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 | ₩9,068 | ₩9,678 | ₩8,706 | ₩8,746 | -3.55% | 4.1만 |
| 2026.10.08 | ₩9,135 | ₩9,175 | ₩8,498 | ₩9,028 | -1.17% | 8.7만 |
| 2026.10.07 | ₩9,873 | ₩10,074 | ₩9,055 | ₩9,417 | -4.62% | 2.1만 |
| 2026.10.06 | ₩9,967 | ₩10,470 | ₩9,752 | ₩9,953 | -0.13% | 5.2만 |
| 2026.10.05 | ₩10,235 | ₩10,678 | ₩9,927 | ₩9,927 | -3.01% | 8.5만 |
| 2026.10.02 | ₩10,705 | ₩11,067 | ₩10,208 | ₩10,222 | -4.51% | 8.6만 |
| 2026.10.01 | ₩9,658 | ₩10,866 | ₩9,658 | ₩10,637 | +10.14% | 8만 |
| 2026.09.30 | ₩10,423 | ₩10,423 | ₩9,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,745 |
| -6.50% |
| 18만 |
| 2026.09.29 | ₩10,463 | ₩11,221 | ₩10,061 | ₩10,383 | -0.77% | 11만 |
|---|
| 2026.09.28 | ₩10,745 | ₩10,946 | ₩10,208 | ₩10,369 | -3.50% | 3.1만 |
|---|
| 2026.09.25 | ₩12,287 | ₩12,556 | ₩10,061 | ₩10,731 | -12.66% | 17.1만 |
|---|
| 2026.09.24 | ₩10,731 | ₩12,422 | ₩10,383 | ₩12,261 | +14.25% | 13.5만 |
|---|
| 2026.09.23 | ₩11,013 | ₩11,436 | ₩10,255 | ₩11,402 | +3.53% | 5.5만 |
|---|
| 2026.09.22 | ₩10,557 | ₩11,375 | ₩10,544 | ₩11,053 | +4.70% | 5.9만 |
|---|
| 2026.09.21 | ₩10,597 | ₩11,083 | ₩10,195 | ₩10,557 | -0.38% | 10.2만 |
|---|
| 2026.09.18 | ₩10,020 | ₩11,013 | ₩10,020 | ₩10,906 | +8.84% | 197.7만 |
|---|
| 2026.09.17 | ₩9,309 | ₩10,114 | ₩9,202 | ₩9,927 | +6.63% | 14.9만 |
|---|
| 2026.09.16 | ₩9,296 | ₩9,806 | ₩8,907 | ₩9,229 | -0.72% | 9.7만 |
|---|
| 2026.09.15 | ₩9,940 | ₩10,235 | ₩9,236 | ₩9,323 | -6.21% | 13.7만 |
|---|
| 2026.09.14 | ₩9,605 | ₩10,354 | ₩9,303 | ₩10,074 | +4.89% | 13.5만 |
|---|
| 2026.09.11 | ₩9,350 | ₩10,081 | ₩9,216 | ₩9,866 | +5.52% | 10.4만 |
|---|
| 2026.09.10 | ₩9,323 | ₩10,329 | ₩9,028 | ₩9,309 | -0.14% | 16만 |
|---|
| 2026.09.09 | ₩9,792 | ₩9,953 | ₩9,269 | ₩9,685 | -1.10% | 13.7만 |
|---|
| 2026.09.08 | ₩8,384 | ₩9,792 | ₩8,196 | ₩9,605 | +14.56% | 24.4만 |
|---|
| 2026.09.04 | ₩8,317 | ₩8,820 | ₩8,169 | ₩8,277 | -0.48% | 7.9만 |
|---|
| 2026.09.03 | ₩8,008 | ₩8,384 | ₩8,008 | ₩8,317 | +3.85% | 4.2만 |
|---|
| 2026.09.02 | ₩7,941 | ₩8,679 | ₩7,914 | ₩7,995 | +0.68% | 20만 |
|---|
| 2026.09.01 | ₩8,599 | ₩8,649 | ₩7,566 | ₩7,941 | -7.64% | 19만 |
|---|
| 2026.08.31 | ₩8,397 | ₩8,844 | ₩8,089 | ₩8,531 | +1.60% | 16만 |
|---|
| 2026.08.28 | ₩8,451 | ₩8,733 | ₩8,116 | ₩8,505 | +0.63% | 4.2만 |
|---|
| 2026.08.27 | ₩8,773 | ₩8,988 | ₩8,370 | ₩8,518 | -2.91% | 8.1만 |
|---|
| 2026.08.26 | ₩8,156 | ₩8,827 | ₩8,049 | ₩8,746 | +7.24% | 13.1만 |
|---|
| 2026.08.25 | ₩8,438 | ₩8,585 | ₩7,472 | ₩8,035 | -4.77% | 11.8만 |
|---|
| 2026.08.24 | ₩9,591 | ₩9,698 | ₩7,928 | ₩8,196 | -14.55% | 20.1만 |
|---|
| 2026.08.21 | ₩10,087 | ₩10,235 | ₩9,766 | ₩9,846 | -2.39% | 5.6만 |
|---|
| 2026.08.20 | ₩10,718 | ₩10,718 | ₩9,739 | ₩9,752 | -9.01% | 1.9만 |
|---|
| 2026.08.19 | ₩11,939 | ₩12,079 | ₩10,007 | ₩10,342 | -13.37% | 5.6만 |
|---|
| 2026.08.18 | ₩12,167 | ₩12,603 | ₩11,402 | ₩11,939 | -1.87% | 5.6만 |
|---|
| 2026.08.17 | ₩12,274 | ₩13,133 | ₩11,804 | ₩11,992 | -2.30% | 8.3만 |
|---|
| 2026.08.14 | ₩12,529 | ₩13,086 | ₩11,469 | ₩12,247 | -2.25% | 10.4만 |
|---|
| 2026.08.13 | ₩10,061 | ₩12,455 | ₩9,953 | ₩11,737 | +16.67% | 9.9만 |
|---|
| 2026.08.12 | ₩10,034 | ₩10,349 | ₩9,263 | ₩9,973 | -0.60% | 2.1만 |
|---|
| 2026.08.11 | ₩9,886 | ₩10,061 | ₩9,524 | ₩10,020 | +1.36% | 5만 |
|---|
| 2026.08.10 | ₩9,819 | ₩9,927 | ₩9,752 | ₩9,927 | +1.09% | 2.9만 |
|---|
| 2026.08.07 | ₩9,725 | ₩10,094 | ₩9,269 | ₩9,712 | -0.14% | 19.2만 |
|---|
| 2026.08.06 | ₩10,316 | ₩10,557 | ₩9,779 | ₩9,779 | -5.20% | 3.5만 |
|---|
| 2026.08.05 | ₩10,248 | ₩10,557 | ₩9,594 | ₩10,396 | +1.44% | 4.5만 |
|---|
| 2026.08.04 | ₩8,840 | ₩10,047 | ₩8,122 | ₩9,833 | +11.23% | 5.2만 |
|---|
| 2026.08.03 | ₩7,485 | ₩9,276 | ₩7,283 | ₩8,853 | +18.28% | 7만 |
|---|
| 2026.07.31 | ₩7,110 | ₩7,713 | ₩6,761 | ₩7,378 | +3.77% | 19.5만 |
|---|
| 2026.07.30 | ₩7,364 | ₩7,666 | ₩7,230 | ₩7,230 | -1.82% | 4.6만 |
|---|
| 2026.07.29 | ₩7,885 | ₩7,914 | ₩7,177 | ₩7,364 | -6.60% | 10.7만 |
|---|
| 2026.07.28 | ₩7,606 | ₩7,914 | ₩7,599 | ₩7,680 | +0.97% | 8.9만 |
|---|
| 2026.07.27 | ₩7,767 | ₩7,941 | ₩7,512 | ₩7,713 | -0.69% | 5.1만 |
|---|
| 2026.07.24 | ₩7,713 | ₩7,833 | ₩7,311 | ₩7,700 | -0.17% | 6.6만 |
|---|
| 2026.07.23 | ₩7,981 | ₩8,277 | ₩7,351 | ₩7,579 | -5.04% | 11.5만 |
|---|
| 2026.07.22 | ₩8,049 | ₩8,240 | ₩7,780 | ₩8,035 | -0.17% | 7.5만 |
|---|
| 2026.07.21 | ₩8,062 | ₩8,297 | ₩7,673 | ₩8,049 | -0.17% | 7.1만 |
|---|
| 2026.07.20 | ₩8,317 | ₩8,746 | ₩7,512 | ₩7,955 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩8,719 | ₩8,860 | ₩7,888 | ₩8,209 | -5.85% | 10.3만 |
|---|
| 2026.07.16 | ₩9,578 | ₩9,578 | ₩8,397 | ₩8,572 | -10.50% | 2.8만 |
|---|
| 2026.07.15 | ₩9,055 | ₩9,444 | ₩8,592 | ₩9,323 | +2.96% | 26.6만 |
|---|
| 2026.07.14 | ₩9,658 | ₩9,866 | ₩9,055 | ₩9,055 | -6.25% | 7.3만 |
|---|
| 2026.07.13 | ₩10,369 | ₩10,705 | ₩9,886 | ₩9,927 | -4.27% | 5.5만 |
|---|
| 2026.07.10 | ₩11,255 | ₩11,295 | ₩10,074 | ₩10,222 | -9.18% | 11.1만 |
|---|
| 2026.07.09 | ₩10,222 | ₩11,268 | ₩10,195 | ₩11,201 | +9.58% | 1.5만 |
|---|
| 2026.07.08 | ₩10,020 | ₩10,423 | ₩9,953 | ₩10,262 | +2.41% | 1.3만 |
|---|
| 2026.07.07 | ₩9,725 | ₩10,866 | ₩9,725 | ₩10,356 | +6.48% | 9.7천 |
|---|
| 2026.07.06 | ₩9,685 | ₩10,651 | ₩9,323 | ₩9,725 | +0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩10,611 | ₩11,422 | ₩9,833 | ₩10,061 | -5.18% | 4.4만 |
|---|
| 2026.07.01 | ₩10,906 | ₩12,234 | ₩10,369 | ₩10,624 | -2.58% | 3.3만 |
|---|
| 2026.06.30 | ₩12,583 | ₩12,583 | ₩9,401 | ₩11,026 | -12.37% | 6.7만 |
|---|
| 2026.06.29 | ₩13,079 | ₩13,548 | ₩11,355 | ₩11,711 | -10.46% | 4.5만 |
|---|
| 2026.06.26 | ₩13,750 | ₩13,971 | ₩13,092 | ₩13,092 | -4.78% | 3.5만 |
|---|
| 2026.06.25 | ₩14,420 | ₩14,957 | ₩13,441 | ₩14,353 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩15,963 | ₩15,963 | ₩12,408 | ₩14,286 | -10.50% | 4.6만 |
|---|
| 2026.06.23 | ₩14,554 | ₩17,707 | ₩12,274 | ₩16,768 | +15.21% | 7.5만 |
|---|
| 2026.06.22 | ₩15,037 | ₩15,949 | ₩15,037 | ₩15,453 | +2.77% | 6.8만 |
|---|
| 2026.06.18 | ₩14,085 | ₩16,084 | ₩13,414 | ₩15,185 | +7.81% | 4만 |
|---|
| 2026.06.17 | ₩12,743 | ₩13,548 | ₩12,073 | ₩13,213 | +3.68% | 3만 |
|---|
| 2026.06.16 | ₩13,280 | ₩13,280 | ₩11,610 | ₩12,703 | -4.34% | 3.4만 |
|---|
| 2026.06.15 | ₩13,562 | ₩14,139 | ₩12,301 | ₩13,293 | -1.98% | 181.5만 |
|---|
| 2026.06.12 | ₩14,152 | ₩15,346 | ₩13,602 | ₩13,602 | -3.89% | 1.8만 |
|---|
| 2026.06.11 | ₩14,105 | ₩14,206 | ₩14,098 | ₩14,165 | +0.43% | 2.2만 |
|---|
| 2026.06.10 | ₩14,128 | ₩14,128 | ₩14,027 | ₩14,112 | -0.11% | 31만 |
|---|
| 2026.06.09 | ₩14,152 | ₩14,152 | ₩14,098 | ₩14,125 | -0.19% | 3.4만 |
|---|
| 2026.06.08 | ₩14,152 | ₩14,152 | ₩14,139 | ₩14,152 | 0.00% | 51.9만 |
|---|
| 2026.06.05 | ₩14,125 | ₩14,152 | ₩14,112 | ₩14,152 | +0.19% | 1.4천 |
|---|
| 2026.06.04 | ₩14,139 | ₩14,192 | ₩14,139 | ₩14,192 | +0.38% | 2.8천 |
|---|
| 2026.06.03 | ₩14,152 | ₩14,152 | ₩14,125 | ₩14,139 | -0.09% | 21.6만 |
|---|
| 2026.06.02 | ₩14,152 | ₩14,165 | ₩14,139 | ₩14,152 | 0.00% | 761.3만 |
|---|
| 2026.06.01 | ₩14,152 | ₩14,152 | ₩14,125 | ₩14,152 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩14,152 | ₩14,152 | ₩14,152 | ₩14,152 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩14,165 | ₩14,172 | ₩14,112 | ₩14,136 | -0.21% | 51.2만 |
|---|
| 2026.05.27 | ₩14,139 | ₩14,152 | ₩14,125 | ₩14,152 | +0.09% | 10.8만 |
|---|
| 2026.05.26 | ₩14,122 | ₩14,128 | ₩14,098 | ₩14,125 | +0.02% | 2.1천 |
|---|
| 2026.05.22 | ₩14,121 | ₩14,125 | ₩14,112 | ₩14,112 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩14,117 | ₩14,125 | ₩14,098 | ₩14,112 | -0.04% | 13.2만 |
|---|
| 2026.05.20 | ₩14,098 | ₩14,112 | ₩14,098 | ₩14,098 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩14,085 | ₩14,112 | ₩14,085 | ₩14,098 | +0.10% | 66.6만 |
|---|
| 2026.05.18 | ₩14,051 | ₩14,085 | ₩14,051 | ₩14,065 | +0.10% | 11.3만 |
|---|
| 2026.05.15 | ₩14,051 | ₩14,051 | ₩14,051 | ₩14,051 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩14,050 | ₩14,058 | ₩14,045 | ₩14,058 | +0.06% | 4만 |
|---|
| 2026.05.13 | ₩14,031 | ₩14,045 | ₩14,031 | ₩14,045 | +0.10% | 18.8만 |
|---|
| 2026.05.12 | ₩14,031 | ₩14,045 | ₩14,031 | ₩14,031 | 0.00% | 1.7만 |
|---|
| 2026.05.11 | ₩14,045 | ₩14,045 | ₩14,031 | ₩14,031 | -0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩14,038 | ₩14,038 | ₩14,038 | ₩14,038 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩14,031 | ₩14,031 | ₩14,031 | ₩14,031 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩14,045 | ₩14,045 | ₩14,018 | ₩14,018 | -0.19% | 2.1만 |
|---|
| 2026.05.05 | ₩14,031 | ₩14,055 | ₩14,018 | ₩14,055 | +0.17% | 13.9만 |
|---|
| 2026.05.04 | ₩14,031 | ₩14,038 | ₩14,018 | ₩14,031 | 0.00% | 20.9만 |
|---|
| 2026.05.01 | ₩14,018 | ₩14,031 | ₩14,004 | ₩14,031 | +0.10% | 17.7만 |
|---|
| 2026.04.30 | ₩14,004 | ₩14,025 | ₩14,004 | ₩14,018 | +0.10% | 21만 |
|---|
| 2026.04.29 | ₩14,018 | ₩14,018 | ₩14,004 | ₩14,018 | 0.00% | 26.7만 |
|---|
| 2026.04.28 | ₩14,018 | ₩14,018 | ₩14,018 | ₩14,018 | 0.00% | 45.1만 |
|---|
| 2026.04.27 | ₩14,018 | ₩14,031 | ₩14,004 | ₩14,018 | 0.00% | 19.6만 |
|---|
| 2026.04.24 | ₩14,004 | ₩14,045 | ₩14,004 | ₩14,018 | +0.10% | 217.2만 |
|---|
| 2026.04.23 | ₩14,004 | ₩14,004 | ₩14,004 | ₩14,004 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩14,004 | ₩14,018 | ₩13,991 | ₩14,018 | +0.10% | 4.7천 |
|---|
| 2026.04.21 | ₩14,004 | ₩14,018 | ₩13,991 | ₩14,018 | +0.10% | 5.1천 |
|---|
| 2026.04.20 | ₩14,018 | ₩14,018 | ₩14,018 | ₩14,018 | 0.00% | 2.3천 |
|---|
| 2026.04.17 | ₩14,004 | ₩14,018 | ₩13,991 | ₩14,011 | +0.05% | 6.8천 |
|---|
| 2026.04.16 | ₩13,991 | ₩14,004 | ₩13,978 | ₩14,004 | +0.10% | 7.1천 |
|---|
| 2026.04.15 | ₩14,018 | ₩14,018 | ₩14,004 | ₩14,004 | -0.10% | 6.9천 |
|---|
| 2026.04.14 | ₩13,991 | ₩14,018 | ₩13,991 | ₩14,018 | +0.19% | 7.6천 |
|---|
| 2026.04.13 | ₩13,991 | ₩14,018 | ₩13,978 | ₩14,018 | +0.19% | 8.2천 |
|---|
| 2026.04.10 | ₩13,991 | ₩14,018 | ₩13,978 | ₩14,018 | +0.19% | 8.8천 |
|---|
| 2026.04.09 | ₩13,978 | ₩14,004 | ₩13,964 | ₩14,004 | +0.19% | 1.4만 |
|---|
| 2026.04.08 | ₩13,978 | ₩14,018 | ₩13,978 | ₩14,018 | +0.29% | 1만 |
|---|
| 2026.04.07 | ₩14,011 | ₩14,018 | ₩13,964 | ₩14,018 | +0.05% | 14.4만 |
|---|
| 2026.04.06 | ₩13,978 | ₩14,031 | ₩13,951 | ₩14,031 | +0.38% | 8.3만 |
|---|
| 2026.04.02 | ₩13,924 | ₩14,031 | ₩13,924 | ₩14,004 | +0.58% | 1.6만 |
|---|
| 2026.04.01 | ₩13,897 | ₩13,897 | ₩13,897 | ₩13,897 | 0.00% | 6.1천 |
|---|
| 2026.03.31 | ₩13,911 | ₩13,951 | ₩13,911 | ₩13,951 | +0.29% | 1.3만 |
|---|
| 2026.03.30 | ₩13,924 | ₩13,951 | ₩13,924 | ₩13,951 | +0.19% | 1.1만 |
|---|
| 2026.03.27 | ₩13,911 | ₩13,951 | ₩13,897 | ₩13,951 | +0.29% | 1.3만 |
|---|
| 2026.03.26 | ₩13,897 | ₩13,924 | ₩13,897 | ₩13,897 | 0.00% | 6.5만 |
|---|
| 2026.03.25 | ₩13,884 | ₩13,901 | ₩13,884 | ₩13,901 | +0.13% | 1.3만 |
|---|
| 2026.03.24 | ₩13,870 | ₩13,924 | ₩13,870 | ₩13,897 | +0.19% | 7.1만 |
|---|
| 2026.03.23 | ₩13,857 | ₩13,870 | ₩13,857 | ₩13,870 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 5.7천 |
|---|
| 2026.03.19 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 3.5만 |
|---|
| 2026.03.17 | ₩13,857 | ₩13,870 | ₩13,857 | ₩13,870 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 6.6천 |
|---|
| 2026.03.12 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 1.2만 |
|---|
| 2026.03.11 | ₩13,857 | ₩13,870 | ₩13,857 | ₩13,870 | +0.10% | 2만 |
|---|
| 2026.03.10 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 8.5천 |
|---|
| 2026.03.09 | ₩13,857 | ₩13,864 | ₩13,857 | ₩13,857 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 9.7천 |
|---|
| 2026.03.05 | ₩13,857 | ₩13,873 | ₩13,857 | ₩13,873 | +0.12% | 8.4천 |
|---|
| 2026.03.04 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 3.9만 |
|---|
| 2026.03.02 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 7천 |
|---|
| 2026.02.26 | ₩13,857 | ₩13,870 | ₩13,857 | ₩13,870 | +0.10% | 9.9천 |
|---|
| 2026.02.25 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 8천 |
|---|
| 2026.02.24 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 4.3만 |
|---|
| 2026.02.23 | ₩13,884 | ₩13,884 | ₩13,843 | ₩13,857 | -0.19% | 3.2만 |
|---|
| 2026.02.20 | ₩13,843 | ₩13,843 | ₩13,843 | ₩13,843 | 0.00% | 7.3천 |
|---|
| 2026.02.19 | ₩13,843 | ₩13,843 | ₩13,843 | ₩13,843 | 0.00% | 7.9천 |
|---|
| 2026.02.18 | ₩13,843 | ₩13,843 | ₩13,843 | ₩13,843 | 0.00% | 8.7천 |
|---|
| 2026.02.17 | ₩13,843 | ₩13,843 | ₩13,830 | ₩13,830 | -0.10% | 600 |
|---|
| 2026.02.13 | ₩13,864 | ₩13,864 | ₩13,843 | ₩13,843 | -0.15% | 3.2천 |
|---|
| 2026.02.12 | ₩13,843 | ₩13,843 | ₩13,843 | ₩13,843 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩13,843 | ₩13,845 | ₩13,843 | ₩13,843 | 0.00% | 12.9만 |
|---|
| 2026.02.10 | ₩13,837 | ₩13,850 | ₩13,830 | ₩13,847 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩13,837 | ₩13,837 | ₩13,830 | ₩13,830 | -0.05% | 2.9만 |
|---|
| 2026.02.06 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 5만 |
|---|
| 2026.02.05 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 5만 |
|---|
| 2026.02.04 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩13,837 | ₩13,837 | ₩13,830 | ₩13,830 | -0.05% | 5.3만 |
|---|
| 2026.02.02 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩13,831 | ₩13,831 | ₩13,830 | ₩13,830 | -0.01% | 2.4천 |
|---|
| 2026.01.28 | ₩13,843 | ₩13,843 | ₩13,830 | ₩13,830 | -0.10% | 3.8만 |
|---|
| 2026.01.27 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩13,843 | ₩13,856 | ₩13,830 | ₩13,830 | -0.10% | 1.6만 |
|---|
| 2026.01.22 | ₩13,857 | ₩13,857 | ₩13,845 | ₩13,857 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩13,843 | ₩13,843 | ₩13,830 | ₩13,843 | 0.00% | 4.4만 |
|---|
| 2026.01.20 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 900 |
|---|
| 2026.01.16 | ₩13,843 | ₩13,870 | ₩13,843 | ₩13,857 | +0.10% | 14만 |
|---|
| 2026.01.15 | ₩13,843 | ₩13,843 | ₩13,830 | ₩13,830 | -0.10% | 2.2천 |
|---|
| 2026.01.14 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩13,830 | ₩13,843 | ₩13,817 | ₩13,830 | 0.00% | 10.7만 |
|---|
| 2026.01.08 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩13,830 | ₩13,830 | ₩13,817 | ₩13,817 | -0.10% | 5.1만 |
|---|
| 2026.01.06 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 22.5만 |
|---|
| 2025.12.31 | ₩13,843 | ₩13,843 | ₩13,817 | ₩13,817 | -0.19% | 7.5만 |
|---|
| 2025.12.30 | ₩13,817 | ₩13,843 | ₩13,817 | ₩13,843 | +0.19% | 85.1만 |
|---|
| 2025.12.29 | ₩13,794 | ₩13,794 | ₩13,794 | ₩13,794 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩13,794 | ₩13,794 | ₩13,794 | ₩13,794 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩13,790 | ₩13,799 | ₩13,790 | ₩13,794 | +0.03% | 1.1만 |
|---|
| 2025.12.23 | ₩13,803 | ₩13,803 | ₩13,790 | ₩13,790 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩13,790 | ₩13,803 | ₩13,790 | ₩13,803 | +0.10% | 1만 |
|---|
| 2025.12.19 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩13,776 | ₩13,790 | ₩13,776 | ₩13,783 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩13,817 | ₩13,817 | ₩13,776 | ₩13,790 | -0.19% | 181.8만 |
|---|
| 2025.12.16 | ₩13,776 | ₩13,776 | ₩13,776 | ₩13,776 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩13,763 | ₩13,770 | ₩13,763 | ₩13,763 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩13,817 | ₩13,817 | ₩13,750 | ₩13,750 | -0.49% | 2만 |
|---|
| 2025.12.10 | ₩13,782 | ₩13,782 | ₩13,750 | ₩13,750 | -0.23% | 5.1만 |
|---|
| 2025.12.09 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩13,763 | ₩13,763 | ₩13,763 | ₩13,763 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩13,750 | ₩13,756 | ₩13,750 | ₩13,750 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩13,750 | ₩13,776 | ₩13,750 | ₩13,750 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩13,750 | ₩13,776 | ₩13,750 | ₩13,750 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩13,750 | ₩13,776 | ₩13,750 | ₩13,750 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩13,756 | ₩13,763 | ₩13,750 | ₩13,763 | +0.05% | 10.1만 |
|---|
| 2025.11.28 | ₩13,763 | ₩13,817 | ₩13,750 | ₩13,750 | -0.10% | 1.8만 |
|---|
| 2025.11.26 | ₩13,763 | ₩13,763 | ₩13,750 | ₩13,750 | -0.10% | 2.4만 |
|---|
| 2025.11.25 | ₩13,790 | ₩13,790 | ₩13,763 | ₩13,763 | -0.19% | 2.4만 |
|---|
| 2025.11.24 | ₩13,817 | ₩13,817 | ₩13,790 | ₩13,803 | -0.10% | 6.1천 |
|---|
| 2025.11.21 | ₩13,830 | ₩13,870 | ₩13,817 | ₩13,817 | -0.10% | 9.9천 |
|---|
| 2025.11.20 | ₩13,803 | ₩13,803 | ₩13,776 | ₩13,776 | -0.19% | 77만 |
|---|
| 2025.11.19 | ₩13,803 | ₩13,817 | ₩13,803 | ₩13,817 | +0.10% | 900 |
|---|
| 2025.11.18 | ₩13,776 | ₩13,830 | ₩13,776 | ₩13,817 | +0.29% | 2.8만 |
|---|
| 2025.11.17 | ₩13,897 | ₩13,897 | ₩13,791 | ₩13,791 | -0.76% | 23.1만 |
|---|
| 2025.11.14 | ₩13,884 | ₩13,951 | ₩13,843 | ₩13,843 | -0.29% | 110.5만 |
|---|
| 2025.11.13 | ₩13,843 | ₩14,071 | ₩13,817 | ₩13,924 | +0.58% | 8.1만 |
|---|
| 2025.11.12 | ₩13,817 | ₩13,830 | ₩13,817 | ₩13,830 | +0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩13,763 | ₩13,843 | ₩13,763 | ₩13,817 | +0.39% | 1.6천 |
|---|
| 2025.11.10 | ₩13,790 | ₩13,831 | ₩13,790 | ₩13,831 | +0.30% | 1.4만 |
|---|
| 2025.11.07 | ₩13,783 | ₩13,803 | ₩13,750 | ₩13,803 | +0.15% | 3.2천 |
|---|
| 2025.11.06 | ₩13,763 | ₩13,817 | ₩13,763 | ₩13,817 | +0.39% | 500 |
|---|
| 2025.11.05 | ₩13,763 | ₩13,817 | ₩13,763 | ₩13,817 | +0.39% | 400 |
|---|
| 2025.11.04 | ₩13,750 | ₩13,817 | ₩13,750 | ₩13,817 | +0.49% | 1.6만 |
|---|
| 2025.11.03 | ₩13,776 | ₩13,870 | ₩13,723 | ₩13,723 | -0.39% | 1.2만 |
|---|
| 2025.10.31 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩13,815 | ₩13,823 | ₩13,776 | ₩13,776 | -0.28% | 5.2천 |
|---|
| 2025.10.29 | ₩13,776 | ₩13,843 | ₩13,776 | ₩13,843 | +0.49% | 1천 |
|---|
| 2025.10.28 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩13,817 | ₩13,817 | ₩13,803 | ₩13,803 | -0.10% | 1.2천 |
|---|
| 2025.10.24 | ₩13,870 | ₩13,870 | ₩13,763 | ₩13,790 | -0.58% | 4.3만 |
|---|
| 2025.10.23 | ₩13,763 | ₩13,830 | ₩13,763 | ₩13,830 | +0.49% | 14.4만 |
|---|
| 2025.10.22 | ₩13,763 | ₩13,776 | ₩13,750 | ₩13,776 | +0.10% | 9만 |
|---|
| 2025.10.21 | ₩13,763 | ₩13,776 | ₩13,763 | ₩13,776 | +0.10% | 2.2천 |
|---|
| 2025.10.20 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 6.3천 |
|---|
| 2025.10.17 | ₩13,736 | ₩13,750 | ₩13,736 | ₩13,750 | +0.10% | 1.1천 |
|---|
| 2025.10.16 | ₩13,750 | ₩13,763 | ₩13,723 | ₩13,736 | -0.10% | 11.3만 |
|---|
| 2025.10.15 | ₩13,723 | ₩13,750 | ₩13,723 | ₩13,737 | +0.11% | 7.7천 |
|---|
| 2025.10.14 | ₩13,717 | ₩13,729 | ₩13,709 | ₩13,723 | +0.04% | 3.2만 |
|---|
| 2025.10.13 | ₩13,736 | ₩13,736 | ₩13,736 | ₩13,736 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩13,736 | ₩13,736 | ₩13,736 | ₩13,736 | 0.00% | 3.5천 |
|---|