 | ₩14,118 | ₩15,309 | ₩13,569 | ₩13,569 | -3.89% | 1.8만 |
|---|
| 2026.06.11 | ₩14,071 | ₩14,171 | ₩14,064 | ₩14,131 | +0.43% | 2.2만 |
|---|
| 2026.06.10 | ₩14,094 | ₩14,094 | ₩13,993 | ₩14,078 | -0.11% | 31만 |
|---|
| 2026.06.09 | ₩14,118 | ₩14,118 | ₩14,064 | ₩14,091 | -0.19% | 3.4만 |
|---|
| 2026.06.08 | ₩14,118 | ₩14,118 | ₩14,104 | ₩14,118 | 0.00% | 51.9만 |
|---|
| 2026.06.05 | ₩14,091 | ₩14,118 | ₩14,078 | ₩14,118 | +0.19% | 1.4천 |
|---|
| 2026.06.04 | ₩14,104 | ₩14,158 | ₩14,104 | ₩14,158 | +0.38% | 2.8천 |
|---|
| 2026.06.03 | ₩14,118 | ₩14,118 | ₩14,091 | ₩14,104 | -0.09% | 21.6만 |
|---|
| 2026.06.02 | ₩14,118 | ₩14,131 | ₩14,104 | ₩14,118 | 0.00% | 761.3만 |
|---|
| 2026.06.01 | ₩14,118 | ₩14,118 | ₩14,091 | ₩14,118 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩14,118 | ₩14,118 | ₩14,118 | ₩14,118 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩14,131 | ₩14,138 | ₩14,078 | ₩14,102 | -0.21% | 51.2만 |
|---|
| 2026.05.27 | ₩14,104 | ₩14,118 | ₩14,091 | ₩14,118 | +0.09% | 10.8만 |
|---|
| 2026.05.26 | ₩14,088 | ₩14,094 | ₩14,064 | ₩14,091 | +0.02% | 2.1천 |
|---|
| 2026.05.22 | ₩14,087 | ₩14,091 | ₩14,078 | ₩14,078 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩14,083 | ₩14,091 | ₩14,064 | ₩14,078 | -0.04% | 13.2만 |
|---|
| 2026.05.20 | ₩14,064 | ₩14,078 | ₩14,064 | ₩14,064 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩14,051 | ₩14,078 | ₩14,051 | ₩14,064 | +0.10% | 66.6만 |
|---|
| 2026.05.18 | ₩14,017 | ₩14,051 | ₩14,017 | ₩14,031 | +0.10% | 11.3만 |
|---|
| 2026.05.15 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩14,016 | ₩14,024 | ₩14,011 | ₩14,024 | +0.06% | 4만 |
|---|
| 2026.05.13 | ₩13,997 | ₩14,011 | ₩13,997 | ₩14,011 | +0.10% | 18.8만 |
|---|
| 2026.05.12 | ₩13,997 | ₩14,011 | ₩13,997 | ₩13,997 | 0.00% | 1.7만 |
|---|
| 2026.05.11 | ₩14,011 | ₩14,011 | ₩13,997 | ₩13,997 | -0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩14,004 | ₩14,004 | ₩14,004 | ₩14,004 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩14,011 | ₩14,011 | ₩13,984 | ₩13,984 | -0.19% | 2.1만 |
|---|
| 2026.05.05 | ₩13,997 | ₩14,021 | ₩13,984 | ₩14,021 | +0.17% | 13.9만 |
|---|
| 2026.05.04 | ₩13,997 | ₩14,004 | ₩13,984 | ₩13,997 | 0.00% | 20.9만 |
|---|
| 2026.05.01 | ₩13,984 | ₩13,997 | ₩13,971 | ₩13,997 | +0.10% | 17.7만 |
|---|
| 2026.04.30 | ₩13,971 | ₩13,991 | ₩13,971 | ₩13,984 | +0.10% | 21만 |
|---|
| 2026.04.29 | ₩13,984 | ₩13,984 | ₩13,971 | ₩13,984 | 0.00% | 26.7만 |
|---|
| 2026.04.28 | ₩13,984 | ₩13,984 | ₩13,984 | ₩13,984 | 0.00% | 45.1만 |
|---|
| 2026.04.27 | ₩13,984 | ₩13,997 | ₩13,971 | ₩13,984 | 0.00% | 19.6만 |
|---|
| 2026.04.24 | ₩13,971 | ₩14,011 | ₩13,971 | ₩13,984 | +0.10% | 217.2만 |
|---|
| 2026.04.23 | ₩13,971 | ₩13,971 | ₩13,971 | ₩13,971 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩13,971 | ₩13,984 | ₩13,957 | ₩13,984 | +0.10% | 4.7천 |
|---|
| 2026.04.21 | ₩13,971 | ₩13,984 | ₩13,957 | ₩13,984 | +0.10% | 5.1천 |
|---|
| 2026.04.20 | ₩13,984 | ₩13,984 | ₩13,984 | ₩13,984 | 0.00% | 2.3천 |
|---|
| 2026.04.17 | ₩13,971 | ₩13,984 | ₩13,957 | ₩13,977 | +0.05% | 6.8천 |
|---|
| 2026.04.16 | ₩13,957 | ₩13,971 | ₩13,944 | ₩13,971 | +0.10% | 7.1천 |
|---|
| 2026.04.15 | ₩13,984 | ₩13,984 | ₩13,971 | ₩13,971 | -0.10% | 6.9천 |
|---|
| 2026.04.14 | ₩13,957 | ₩13,984 | ₩13,957 | ₩13,984 | +0.19% | 7.6천 |
|---|
| 2026.04.13 | ₩13,957 | ₩13,984 | ₩13,944 | ₩13,984 | +0.19% | 8.2천 |
|---|
| 2026.04.10 | ₩13,957 | ₩13,984 | ₩13,944 | ₩13,984 | +0.19% | 8.8천 |
|---|
| 2026.04.09 | ₩13,944 | ₩13,971 | ₩13,930 | ₩13,971 | +0.19% | 1.4만 |
|---|
| 2026.04.08 | ₩13,944 | ₩13,984 | ₩13,944 | ₩13,984 | +0.29% | 1만 |
|---|
| 2026.04.07 | ₩13,977 | ₩13,984 | ₩13,930 | ₩13,984 | +0.05% | 14.4만 |
|---|
| 2026.04.06 | ₩13,944 | ₩13,997 | ₩13,917 | ₩13,997 | +0.38% | 8.3만 |
|---|
| 2026.04.02 | ₩13,890 | ₩13,997 | ₩13,890 | ₩13,971 | +0.58% | 1.6만 |
|---|
| 2026.04.01 | ₩13,864 | ₩13,864 | ₩13,864 | ₩13,864 | 0.00% | 6.1천 |
|---|
| 2026.03.31 | ₩13,877 | ₩13,917 | ₩13,877 | ₩13,917 | +0.29% | 1.3만 |
|---|
| 2026.03.30 | ₩13,890 | ₩13,917 | ₩13,890 | ₩13,917 | +0.19% | 1.1만 |
|---|
| 2026.03.27 | ₩13,877 | ₩13,917 | ₩13,864 | ₩13,917 | +0.29% | 1.3만 |
|---|
| 2026.03.26 | ₩13,864 | ₩13,890 | ₩13,864 | ₩13,864 | 0.00% | 6.5만 |
|---|
| 2026.03.25 | ₩13,850 | ₩13,868 | ₩13,850 | ₩13,868 | +0.13% | 1.3만 |
|---|
| 2026.03.24 | ₩13,837 | ₩13,890 | ₩13,837 | ₩13,864 | +0.19% | 7.1만 |
|---|
| 2026.03.23 | ₩13,823 | ₩13,837 | ₩13,823 | ₩13,837 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 5.7천 |
|---|
| 2026.03.19 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 3.5만 |
|---|
| 2026.03.17 | ₩13,823 | ₩13,837 | ₩13,823 | ₩13,837 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 6.6천 |
|---|
| 2026.03.12 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 1.2만 |
|---|
| 2026.03.11 | ₩13,823 | ₩13,837 | ₩13,823 | ₩13,837 | +0.10% | 2만 |
|---|
| 2026.03.10 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 8.5천 |
|---|
| 2026.03.09 | ₩13,823 | ₩13,830 | ₩13,823 | ₩13,823 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 9.7천 |
|---|
| 2026.03.05 | ₩13,823 | ₩13,839 | ₩13,823 | ₩13,839 | +0.12% | 8.4천 |
|---|
| 2026.03.04 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 3.9만 |
|---|
| 2026.03.02 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 7천 |
|---|
| 2026.02.26 | ₩13,823 | ₩13,837 | ₩13,823 | ₩13,837 | +0.10% | 9.9천 |
|---|
| 2026.02.25 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 8천 |
|---|
| 2026.02.24 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 4.3만 |
|---|
| 2026.02.23 | ₩13,850 | ₩13,850 | ₩13,810 | ₩13,823 | -0.19% | 3.2만 |
|---|
| 2026.02.20 | ₩13,810 | ₩13,810 | ₩13,810 | ₩13,810 | 0.00% | 7.3천 |
|---|
| 2026.02.19 | ₩13,810 | ₩13,810 | ₩13,810 | ₩13,810 | 0.00% | 7.9천 |
|---|
| 2026.02.18 | ₩13,810 | ₩13,810 | ₩13,810 | ₩13,810 | 0.00% | 8.7천 |
|---|
| 2026.02.17 | ₩13,810 | ₩13,810 | ₩13,797 | ₩13,797 | -0.10% | 600 |
|---|
| 2026.02.13 | ₩13,830 | ₩13,830 | ₩13,810 | ₩13,810 | -0.15% | 3.2천 |
|---|
| 2026.02.12 | ₩13,810 | ₩13,810 | ₩13,810 | ₩13,810 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩13,810 | ₩13,811 | ₩13,810 | ₩13,810 | 0.00% | 12.9만 |
|---|
| 2026.02.10 | ₩13,803 | ₩13,817 | ₩13,797 | ₩13,814 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩13,803 | ₩13,803 | ₩13,797 | ₩13,797 | -0.05% | 2.9만 |
|---|
| 2026.02.06 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 5만 |
|---|
| 2026.02.05 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 5만 |
|---|
| 2026.02.04 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩13,803 | ₩13,803 | ₩13,797 | ₩13,797 | -0.05% | 5.3만 |
|---|
| 2026.02.02 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩13,798 | ₩13,798 | ₩13,797 | ₩13,797 | -0.01% | 2.4천 |
|---|
| 2026.01.28 | ₩13,810 | ₩13,810 | ₩13,797 | ₩13,797 | -0.10% | 3.8만 |
|---|
| 2026.01.27 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩13,810 | ₩13,822 | ₩13,797 | ₩13,797 | -0.10% | 1.6만 |
|---|
| 2026.01.22 | ₩13,823 | ₩13,823 | ₩13,811 | ₩13,823 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩13,810 | ₩13,810 | ₩13,797 | ₩13,810 | 0.00% | 4.4만 |
|---|
| 2026.01.20 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 900 |
|---|
| 2026.01.16 | ₩13,810 | ₩13,837 | ₩13,810 | ₩13,823 | +0.10% | 14만 |
|---|
| 2026.01.15 | ₩13,810 | ₩13,810 | ₩13,797 | ₩13,797 | -0.10% | 2.2천 |
|---|
| 2026.01.14 | ₩13,783 | ₩13,783 | ₩13,783 | ₩13,783 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩13,783 | ₩13,783 | ₩13,783 | ₩13,783 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩13,797 | ₩13,810 | ₩13,783 | ₩13,797 | 0.00% | 10.7만 |
|---|
| 2026.01.08 | ₩13,783 | ₩13,783 | ₩13,783 | ₩13,783 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩13,797 | ₩13,797 | ₩13,783 | ₩13,783 | -0.10% | 5.1만 |
|---|
| 2026.01.06 | ₩13,783 | ₩13,783 | ₩13,783 | ₩13,783 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,783 | ₩13,783 | ₩13,783 | ₩13,783 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩13,783 | ₩13,783 | ₩13,783 | ₩13,783 | 0.00% | 22.5만 |
|---|
| 2025.12.31 | ₩13,810 | ₩13,810 | ₩13,783 | ₩13,783 | -0.19% | 7.5만 |
|---|
| 2025.12.30 | ₩13,783 | ₩13,810 | ₩13,783 | ₩13,810 | +0.19% | 85.1만 |
|---|
| 2025.12.29 | ₩13,761 | ₩13,761 | ₩13,761 | ₩13,761 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩13,761 | ₩13,761 | ₩13,761 | ₩13,761 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩13,756 | ₩13,766 | ₩13,756 | ₩13,761 | +0.03% | 1.1만 |
|---|
| 2025.12.23 | ₩13,770 | ₩13,770 | ₩13,756 | ₩13,756 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩13,756 | ₩13,770 | ₩13,756 | ₩13,770 | +0.10% | 1만 |
|---|
| 2025.12.19 | ₩13,756 | ₩13,756 | ₩13,756 | ₩13,756 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩13,743 | ₩13,756 | ₩13,743 | ₩13,750 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩13,783 | ₩13,783 | ₩13,743 | ₩13,756 | -0.19% | 181.8만 |
|---|
| 2025.12.16 | ₩13,743 | ₩13,743 | ₩13,743 | ₩13,743 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩13,716 | ₩13,716 | ₩13,716 | ₩13,716 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩13,730 | ₩13,736 | ₩13,730 | ₩13,730 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩13,783 | ₩13,783 | ₩13,716 | ₩13,716 | -0.49% | 2만 |
|---|
| 2025.12.10 | ₩13,748 | ₩13,748 | ₩13,716 | ₩13,716 | -0.23% | 5.1만 |
|---|
| 2025.12.09 | ₩13,716 | ₩13,716 | ₩13,716 | ₩13,716 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩13,730 | ₩13,730 | ₩13,730 | ₩13,730 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩13,716 | ₩13,723 | ₩13,716 | ₩13,716 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩13,716 | ₩13,743 | ₩13,716 | ₩13,716 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩13,716 | ₩13,743 | ₩13,716 | ₩13,716 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩13,716 | ₩13,743 | ₩13,716 | ₩13,716 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩13,723 | ₩13,730 | ₩13,716 | ₩13,730 | +0.05% | 10.1만 |
|---|
| 2025.11.28 | ₩13,730 | ₩13,783 | ₩13,716 | ₩13,716 | -0.10% | 1.8만 |
|---|
| 2025.11.26 | ₩13,730 | ₩13,730 | ₩13,716 | ₩13,716 | -0.10% | 2.4만 |
|---|
| 2025.11.25 | ₩13,756 | ₩13,756 | ₩13,730 | ₩13,730 | -0.19% | 2.4만 |
|---|
| 2025.11.24 | ₩13,783 | ₩13,783 | ₩13,756 | ₩13,770 | -0.10% | 6.1천 |
|---|
| 2025.11.21 | ₩13,797 | ₩13,837 | ₩13,783 | ₩13,783 | -0.10% | 9.9천 |
|---|
| 2025.11.20 | ₩13,770 | ₩13,770 | ₩13,743 | ₩13,743 | -0.19% | 77만 |
|---|
| 2025.11.19 | ₩13,770 | ₩13,783 | ₩13,770 | ₩13,783 | +0.10% | 900 |
|---|
| 2025.11.18 | ₩13,743 | ₩13,797 | ₩13,743 | ₩13,783 | +0.29% | 2.8만 |
|---|
| 2025.11.17 | ₩13,864 | ₩13,864 | ₩13,758 | ₩13,758 | -0.76% | 23.1만 |
|---|
| 2025.11.14 | ₩13,850 | ₩13,917 | ₩13,810 | ₩13,810 | -0.29% | 110.5만 |
|---|
| 2025.11.13 | ₩13,810 | ₩14,038 | ₩13,783 | ₩13,890 | +0.58% | 8.1만 |
|---|
| 2025.11.12 | ₩13,783 | ₩13,797 | ₩13,783 | ₩13,797 | +0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩13,730 | ₩13,810 | ₩13,730 | ₩13,783 | +0.39% | 1.6천 |
|---|
| 2025.11.10 | ₩13,756 | ₩13,798 | ₩13,756 | ₩13,798 | +0.30% | 1.4만 |
|---|
| 2025.11.07 | ₩13,750 | ₩13,770 | ₩13,716 | ₩13,770 | +0.15% | 3.2천 |
|---|
| 2025.11.06 | ₩13,730 | ₩13,783 | ₩13,730 | ₩13,783 | +0.39% | 500 |
|---|
| 2025.11.05 | ₩13,730 | ₩13,783 | ₩13,730 | ₩13,783 | +0.39% | 400 |
|---|
| 2025.11.04 | ₩13,716 | ₩13,783 | ₩13,716 | ₩13,783 | +0.49% | 1.6만 |
|---|
| 2025.11.03 | ₩13,743 | ₩13,837 | ₩13,690 | ₩13,690 | -0.39% | 1.2만 |
|---|
| 2025.10.31 | ₩13,756 | ₩13,756 | ₩13,756 | ₩13,756 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩13,782 | ₩13,790 | ₩13,743 | ₩13,743 | -0.28% | 5.2천 |
|---|
| 2025.10.29 | ₩13,743 | ₩13,810 | ₩13,743 | ₩13,810 | +0.49% | 1천 |
|---|
| 2025.10.28 | ₩13,763 | ₩13,763 | ₩13,763 | ₩13,763 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩13,783 | ₩13,783 | ₩13,770 | ₩13,770 | -0.10% | 1.2천 |
|---|
| 2025.10.24 | ₩13,837 | ₩13,837 | ₩13,730 | ₩13,756 | -0.58% | 4.3만 |
|---|
| 2025.10.23 | ₩13,730 | ₩13,797 | ₩13,730 | ₩13,797 | +0.49% | 14.4만 |
|---|
| 2025.10.22 | ₩13,730 | ₩13,743 | ₩13,716 | ₩13,743 | +0.10% | 9만 |
|---|
| 2025.10.21 | ₩13,730 | ₩13,743 | ₩13,730 | ₩13,743 | +0.10% | 2.2천 |
|---|
| 2025.10.20 | ₩13,716 | ₩13,716 | ₩13,716 | ₩13,716 | 0.00% | 6.3천 |
|---|
| 2025.10.17 | ₩13,703 | ₩13,716 | ₩13,703 | ₩13,716 | +0.10% | 1.1천 |
|---|
| 2025.10.16 | ₩13,716 | ₩13,730 | ₩13,690 | ₩13,703 | -0.10% | 11.3만 |
|---|
| 2025.10.15 | ₩13,690 | ₩13,716 | ₩13,690 | ₩13,704 | +0.11% | 7.7천 |
|---|
| 2025.10.14 | ₩13,684 | ₩13,696 | ₩13,676 | ₩13,690 | +0.04% | 3.2만 |
|---|
| 2025.10.13 | ₩13,703 | ₩13,703 | ₩13,703 | ₩13,703 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩13,703 | ₩13,703 | ₩13,703 | ₩13,703 | 0.00% | 3.5천 |
|---|