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 | ₩9,066 | ₩9,676 | ₩8,704 | ₩8,744 | -3.55% | 4.1만 |
| 2026.10.08 | ₩9,133 | ₩9,173 | ₩8,496 | ₩9,025 | -1.17% | 8.7만 |
| 2026.10.07 | ₩9,870 | ₩10,071 | ₩9,052 | ₩9,414 | -4.62% | 2.1만 |
| 2026.10.06 | ₩9,964 | ₩10,467 | ₩9,750 | ₩9,951 | -0.13% | 5.2만 |
| 2026.10.05 | ₩10,232 | ₩10,675 | ₩9,924 | ₩9,924 | -3.01% | 8.5만 |
| 2026.10.02 | ₩10,702 | ₩11,064 | ₩10,206 | ₩10,219 | -4.51% | 8.6만 |
| 2026.10.01 | ₩9,656 | ₩10,863 | ₩9,656 | ₩10,635 | +10.14% | 8만 |
| 2026.09.30 | ₩10,420 | ₩10,420 | ₩9,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,743 |
| -6.50% |
| 18만 |
| 2026.09.29 | ₩10,460 | ₩11,218 | ₩10,058 | ₩10,380 | -0.77% | 11만 |
|---|
| 2026.09.28 | ₩10,742 | ₩10,943 | ₩10,206 | ₩10,366 | -3.50% | 3.1만 |
|---|
| 2026.09.25 | ₩12,284 | ₩12,552 | ₩10,058 | ₩10,729 | -12.66% | 17.1만 |
|---|
| 2026.09.24 | ₩10,729 | ₩12,418 | ₩10,380 | ₩12,257 | +14.25% | 13.5만 |
|---|
| 2026.09.23 | ₩11,010 | ₩11,433 | ₩10,252 | ₩11,399 | +3.53% | 5.5만 |
|---|
| 2026.09.22 | ₩10,554 | ₩11,372 | ₩10,541 | ₩11,050 | +4.70% | 5.9만 |
|---|
| 2026.09.21 | ₩10,594 | ₩11,080 | ₩10,192 | ₩10,554 | -0.38% | 10.2만 |
|---|
| 2026.09.18 | ₩10,018 | ₩11,010 | ₩10,018 | ₩10,903 | +8.84% | 197.7만 |
|---|
| 2026.09.17 | ₩9,307 | ₩10,112 | ₩9,200 | ₩9,924 | +6.63% | 14.9만 |
|---|
| 2026.09.16 | ₩9,294 | ₩9,803 | ₩8,905 | ₩9,227 | -0.72% | 9.7만 |
|---|
| 2026.09.15 | ₩9,937 | ₩10,232 | ₩9,233 | ₩9,320 | -6.21% | 13.7만 |
|---|
| 2026.09.14 | ₩9,602 | ₩10,352 | ₩9,300 | ₩10,071 | +4.89% | 13.5만 |
|---|
| 2026.09.11 | ₩9,347 | ₩10,078 | ₩9,213 | ₩9,864 | +5.52% | 10.4만 |
|---|
| 2026.09.10 | ₩9,320 | ₩10,326 | ₩9,025 | ₩9,307 | -0.14% | 16만 |
|---|
| 2026.09.09 | ₩9,790 | ₩9,951 | ₩9,267 | ₩9,683 | -1.10% | 13.7만 |
|---|
| 2026.09.08 | ₩8,382 | ₩9,790 | ₩8,194 | ₩9,602 | +14.56% | 24.4만 |
|---|
| 2026.09.04 | ₩8,315 | ₩8,818 | ₩8,167 | ₩8,274 | -0.48% | 7.9만 |
|---|
| 2026.09.03 | ₩8,006 | ₩8,382 | ₩8,006 | ₩8,315 | +3.85% | 4.2만 |
|---|
| 2026.09.02 | ₩7,939 | ₩8,677 | ₩7,912 | ₩7,993 | +0.68% | 20만 |
|---|
| 2026.09.01 | ₩8,596 | ₩8,647 | ₩7,564 | ₩7,939 | -7.64% | 19만 |
|---|
| 2026.08.31 | ₩8,395 | ₩8,842 | ₩8,087 | ₩8,529 | +1.60% | 16만 |
|---|
| 2026.08.28 | ₩8,449 | ₩8,730 | ₩8,113 | ₩8,502 | +0.63% | 4.2만 |
|---|
| 2026.08.27 | ₩8,771 | ₩8,985 | ₩8,368 | ₩8,516 | -2.91% | 8.1만 |
|---|
| 2026.08.26 | ₩8,154 | ₩8,824 | ₩8,046 | ₩8,744 | +7.24% | 13.1만 |
|---|
| 2026.08.25 | ₩8,435 | ₩8,583 | ₩7,470 | ₩8,033 | -4.77% | 11.8만 |
|---|
| 2026.08.24 | ₩9,589 | ₩9,696 | ₩7,926 | ₩8,194 | -14.55% | 20.1만 |
|---|
| 2026.08.21 | ₩10,085 | ₩10,232 | ₩9,763 | ₩9,843 | -2.39% | 5.6만 |
|---|
| 2026.08.20 | ₩10,715 | ₩10,715 | ₩9,736 | ₩9,750 | -9.01% | 1.9만 |
|---|
| 2026.08.19 | ₩11,936 | ₩12,076 | ₩10,004 | ₩10,340 | -13.37% | 5.6만 |
|---|
| 2026.08.18 | ₩12,164 | ₩12,599 | ₩11,399 | ₩11,936 | -1.87% | 5.6만 |
|---|
| 2026.08.17 | ₩12,271 | ₩13,129 | ₩11,801 | ₩11,989 | -2.30% | 8.3만 |
|---|
| 2026.08.14 | ₩12,526 | ₩13,082 | ₩11,466 | ₩12,244 | -2.25% | 10.4만 |
|---|
| 2026.08.13 | ₩10,058 | ₩12,452 | ₩9,951 | ₩11,734 | +16.67% | 9.9만 |
|---|
| 2026.08.12 | ₩10,031 | ₩10,346 | ₩9,260 | ₩9,971 | -0.60% | 2.1만 |
|---|
| 2026.08.11 | ₩9,884 | ₩10,058 | ₩9,522 | ₩10,018 | +1.36% | 5만 |
|---|
| 2026.08.10 | ₩9,817 | ₩9,924 | ₩9,750 | ₩9,924 | +1.09% | 2.9만 |
|---|
| 2026.08.07 | ₩9,723 | ₩10,092 | ₩9,267 | ₩9,709 | -0.14% | 19.2만 |
|---|
| 2026.08.06 | ₩10,313 | ₩10,554 | ₩9,776 | ₩9,776 | -5.20% | 3.5만 |
|---|
| 2026.08.05 | ₩10,246 | ₩10,554 | ₩9,591 | ₩10,393 | +1.44% | 4.5만 |
|---|
| 2026.08.04 | ₩8,838 | ₩10,045 | ₩8,120 | ₩9,830 | +11.23% | 5.2만 |
|---|
| 2026.08.03 | ₩7,483 | ₩9,273 | ₩7,281 | ₩8,851 | +18.28% | 7만 |
|---|
| 2026.07.31 | ₩7,108 | ₩7,711 | ₩6,759 | ₩7,376 | +3.77% | 19.5만 |
|---|
| 2026.07.30 | ₩7,362 | ₩7,664 | ₩7,228 | ₩7,228 | -1.82% | 4.6만 |
|---|
| 2026.07.29 | ₩7,883 | ₩7,912 | ₩7,175 | ₩7,362 | -6.60% | 10.7만 |
|---|
| 2026.07.28 | ₩7,604 | ₩7,912 | ₩7,597 | ₩7,678 | +0.97% | 8.9만 |
|---|
| 2026.07.27 | ₩7,765 | ₩7,939 | ₩7,510 | ₩7,711 | -0.69% | 5.1만 |
|---|
| 2026.07.24 | ₩7,711 | ₩7,831 | ₩7,309 | ₩7,698 | -0.17% | 6.6만 |
|---|
| 2026.07.23 | ₩7,979 | ₩8,274 | ₩7,349 | ₩7,577 | -5.04% | 11.5만 |
|---|
| 2026.07.22 | ₩8,046 | ₩8,238 | ₩7,778 | ₩8,033 | -0.17% | 7.5만 |
|---|
| 2026.07.21 | ₩8,060 | ₩8,295 | ₩7,671 | ₩8,046 | -0.17% | 7.1만 |
|---|
| 2026.07.20 | ₩8,315 | ₩8,744 | ₩7,510 | ₩7,953 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩8,717 | ₩8,858 | ₩7,885 | ₩8,207 | -5.85% | 10.3만 |
|---|
| 2026.07.16 | ₩9,575 | ₩9,575 | ₩8,395 | ₩8,569 | -10.50% | 2.8만 |
|---|
| 2026.07.15 | ₩9,052 | ₩9,441 | ₩8,590 | ₩9,320 | +2.96% | 26.6만 |
|---|
| 2026.07.14 | ₩9,656 | ₩9,864 | ₩9,052 | ₩9,052 | -6.25% | 7.3만 |
|---|
| 2026.07.13 | ₩10,366 | ₩10,702 | ₩9,884 | ₩9,924 | -4.27% | 5.5만 |
|---|
| 2026.07.10 | ₩11,252 | ₩11,292 | ₩10,071 | ₩10,219 | -9.18% | 11.1만 |
|---|
| 2026.07.09 | ₩10,219 | ₩11,265 | ₩10,192 | ₩11,198 | +9.58% | 1.5만 |
|---|
| 2026.07.08 | ₩10,018 | ₩10,420 | ₩9,951 | ₩10,259 | +2.41% | 1.3만 |
|---|
| 2026.07.07 | ₩9,723 | ₩10,863 | ₩9,723 | ₩10,353 | +6.48% | 9.7천 |
|---|
| 2026.07.06 | ₩9,683 | ₩10,648 | ₩9,320 | ₩9,723 | +0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩10,608 | ₩11,419 | ₩9,830 | ₩10,058 | -5.18% | 4.4만 |
|---|
| 2026.07.01 | ₩10,903 | ₩12,231 | ₩10,366 | ₩10,621 | -2.58% | 3.3만 |
|---|
| 2026.06.30 | ₩12,579 | ₩12,579 | ₩9,398 | ₩11,024 | -12.37% | 6.7만 |
|---|
| 2026.06.29 | ₩13,075 | ₩13,545 | ₩11,352 | ₩11,708 | -10.46% | 4.5만 |
|---|
| 2026.06.26 | ₩13,746 | ₩13,967 | ₩13,089 | ₩13,089 | -4.78% | 3.5만 |
|---|
| 2026.06.25 | ₩14,417 | ₩14,953 | ₩13,438 | ₩14,349 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩15,959 | ₩15,959 | ₩12,405 | ₩14,282 | -10.50% | 4.6만 |
|---|
| 2026.06.23 | ₩14,551 | ₩17,702 | ₩12,271 | ₩16,763 | +15.21% | 7.5만 |
|---|
| 2026.06.22 | ₩15,033 | ₩15,945 | ₩15,033 | ₩15,449 | +2.77% | 6.8만 |
|---|
| 2026.06.18 | ₩14,081 | ₩16,079 | ₩13,411 | ₩15,181 | +7.81% | 4만 |
|---|
| 2026.06.17 | ₩12,740 | ₩13,545 | ₩12,070 | ₩13,210 | +3.68% | 3만 |
|---|
| 2026.06.16 | ₩13,277 | ₩13,277 | ₩11,607 | ₩12,700 | -4.34% | 3.4만 |
|---|
| 2026.06.15 | ₩13,558 | ₩14,135 | ₩12,298 | ₩13,290 | -1.98% | 181.5만 |
|---|
| 2026.06.12 | ₩14,148 | ₩15,342 | ₩13,598 | ₩13,598 | -3.89% | 1.8만 |
|---|
| 2026.06.11 | ₩14,101 | ₩14,202 | ₩14,095 | ₩14,162 | +0.43% | 2.2만 |
|---|
| 2026.06.10 | ₩14,124 | ₩14,124 | ₩14,024 | ₩14,108 | -0.11% | 31만 |
|---|
| 2026.06.09 | ₩14,148 | ₩14,148 | ₩14,095 | ₩14,121 | -0.19% | 3.4만 |
|---|
| 2026.06.08 | ₩14,148 | ₩14,148 | ₩14,135 | ₩14,148 | 0.00% | 51.9만 |
|---|
| 2026.06.05 | ₩14,121 | ₩14,148 | ₩14,108 | ₩14,148 | +0.19% | 1.4천 |
|---|
| 2026.06.04 | ₩14,135 | ₩14,189 | ₩14,135 | ₩14,189 | +0.38% | 2.8천 |
|---|
| 2026.06.03 | ₩14,148 | ₩14,148 | ₩14,121 | ₩14,135 | -0.09% | 21.6만 |
|---|
| 2026.06.02 | ₩14,148 | ₩14,162 | ₩14,135 | ₩14,148 | 0.00% | 761.3만 |
|---|
| 2026.06.01 | ₩14,148 | ₩14,148 | ₩14,121 | ₩14,148 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩14,148 | ₩14,148 | ₩14,148 | ₩14,148 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩14,162 | ₩14,168 | ₩14,108 | ₩14,132 | -0.21% | 51.2만 |
|---|
| 2026.05.27 | ₩14,135 | ₩14,148 | ₩14,121 | ₩14,148 | +0.09% | 10.8만 |
|---|
| 2026.05.26 | ₩14,119 | ₩14,124 | ₩14,095 | ₩14,121 | +0.02% | 2.1천 |
|---|
| 2026.05.22 | ₩14,117 | ₩14,121 | ₩14,108 | ₩14,108 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩14,113 | ₩14,121 | ₩14,095 | ₩14,108 | -0.04% | 13.2만 |
|---|
| 2026.05.20 | ₩14,095 | ₩14,108 | ₩14,095 | ₩14,095 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩14,081 | ₩14,108 | ₩14,081 | ₩14,095 | +0.10% | 66.6만 |
|---|
| 2026.05.18 | ₩14,048 | ₩14,081 | ₩14,048 | ₩14,061 | +0.10% | 11.3만 |
|---|
| 2026.05.15 | ₩14,048 | ₩14,048 | ₩14,048 | ₩14,048 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩14,046 | ₩14,054 | ₩14,041 | ₩14,054 | +0.06% | 4만 |
|---|
| 2026.05.13 | ₩14,028 | ₩14,041 | ₩14,028 | ₩14,041 | +0.10% | 18.8만 |
|---|
| 2026.05.12 | ₩14,028 | ₩14,041 | ₩14,028 | ₩14,028 | 0.00% | 1.7만 |
|---|
| 2026.05.11 | ₩14,041 | ₩14,041 | ₩14,028 | ₩14,028 | -0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩14,034 | ₩14,034 | ₩14,034 | ₩14,034 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩14,028 | ₩14,028 | ₩14,028 | ₩14,028 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩14,041 | ₩14,041 | ₩14,014 | ₩14,014 | -0.19% | 2.1만 |
|---|
| 2026.05.05 | ₩14,028 | ₩14,052 | ₩14,014 | ₩14,052 | +0.17% | 13.9만 |
|---|
| 2026.05.04 | ₩14,028 | ₩14,034 | ₩14,014 | ₩14,028 | 0.00% | 20.9만 |
|---|
| 2026.05.01 | ₩14,014 | ₩14,028 | ₩14,001 | ₩14,028 | +0.10% | 17.7만 |
|---|
| 2026.04.30 | ₩14,001 | ₩14,021 | ₩14,001 | ₩14,014 | +0.10% | 21만 |
|---|
| 2026.04.29 | ₩14,014 | ₩14,014 | ₩14,001 | ₩14,014 | 0.00% | 26.7만 |
|---|
| 2026.04.28 | ₩14,014 | ₩14,014 | ₩14,014 | ₩14,014 | 0.00% | 45.1만 |
|---|
| 2026.04.27 | ₩14,014 | ₩14,028 | ₩14,001 | ₩14,014 | 0.00% | 19.6만 |
|---|
| 2026.04.24 | ₩14,001 | ₩14,041 | ₩14,001 | ₩14,014 | +0.10% | 217.2만 |
|---|
| 2026.04.23 | ₩14,001 | ₩14,001 | ₩14,001 | ₩14,001 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩14,001 | ₩14,014 | ₩13,987 | ₩14,014 | +0.10% | 4.7천 |
|---|
| 2026.04.21 | ₩14,001 | ₩14,014 | ₩13,987 | ₩14,014 | +0.10% | 5.1천 |
|---|
| 2026.04.20 | ₩14,014 | ₩14,014 | ₩14,014 | ₩14,014 | 0.00% | 2.3천 |
|---|
| 2026.04.17 | ₩14,001 | ₩14,014 | ₩13,987 | ₩14,007 | +0.05% | 6.8천 |
|---|
| 2026.04.16 | ₩13,987 | ₩14,001 | ₩13,974 | ₩14,001 | +0.10% | 7.1천 |
|---|
| 2026.04.15 | ₩14,014 | ₩14,014 | ₩14,001 | ₩14,001 | -0.10% | 6.9천 |
|---|
| 2026.04.14 | ₩13,987 | ₩14,014 | ₩13,987 | ₩14,014 | +0.19% | 7.6천 |
|---|
| 2026.04.13 | ₩13,987 | ₩14,014 | ₩13,974 | ₩14,014 | +0.19% | 8.2천 |
|---|
| 2026.04.10 | ₩13,987 | ₩14,014 | ₩13,974 | ₩14,014 | +0.19% | 8.8천 |
|---|
| 2026.04.09 | ₩13,974 | ₩14,001 | ₩13,961 | ₩14,001 | +0.19% | 1.4만 |
|---|
| 2026.04.08 | ₩13,974 | ₩14,014 | ₩13,974 | ₩14,014 | +0.29% | 1만 |
|---|
| 2026.04.07 | ₩14,007 | ₩14,014 | ₩13,961 | ₩14,014 | +0.05% | 14.4만 |
|---|
| 2026.04.06 | ₩13,974 | ₩14,028 | ₩13,947 | ₩14,028 | +0.38% | 8.3만 |
|---|
| 2026.04.02 | ₩13,920 | ₩14,028 | ₩13,920 | ₩14,001 | +0.58% | 1.6만 |
|---|
| 2026.04.01 | ₩13,893 | ₩13,893 | ₩13,893 | ₩13,893 | 0.00% | 6.1천 |
|---|
| 2026.03.31 | ₩13,907 | ₩13,947 | ₩13,907 | ₩13,947 | +0.29% | 1.3만 |
|---|
| 2026.03.30 | ₩13,920 | ₩13,947 | ₩13,920 | ₩13,947 | +0.19% | 1.1만 |
|---|
| 2026.03.27 | ₩13,907 | ₩13,947 | ₩13,893 | ₩13,947 | +0.29% | 1.3만 |
|---|
| 2026.03.26 | ₩13,893 | ₩13,920 | ₩13,893 | ₩13,893 | 0.00% | 6.5만 |
|---|
| 2026.03.25 | ₩13,880 | ₩13,898 | ₩13,880 | ₩13,898 | +0.13% | 1.3만 |
|---|
| 2026.03.24 | ₩13,867 | ₩13,920 | ₩13,867 | ₩13,893 | +0.19% | 7.1만 |
|---|
| 2026.03.23 | ₩13,853 | ₩13,867 | ₩13,853 | ₩13,867 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 5.7천 |
|---|
| 2026.03.19 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 3.5만 |
|---|
| 2026.03.17 | ₩13,853 | ₩13,867 | ₩13,853 | ₩13,867 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 6.6천 |
|---|
| 2026.03.12 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 1.2만 |
|---|
| 2026.03.11 | ₩13,853 | ₩13,867 | ₩13,853 | ₩13,867 | +0.10% | 2만 |
|---|
| 2026.03.10 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 8.5천 |
|---|
| 2026.03.09 | ₩13,853 | ₩13,860 | ₩13,853 | ₩13,853 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 9.7천 |
|---|
| 2026.03.05 | ₩13,853 | ₩13,869 | ₩13,853 | ₩13,869 | +0.12% | 8.4천 |
|---|
| 2026.03.04 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 3.9만 |
|---|
| 2026.03.02 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 7천 |
|---|
| 2026.02.26 | ₩13,853 | ₩13,867 | ₩13,853 | ₩13,867 | +0.10% | 9.9천 |
|---|
| 2026.02.25 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 8천 |
|---|
| 2026.02.24 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 4.3만 |
|---|
| 2026.02.23 | ₩13,880 | ₩13,880 | ₩13,840 | ₩13,853 | -0.19% | 3.2만 |
|---|
| 2026.02.20 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 7.3천 |
|---|
| 2026.02.19 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 7.9천 |
|---|
| 2026.02.18 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 8.7천 |
|---|
| 2026.02.17 | ₩13,840 | ₩13,840 | ₩13,826 | ₩13,826 | -0.10% | 600 |
|---|
| 2026.02.13 | ₩13,860 | ₩13,860 | ₩13,840 | ₩13,840 | -0.15% | 3.2천 |
|---|
| 2026.02.12 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩13,840 | ₩13,841 | ₩13,840 | ₩13,840 | 0.00% | 12.9만 |
|---|
| 2026.02.10 | ₩13,833 | ₩13,847 | ₩13,826 | ₩13,844 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩13,833 | ₩13,833 | ₩13,826 | ₩13,826 | -0.05% | 2.9만 |
|---|
| 2026.02.06 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 5만 |
|---|
| 2026.02.05 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 5만 |
|---|
| 2026.02.04 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩13,833 | ₩13,833 | ₩13,826 | ₩13,826 | -0.05% | 5.3만 |
|---|
| 2026.02.02 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩13,828 | ₩13,828 | ₩13,826 | ₩13,826 | -0.01% | 2.4천 |
|---|
| 2026.01.28 | ₩13,840 | ₩13,840 | ₩13,826 | ₩13,826 | -0.10% | 3.8만 |
|---|
| 2026.01.27 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩13,840 | ₩13,852 | ₩13,826 | ₩13,826 | -0.10% | 1.6만 |
|---|
| 2026.01.22 | ₩13,853 | ₩13,853 | ₩13,841 | ₩13,853 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩13,840 | ₩13,840 | ₩13,826 | ₩13,840 | 0.00% | 4.4만 |
|---|
| 2026.01.20 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 900 |
|---|
| 2026.01.16 | ₩13,840 | ₩13,867 | ₩13,840 | ₩13,853 | +0.10% | 14만 |
|---|
| 2026.01.15 | ₩13,840 | ₩13,840 | ₩13,826 | ₩13,826 | -0.10% | 2.2천 |
|---|
| 2026.01.14 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩13,826 | ₩13,840 | ₩13,813 | ₩13,826 | 0.00% | 10.7만 |
|---|
| 2026.01.08 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩13,826 | ₩13,826 | ₩13,813 | ₩13,813 | -0.10% | 5.1만 |
|---|
| 2026.01.06 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 22.5만 |
|---|
| 2025.12.31 | ₩13,840 | ₩13,840 | ₩13,813 | ₩13,813 | -0.19% | 7.5만 |
|---|
| 2025.12.30 | ₩13,813 | ₩13,840 | ₩13,813 | ₩13,840 | +0.19% | 85.1만 |
|---|
| 2025.12.29 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩13,786 | ₩13,796 | ₩13,786 | ₩13,790 | +0.03% | 1.1만 |
|---|
| 2025.12.23 | ₩13,800 | ₩13,800 | ₩13,786 | ₩13,786 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩13,786 | ₩13,800 | ₩13,786 | ₩13,800 | +0.10% | 1만 |
|---|
| 2025.12.19 | ₩13,786 | ₩13,786 | ₩13,786 | ₩13,786 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩13,773 | ₩13,786 | ₩13,773 | ₩13,779 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩13,813 | ₩13,813 | ₩13,773 | ₩13,786 | -0.19% | 181.8만 |
|---|
| 2025.12.16 | ₩13,773 | ₩13,773 | ₩13,773 | ₩13,773 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩13,759 | ₩13,766 | ₩13,759 | ₩13,759 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩13,813 | ₩13,813 | ₩13,746 | ₩13,746 | -0.49% | 2만 |
|---|
| 2025.12.10 | ₩13,778 | ₩13,778 | ₩13,746 | ₩13,746 | -0.23% | 5.1만 |
|---|
| 2025.12.09 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩13,759 | ₩13,759 | ₩13,759 | ₩13,759 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩13,746 | ₩13,753 | ₩13,746 | ₩13,746 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩13,746 | ₩13,773 | ₩13,746 | ₩13,746 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩13,746 | ₩13,773 | ₩13,746 | ₩13,746 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩13,746 | ₩13,773 | ₩13,746 | ₩13,746 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩13,753 | ₩13,759 | ₩13,746 | ₩13,759 | +0.05% | 10.1만 |
|---|
| 2025.11.28 | ₩13,759 | ₩13,813 | ₩13,746 | ₩13,746 | -0.10% | 1.8만 |
|---|
| 2025.11.26 | ₩13,759 | ₩13,759 | ₩13,746 | ₩13,746 | -0.10% | 2.4만 |
|---|
| 2025.11.25 | ₩13,786 | ₩13,786 | ₩13,759 | ₩13,759 | -0.19% | 2.4만 |
|---|
| 2025.11.24 | ₩13,813 | ₩13,813 | ₩13,786 | ₩13,800 | -0.10% | 6.1천 |
|---|
| 2025.11.21 | ₩13,826 | ₩13,867 | ₩13,813 | ₩13,813 | -0.10% | 9.9천 |
|---|
| 2025.11.20 | ₩13,800 | ₩13,800 | ₩13,773 | ₩13,773 | -0.19% | 77만 |
|---|
| 2025.11.19 | ₩13,800 | ₩13,813 | ₩13,800 | ₩13,813 | +0.10% | 900 |
|---|
| 2025.11.18 | ₩13,773 | ₩13,826 | ₩13,773 | ₩13,813 | +0.29% | 2.8만 |
|---|
| 2025.11.17 | ₩13,893 | ₩13,893 | ₩13,788 | ₩13,788 | -0.76% | 23.1만 |
|---|
| 2025.11.14 | ₩13,880 | ₩13,947 | ₩13,840 | ₩13,840 | -0.29% | 110.5만 |
|---|
| 2025.11.13 | ₩13,840 | ₩14,068 | ₩13,813 | ₩13,920 | +0.58% | 8.1만 |
|---|
| 2025.11.12 | ₩13,813 | ₩13,826 | ₩13,813 | ₩13,826 | +0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩13,759 | ₩13,840 | ₩13,759 | ₩13,813 | +0.39% | 1.6천 |
|---|
| 2025.11.10 | ₩13,786 | ₩13,828 | ₩13,786 | ₩13,828 | +0.30% | 1.4만 |
|---|
| 2025.11.07 | ₩13,779 | ₩13,800 | ₩13,746 | ₩13,800 | +0.15% | 3.2천 |
|---|
| 2025.11.06 | ₩13,759 | ₩13,813 | ₩13,759 | ₩13,813 | +0.39% | 500 |
|---|
| 2025.11.05 | ₩13,759 | ₩13,813 | ₩13,759 | ₩13,813 | +0.39% | 400 |
|---|
| 2025.11.04 | ₩13,746 | ₩13,813 | ₩13,746 | ₩13,813 | +0.49% | 1.6만 |
|---|
| 2025.11.03 | ₩13,773 | ₩13,867 | ₩13,719 | ₩13,719 | -0.39% | 1.2만 |
|---|
| 2025.10.31 | ₩13,786 | ₩13,786 | ₩13,786 | ₩13,786 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩13,812 | ₩13,820 | ₩13,773 | ₩13,773 | -0.28% | 5.2천 |
|---|
| 2025.10.29 | ₩13,773 | ₩13,840 | ₩13,773 | ₩13,840 | +0.49% | 1천 |
|---|
| 2025.10.28 | ₩13,793 | ₩13,793 | ₩13,793 | ₩13,793 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩13,813 | ₩13,813 | ₩13,800 | ₩13,800 | -0.10% | 1.2천 |
|---|
| 2025.10.24 | ₩13,867 | ₩13,867 | ₩13,759 | ₩13,786 | -0.58% | 4.3만 |
|---|
| 2025.10.23 | ₩13,759 | ₩13,826 | ₩13,759 | ₩13,826 | +0.49% | 14.4만 |
|---|
| 2025.10.22 | ₩13,759 | ₩13,773 | ₩13,746 | ₩13,773 | +0.10% | 9만 |
|---|
| 2025.10.21 | ₩13,759 | ₩13,773 | ₩13,759 | ₩13,773 | +0.10% | 2.2천 |
|---|
| 2025.10.20 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 6.3천 |
|---|
| 2025.10.17 | ₩13,733 | ₩13,746 | ₩13,733 | ₩13,746 | +0.10% | 1.1천 |
|---|
| 2025.10.16 | ₩13,746 | ₩13,759 | ₩13,719 | ₩13,733 | -0.10% | 11.3만 |
|---|
| 2025.10.15 | ₩13,719 | ₩13,746 | ₩13,719 | ₩13,734 | +0.11% | 7.7천 |
|---|
| 2025.10.14 | ₩13,714 | ₩13,726 | ₩13,706 | ₩13,719 | +0.04% | 3.2만 |
|---|
| 2025.10.13 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 3.5천 |
|---|