시장 데이터를 불러오는 중
전체 종목
탠덤 다이어비츠 케어 과거 주가
Tandem Diabetes Care, Inc. - Common Stock · TNDM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tandem Diabetes Care, Inc. - Common Stock · TNDM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,934 | ₩21,590 | ₩20,586 | ₩21,563 | +3.01% | 143.1만 |
| 2026.10.08 | ₩20,840 | ₩21,101 | ₩20,245 | ₩20,981 | +0.67% | 289.9만 |
| 2026.10.07 | ₩21,148 | ₩22,272 | ₩21,054 | ₩21,202 | +0.25% | 227.3만 |
| 2026.10.06 | ₩22,446 | ₩22,821 | ₩21,335 | ₩21,630 | -3.64% | 148.5만 |
| 2026.10.05 | ₩22,085 | ₩22,687 | ₩21,603 | ₩22,112 | +0.12% | 179만 |
| 2026.10.02 | ₩22,299 | ₩23,223 | ₩21,777 | ₩22,085 | -0.96% | 219.2만 |
| 2026.10.01 | ₩21,978 | ₩22,192 | ₩21,469 | ₩22,085 | +0.49% | 240.2만 |
| 2026.09.30 | ₩22,259 | ₩22,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,831 |
| -1.92% |
| 219.9만 |
| 2026.09.29 | ₩21,737 | ₩22,279 | ₩21,242 | ₩22,179 | +2.03% | 189.3만 |
|---|
| 2026.09.28 | ₩20,880 | ₩22,132 | ₩20,773 | ₩21,978 | +5.26% | 285.3만 |
|---|
| 2026.09.25 | ₩20,345 | ₩21,657 | ₩19,850 | ₩21,041 | +3.42% | 283.9만 |
|---|
| 2026.09.24 | ₩21,991 | ₩22,221 | ₩20,345 | ₩20,372 | -7.36% | 265.1만 |
|---|
| 2026.09.23 | ₩23,343 | ₩23,651 | ₩21,235 | ₩21,924 | -6.08% | 280.6만 |
|---|
| 2026.09.22 | ₩23,932 | ₩24,133 | ₩22,714 | ₩23,423 | -2.13% | 268.8만 |
|---|
| 2026.09.21 | ₩22,768 | ₩23,865 | ₩22,219 | ₩23,584 | +3.59% | 210.2만 |
|---|
| 2026.09.18 | ₩22,928 | ₩22,955 | ₩22,446 | ₩22,580 | -1.52% | 228.4만 |
|---|
| 2026.09.17 | ₩23,718 | ₩23,718 | ₩22,660 | ₩23,062 | -2.77% | 221.8만 |
|---|
| 2026.09.16 | ₩21,824 | ₩24,093 | ₩21,576 | ₩23,464 | +7.51% | 386.7만 |
|---|
| 2026.09.15 | ₩22,299 | ₩22,761 | ₩21,750 | ₩21,790 | -2.28% | 237.9만 |
|---|
| 2026.09.14 | ₩22,995 | ₩23,584 | ₩22,219 | ₩22,500 | -2.15% | 220.2만 |
|---|
| 2026.09.11 | ₩24,735 | ₩24,989 | ₩22,841 | ₩22,901 | -7.41% | 178.9만 |
|---|
| 2026.09.10 | ₩25,123 | ₩25,498 | ₩24,220 | ₩24,508 | -2.45% | 159만 |
|---|
| 2026.09.09 | ₩26,328 | ₩26,408 | ₩25,478 | ₩25,578 | -2.85% | 157만 |
|---|
| 2026.09.08 | ₩26,114 | ₩27,599 | ₩25,886 | ₩26,609 | +1.90% | 163.7만 |
|---|
| 2026.09.04 | ₩26,823 | ₩27,251 | ₩26,087 | ₩26,636 | -0.70% | 136.4만 |
|---|
| 2026.09.03 | ₩27,720 | ₩27,988 | ₩26,810 | ₩27,345 | -1.35% | 159.4만 |
|---|
| 2026.09.02 | ₩28,443 | ₩29,092 | ₩27,492 | ₩27,519 | -3.25% | 113.6만 |
|---|
| 2026.09.01 | ₩29,420 | ₩29,729 | ₩28,215 | ₩28,483 | -3.18% | 91.9만 |
|---|
| 2026.08.31 | ₩28,108 | ₩29,841 | ₩27,519 | ₩29,460 | +4.81% | 165.7만 |
|---|
| 2026.08.28 | ₩28,643 | ₩29,139 | ₩28,403 | ₩28,684 | +0.14% | 92.2만 |
|---|
| 2026.08.27 | ₩28,376 | ₩29,366 | ₩28,135 | ₩28,643 | +0.94% | 103.1만 |
|---|
| 2026.08.26 | ₩28,429 | ₩28,891 | ₩28,135 | ₩28,603 | +0.61% | 111.7만 |
|---|
| 2026.08.25 | ₩29,661 | ₩29,661 | ₩28,510 | ₩28,884 | -2.62% | 118.7만 |
|---|
| 2026.08.24 | ₩29,982 | ₩30,785 | ₩29,527 | ₩29,741 | -0.80% | 106.4만 |
|---|
| 2026.08.21 | ₩31,120 | ₩31,120 | ₩29,527 | ₩29,875 | -4.00% | 163.6만 |
|---|
| 2026.08.20 | ₩30,932 | ₩31,494 | ₩29,741 | ₩30,209 | -2.34% | 182.1만 |
|---|
| 2026.08.19 | ₩32,391 | ₩33,208 | ₩31,347 | ₩31,401 | -3.06% | 165.5만 |
|---|
| 2026.08.18 | ₩29,661 | ₩32,257 | ₩29,576 | ₩31,762 | +7.08% | 263.1만 |
|---|
| 2026.08.17 | ₩30,116 | ₩30,705 | ₩29,045 | ₩29,788 | -1.09% | 138.4만 |
|---|
| 2026.08.14 | ₩30,678 | ₩30,678 | ₩29,922 | ₩30,410 | -0.87% | 168.7만 |
|---|
| 2026.08.13 | ₩31,227 | ₩31,528 | ₩30,624 | ₩30,959 | -0.86% | 142만 |
|---|
| 2026.08.12 | ₩30,999 | ₩31,595 | ₩30,397 | ₩31,374 | +1.21% | 170.1만 |
|---|
| 2026.08.11 | ₩30,270 | ₩31,856 | ₩30,195 | ₩31,374 | +3.65% | 178.5만 |
|---|
| 2026.08.10 | ₩29,487 | ₩30,825 | ₩29,212 | ₩30,531 | +3.54% | 232.1만 |
|---|
| 2026.08.07 | ₩23,276 | ₩30,317 | ₩22,848 | ₩29,955 | +28.69% | 543.6만 |
|---|
| 2026.08.06 | ₩25,833 | ₩26,161 | ₩24,755 | ₩25,150 | -2.64% | 379.7만 |
|---|
| 2026.08.05 | ₩25,766 | ₩26,582 | ₩25,431 | ₩26,221 | +1.77% | 347.1만 |
|---|
| 2026.08.04 | ₩26,703 | ₩27,854 | ₩26,241 | ₩27,037 | +1.25% | 282.2만 |
|---|
| 2026.08.03 | ₩26,529 | ₩27,439 | ₩26,402 | ₩26,917 | +1.46% | 332.8만 |
|---|
| 2026.07.31 | ₩25,565 | ₩26,315 | ₩24,842 | ₩26,100 | +2.09% | 183.4만 |
|---|
| 2026.07.30 | ₩24,508 | ₩25,485 | ₩24,129 | ₩25,445 | +3.82% | 205.7만 |
|---|
| 2026.07.29 | ₩23,812 | ₩25,090 | ₩23,322 | ₩24,882 | +4.50% | 191.1만 |
|---|
| 2026.07.28 | ₩22,982 | ₩24,146 | ₩22,982 | ₩23,771 | +3.44% | 186.1만 |
|---|
| 2026.07.27 | ₩22,928 | ₩23,116 | ₩21,871 | ₩22,982 | +0.23% | 157.7만 |
|---|
| 2026.07.24 | ₩22,875 | ₩23,102 | ₩22,072 | ₩22,915 | +0.18% | 114.8만 |
|---|
| 2026.07.23 | ₩22,660 | ₩22,875 | ₩21,603 | ₩22,620 | -0.18% | 116만 |
|---|
| 2026.07.22 | ₩23,490 | ₩23,490 | ₩22,460 | ₩22,634 | -3.65% | 153.4만 |
|---|
| 2026.07.21 | ₩23,584 | ₩24,400 | ₩23,062 | ₩23,557 | -0.11% | 173.4만 |
|---|
| 2026.07.20 | ₩22,687 | ₩24,307 | ₩22,353 | ₩24,226 | +6.78% | 189.4만 |
|---|
| 2026.07.17 | ₩21,750 | ₩22,875 | ₩21,295 | ₩22,861 | +5.11% | 210만 |
|---|
| 2026.07.16 | ₩20,572 | ₩22,379 | ₩20,532 | ₩21,804 | +5.99% | 198.3만 |
|---|
| 2026.07.15 | ₩20,372 | ₩21,282 | ₩20,184 | ₩20,452 | +0.39% | 138.2만 |
|---|
| 2026.07.14 | ₩21,081 | ₩21,461 | ₩19,508 | ₩20,800 | -1.33% | 188.3만 |
|---|
| 2026.07.13 | ₩20,746 | ₩22,092 | ₩20,613 | ₩21,750 | +4.84% | 189.7만 |
|---|
| 2026.07.10 | ₩20,693 | ₩20,746 | ₩20,077 | ₩20,626 | -0.32% | 132.1만 |
|---|
| 2026.07.09 | ₩20,398 | ₩20,981 | ₩20,010 | ₩20,572 | +0.85% | 139.8만 |
|---|
| 2026.07.08 | ₩20,305 | ₩20,680 | ₩19,934 | ₩20,291 | -0.07% | 187.1만 |
|---|
| 2026.07.07 | ₩20,947 | ₩21,228 | ₩19,943 | ₩20,653 | -1.41% | 120.8만 |
|---|
| 2026.07.06 | ₩20,345 | ₩20,860 | ₩19,810 | ₩20,639 | +1.45% | 132.2만 |
|---|
| 2026.07.02 | ₩21,335 | ₩21,637 | ₩20,372 | ₩20,506 | -3.89% | 162.8만 |
|---|
| 2026.07.01 | ₩20,211 | ₩21,101 | ₩20,211 | ₩21,081 | +4.30% | 131.3만 |
|---|
| 2026.06.30 | ₩21,369 | ₩21,369 | ₩20,144 | ₩20,198 | -5.48% | 114.6만 |
|---|
| 2026.06.29 | ₩21,737 | ₩21,998 | ₩20,854 | ₩21,188 | -2.52% | 146.7만 |
|---|
| 2026.06.26 | ₩21,001 | ₩22,085 | ₩20,700 | ₩21,737 | +3.51% | 336.9만 |
|---|
| 2026.06.25 | ₩20,238 | ₩21,393 | ₩20,091 | ₩21,094 | +4.23% | 230.5만 |
|---|
| 2026.06.24 | ₩19,301 | ₩20,419 | ₩19,287 | ₩20,104 | +4.16% | 220.7만 |
|---|
| 2026.06.23 | ₩18,966 | ₩19,388 | ₩18,672 | ₩19,287 | +1.69% | 349.8만 |
|---|
| 2026.06.22 | ₩20,305 | ₩20,527 | ₩19,167 | ₩19,194 | -5.47% | 245.2만 |
|---|
| 2026.06.18 | ₩20,987 | ₩21,228 | ₩20,184 | ₩20,479 | -2.42% | 253.8만 |
|---|
| 2026.06.17 | ₩22,005 | ₩22,848 | ₩20,519 | ₩20,613 | -6.33% | 210.3만 |
|---|
| 2026.06.16 | ₩22,687 | ₩23,029 | ₩22,219 | ₩22,339 | -1.53% | 190.6만 |
|---|
| 2026.06.15 | ₩22,647 | ₩22,768 | ₩21,811 | ₩22,433 | -0.95% | 168.3만 |
|---|
| 2026.06.12 | ₩20,827 | ₩22,272 | ₩20,760 | ₩22,219 | +6.68% | 192.6만 |
|---|
| 2026.06.11 | ₩21,362 | ₩21,496 | ₩20,586 | ₩21,148 | -1.00% | 363.1만 |
|---|
| 2026.06.10 | ₩23,423 | ₩23,678 | ₩21,322 | ₩21,724 | -7.26% | 290.5만 |
|---|
| 2026.06.09 | ₩24,949 | ₩25,204 | ₩23,423 | ₩23,571 | -5.53% | 263.8만 |
|---|
| 2026.06.08 | ₩26,141 | ₩27,011 | ₩24,682 | ₩24,722 | -5.43% | 299.5만 |
|---|
| 2026.06.05 | ₩26,141 | ₩27,599 | ₩25,846 | ₩25,886 | -0.97% | 230.5만 |
|---|
| 2026.06.04 | ₩24,789 | ₩26,475 | ₩24,521 | ₩26,033 | +5.02% | 241.6만 |
|---|
| 2026.06.03 | ₩24,896 | ₩25,163 | ₩23,604 | ₩24,133 | -3.06% | 236.2만 |
|---|
| 2026.06.02 | ₩25,204 | ₩25,598 | ₩24,534 | ₩24,896 | -1.22% | 142.8만 |
|---|
| 2026.06.01 | ₩26,060 | ₩26,823 | ₩23,718 | ₩25,592 | -1.80% | 561.9만 |
|---|
| 2026.05.29 | ₩22,527 | ₩24,467 | ₩22,486 | ₩23,022 | +2.20% | 301만 |
|---|
| 2026.05.28 | ₩19,528 | ₩22,420 | ₩19,301 | ₩22,379 | +14.60% | 402.9만 |
|---|
| 2026.05.27 | ₩19,662 | ₩20,064 | ₩18,886 | ₩19,836 | +0.88% | 275.8만 |
|---|
| 2026.05.26 | ₩20,171 | ₩20,546 | ₩19,441 | ₩19,461 | -3.52% | 284.6만 |
|---|
| 2026.05.22 | ₩21,068 | ₩21,309 | ₩19,997 | ₩20,030 | -4.92% | 198.9만 |
|---|
| 2026.05.21 | ₩19,997 | ₩21,222 | ₩19,810 | ₩21,094 | +5.49% | 278만 |
|---|
| 2026.05.20 | ₩18,591 | ₩20,211 | ₩18,217 | ₩20,131 | +8.28% | 171.6만 |
|---|
| 2026.05.19 | ₩18,110 | ₩18,775 | ₩18,025 | ₩18,551 | +2.44% | 199.5만 |
|---|
| 2026.05.18 | ₩17,601 | ₩18,297 | ₩17,171 | ₩18,110 | +2.89% | 471.8만 |
|---|
| 2026.05.15 | ₩18,270 | ₩18,310 | ₩16,410 | ₩17,159 | -6.08% | 609.8만 |
|---|
| 2026.05.14 | ₩18,966 | ₩19,662 | ₩18,678 | ₩18,939 | -0.14% | 277.1만 |
|---|
| 2026.05.13 | ₩19,287 | ₩19,854 | ₩18,665 | ₩18,886 | -2.08% | 264만 |
|---|
| 2026.05.12 | ₩19,729 | ₩20,532 | ₩19,301 | ₩19,662 | -0.34% | 236.8만 |
|---|
| 2026.05.11 | ₩20,291 | ₩20,546 | ₩18,980 | ₩19,769 | -2.57% | 364.7만 |
|---|
| 2026.05.08 | ₩26,770 | ₩26,810 | ₩20,666 | ₩20,720 | -22.60% | 753.3만 |
|---|
| 2026.05.07 | ₩24,494 | ₩25,297 | ₩23,758 | ₩24,722 | +0.93% | 262.9만 |
|---|
| 2026.05.06 | ₩26,074 | ₩26,080 | ₩23,999 | ₩24,133 | -7.44% | 313.2만 |
|---|
| 2026.05.05 | ₩26,636 | ₩26,736 | ₩25,311 | ₩25,993 | -2.41% | 162.5만 |
|---|
| 2026.05.04 | ₩26,261 | ₩27,359 | ₩25,632 | ₩26,596 | +1.27% | 207.2만 |
|---|
| 2026.05.01 | ₩26,274 | ₩26,803 | ₩25,665 | ₩25,993 | -1.07% | 161.8만 |
|---|
| 2026.04.30 | ₩24,521 | ₩26,321 | ₩24,427 | ₩26,134 | +6.58% | 222.1만 |
|---|
| 2026.04.29 | ₩24,722 | ₩24,722 | ₩23,537 | ₩24,307 | -1.68% | 216.7만 |
|---|
| 2026.04.28 | ₩26,582 | ₩26,877 | ₩24,862 | ₩24,936 | -6.19% | 147만 |
|---|
| 2026.04.27 | ₩27,037 | ₩27,425 | ₩26,355 | ₩26,529 | -1.88% | 119.5만 |
|---|
| 2026.04.24 | ₩27,947 | ₩28,255 | ₩26,970 | ₩27,251 | -2.49% | 88.3만 |
|---|
| 2026.04.23 | ₩27,881 | ₩28,938 | ₩26,903 | ₩27,680 | -0.72% | 221.1만 |
|---|
| 2026.04.22 | ₩27,158 | ₩28,075 | ₩26,763 | ₩27,814 | +2.41% | 130.1만 |
|---|
| 2026.04.21 | ₩28,577 | ₩28,824 | ₩26,756 | ₩26,810 | -6.18% | 134.1만 |
|---|
| 2026.04.20 | ₩27,947 | ₩29,259 | ₩27,820 | ₩28,429 | +1.72% | 171.9만 |
|---|
| 2026.04.17 | ₩27,680 | ₩28,540 | ₩27,245 | ₩27,586 | -0.34% | 198.3만 |
|---|
| 2026.04.16 | ₩27,573 | ₩28,175 | ₩26,783 | ₩26,890 | -2.48% | 118.8만 |
|---|
| 2026.04.15 | ₩28,737 | ₩29,393 | ₩27,305 | ₩27,653 | -3.77% | 134만 |
|---|
| 2026.04.14 | ₩27,211 | ₩28,269 | ₩26,837 | ₩28,255 | +3.84% | 258만 |
|---|
| 2026.04.13 | ₩25,311 | ₩27,164 | ₩25,311 | ₩26,903 | +6.29% | 111.1만 |
|---|
| 2026.04.10 | ₩26,381 | ₩26,522 | ₩25,317 | ₩25,672 | -2.69% | 92.6만 |
|---|
| 2026.04.09 | ₩25,886 | ₩26,555 | ₩25,311 | ₩26,341 | +1.76% | 98.3만 |
|---|
| 2026.04.08 | ₩25,859 | ₩26,455 | ₩25,150 | ₩25,900 | +0.16% | 192만 |
|---|
| 2026.04.07 | ₩25,685 | ₩26,385 | ₩24,240 | ₩24,467 | -4.74% | 172.5만 |
|---|
| 2026.04.06 | ₩24,708 | ₩25,886 | ₩24,554 | ₩25,659 | +3.85% | 157.3만 |
|---|
| 2026.04.02 | ₩24,427 | ₩25,558 | ₩24,200 | ₩24,909 | +1.97% | 103.4만 |
|---|
| 2026.04.01 | ₩25,726 | ₩26,060 | ₩24,481 | ₩25,177 | -2.13% | 187.1만 |
|---|
| 2026.03.31 | ₩26,261 | ₩27,171 | ₩25,284 | ₩25,659 | -2.29% | 182만 |
|---|
| 2026.03.30 | ₩28,376 | ₩28,577 | ₩26,154 | ₩26,214 | -7.62% | 205.3만 |
|---|
| 2026.03.27 | ₩30,544 | ₩30,745 | ₩28,021 | ₩28,108 | -7.98% | 239만 |
|---|
| 2026.03.26 | ₩31,869 | ₩32,525 | ₩30,758 | ₩31,213 | -2.06% | 180.6만 |
|---|
| 2026.03.25 | ₩33,141 | ₩33,529 | ₩31,842 | ₩32,472 | -2.02% | 121.3만 |
|---|
| 2026.03.24 | ₩32,994 | ₩33,315 | ₩32,164 | ₩32,806 | -0.57% | 201.9만 |
|---|
| 2026.03.23 | ₩34,626 | ₩35,309 | ₩33,408 | ₩33,582 | -3.02% | 217만 |
|---|
| 2026.03.20 | ₩33,047 | ₩33,474 | ₩32,003 | ₩33,221 | +0.53% | 242.4만 |
|---|
| 2026.03.19 | ₩33,516 | ₩34,031 | ₩32,364 | ₩32,967 | -1.64% | 283만 |
|---|
| 2026.03.18 | ₩32,003 | ₩32,726 | ₩31,536 | ₩31,923 | -0.25% | 168.1만 |
|---|
| 2026.03.17 | ₩30,999 | ₩33,174 | ₩30,825 | ₩32,003 | +3.24% | 361.1만 |
|---|
| 2026.03.16 | ₩29,165 | ₩29,907 | ₩28,670 | ₩29,326 | +0.55% | 136.2만 |
|---|
| 2026.03.13 | ₩28,148 | ₩29,246 | ₩27,988 | ₩28,898 | +2.66% | 205.2만 |
|---|
| 2026.03.12 | ₩28,791 | ₩29,527 | ₩27,693 | ₩27,941 | -2.95% | 141.9만 |
|---|
| 2026.03.11 | ₩28,871 | ₩30,169 | ₩28,302 | ₩29,661 | +2.74% | 193만 |
|---|
| 2026.03.10 | ₩28,429 | ₩29,594 | ₩27,338 | ₩29,286 | +3.01% | 153.3만 |
|---|
| 2026.03.09 | ₩27,573 | ₩28,483 | ₩26,997 | ₩27,947 | +1.36% | 209.8만 |
|---|
| 2026.03.06 | ₩29,607 | ₩30,236 | ₩28,135 | ₩28,295 | -4.43% | 179.8만 |
|---|
| 2026.03.05 | ₩30,531 | ₩31,080 | ₩29,857 | ₩30,290 | -0.79% | 154.3만 |
|---|
| 2026.03.04 | ₩32,016 | ₩32,771 | ₩31,287 | ₩31,334 | -2.13% | 176.2만 |
|---|
| 2026.03.03 | ₩32,672 | ₩32,980 | ₩31,608 | ₩31,776 | -2.74% | 216만 |
|---|
| 2026.03.02 | ₩33,301 | ₩33,977 | ₩32,552 | ₩33,770 | +1.41% | 154.6만 |
|---|
| 2026.02.27 | ₩34,928 | ₩34,928 | ₩33,368 | ₩33,864 | -3.05% | 181.5만 |
|---|
| 2026.02.26 | ₩34,767 | ₩35,978 | ₩34,225 | ₩34,519 | -0.71% | 282.6만 |
|---|
| 2026.02.25 | ₩36,025 | ₩36,206 | ₩34,292 | ₩34,814 | -3.36% | 743.5만 |
|---|
| 2026.02.24 | ₩34,412 | ₩39,686 | ₩34,399 | ₩36,005 | +4.63% | 667.2만 |
|---|
| 2026.02.23 | ₩34,252 | ₩38,682 | ₩33,154 | ₩37,825 | +10.43% | 665.4만 |
|---|
| 2026.02.20 | ₩30,448 | ₩35,082 | ₩29,447 | ₩32,886 | +8.01% | 1269.9만 |
|---|
| 2026.02.19 | ₩25,364 | ₩25,545 | ₩23,704 | ₩24,789 | -2.27% | 199.2만 |
|---|
| 2026.02.18 | ₩25,619 | ₩25,786 | ₩24,695 | ₩25,351 | -1.04% | 151.8만 |
|---|
| 2026.02.17 | ₩25,431 | ₩26,174 | ₩25,003 | ₩25,217 | -0.84% | 123.5만 |
|---|
| 2026.02.13 | ₩25,364 | ₩26,094 | ₩24,748 | ₩25,364 | 0.00% | 75.3만 |
|---|
| 2026.02.12 | ₩26,274 | ₩26,515 | ₩24,548 | ₩25,016 | -4.79% | 97.5만 |
|---|
| 2026.02.11 | ₩26,060 | ₩26,663 | ₩24,762 | ₩26,315 | +0.98% | 129.7만 |
|---|
| 2026.02.10 | ₩25,605 | ₩27,131 | ₩25,297 | ₩26,154 | +2.14% | 107.1만 |
|---|
| 2026.02.09 | ₩25,886 | ₩25,946 | ₩25,177 | ₩25,284 | -2.33% | 78.1만 |
|---|
| 2026.02.06 | ₩25,485 | ₩26,139 | ₩25,418 | ₩25,659 | +0.68% | 73.8만 |
|---|
| 2026.02.05 | ₩25,163 | ₩25,859 | ₩24,936 | ₩25,351 | +0.74% | 83.8만 |
|---|
| 2026.02.04 | ₩26,020 | ₩26,756 | ₩24,936 | ₩25,418 | -2.31% | 133.7만 |
|---|
| 2026.02.03 | ₩26,944 | ₩27,947 | ₩25,665 | ₩26,020 | -3.43% | 92.3만 |
|---|
| 2026.02.02 | ₩26,622 | ₩28,048 | ₩26,194 | ₩26,890 | +1.01% | 113.7만 |
|---|
| 2026.01.30 | ₩26,194 | ₩27,198 | ₩25,485 | ₩26,622 | +1.64% | 167.2만 |
|---|
| 2026.01.29 | ₩25,498 | ₩26,582 | ₩25,297 | ₩26,448 | +3.73% | 203.9만 |
|---|
| 2026.01.28 | ₩27,024 | ₩27,037 | ₩25,511 | ₩25,578 | -5.35% | 112.9만 |
|---|
| 2026.01.27 | ₩27,064 | ₩27,573 | ₩26,435 | ₩26,970 | -0.35% | 103.2만 |
|---|
| 2026.01.26 | ₩26,502 | ₩27,466 | ₩26,435 | ₩27,037 | +2.02% | 85.2만 |
|---|
| 2026.01.23 | ₩27,372 | ₩27,773 | ₩26,448 | ₩26,636 | -2.69% | 117.5만 |
|---|
| 2026.01.22 | ₩27,733 | ₩28,965 | ₩27,332 | ₩27,559 | -0.63% | 201.4만 |
|---|
| 2026.01.21 | ₩28,014 | ₩28,443 | ₩27,225 | ₩27,760 | -0.91% | 114.1만 |
|---|
| 2026.01.20 | ₩26,729 | ₩27,633 | ₩26,248 | ₩27,425 | +2.60% | 134.6만 |
|---|
| 2026.01.16 | ₩27,881 | ₩29,420 | ₩26,917 | ₩26,984 | -3.22% | 137.7만 |
|---|
| 2026.01.15 | ₩27,840 | ₩28,577 | ₩27,479 | ₩28,202 | +1.30% | 109.9만 |
|---|
| 2026.01.14 | ₩27,773 | ₩28,068 | ₩27,044 | ₩27,934 | +0.58% | 104.8만 |
|---|
| 2026.01.13 | ₩28,617 | ₩28,684 | ₩27,318 | ₩27,974 | -2.25% | 164만 |
|---|
| 2026.01.12 | ₩28,965 | ₩29,627 | ₩28,309 | ₩28,577 | -1.34% | 124.6만 |
|---|
| 2026.01.09 | ₩30,825 | ₩30,926 | ₩27,151 | ₩29,045 | -5.78% | 240만 |
|---|
| 2026.01.08 | ₩30,397 | ₩31,254 | ₩29,527 | ₩30,116 | -0.92% | 121.1만 |
|---|
| 2026.01.07 | ₩31,521 | ₩31,561 | ₩30,397 | ₩30,397 | -3.57% | 92만 |
|---|
| 2026.01.06 | ₩31,146 | ₩32,057 | ₩30,772 | ₩31,508 | +1.16% | 105.3만 |
|---|
| 2026.01.05 | ₩28,777 | ₩31,026 | ₩28,577 | ₩30,986 | +7.67% | 178.4만 |
|---|
| 2026.01.02 | ₩29,861 | ₩30,049 | ₩28,844 | ₩28,844 | -3.41% | 99.3만 |
|---|
| 2025.12.31 | ₩29,861 | ₩30,053 | ₩29,420 | ₩29,420 | -1.48% | 81.5만 |
|---|
| 2025.12.30 | ₩29,875 | ₩30,176 | ₩29,674 | ₩30,129 | +0.85% | 67.2만 |
|---|
| 2025.12.29 | ₩29,915 | ₩30,357 | ₩29,406 | ₩29,888 | -0.09% | 78.5만 |
|---|
| 2025.12.26 | ₩30,089 | ₩30,089 | ₩29,621 | ₩29,915 | -0.58% | 83만 |
|---|
| 2025.12.24 | ₩30,022 | ₩30,504 | ₩29,607 | ₩30,089 | +0.22% | 59.8만 |
|---|
| 2025.12.23 | ₩30,798 | ₩31,160 | ₩30,129 | ₩30,276 | -1.69% | 113.3만 |
|---|
| 2025.12.22 | ₩29,567 | ₩32,204 | ₩29,513 | ₩31,133 | +5.30% | 161.5만 |
|---|
| 2025.12.19 | ₩29,179 | ₩29,942 | ₩29,112 | ₩29,540 | +1.24% | 190만 |
|---|
| 2025.12.18 | ₩30,035 | ₩30,424 | ₩29,139 | ₩29,179 | -2.85% | 114.2만 |
|---|
| 2025.12.17 | ₩30,343 | ₩30,919 | ₩29,848 | ₩30,009 | -1.10% | 179.6만 |
|---|
| 2025.12.16 | ₩32,739 | ₩32,793 | ₩29,622 | ₩30,250 | -7.60% | 286.3만 |
|---|
| 2025.12.15 | ₩28,925 | ₩29,661 | ₩28,536 | ₩29,594 | +2.31% | 180.3만 |
|---|
| 2025.12.12 | ₩28,523 | ₩29,018 | ₩27,519 | ₩28,630 | +0.38% | 156.4만 |
|---|
| 2025.12.11 | ₩27,814 | ₩29,192 | ₩27,332 | ₩28,068 | +0.91% | 188.3만 |
|---|
| 2025.12.10 | ₩27,318 | ₩29,574 | ₩27,131 | ₩28,710 | +5.10% | 269.1만 |
|---|
| 2025.12.09 | ₩27,827 | ₩28,175 | ₩27,171 | ₩27,359 | -1.68% | 196만 |
|---|
| 2025.12.08 | ₩28,121 | ₩28,483 | ₩27,037 | ₩27,760 | -1.29% | 97.4만 |
|---|
| 2025.12.05 | ₩27,760 | ₩28,590 | ₩27,452 | ₩28,001 | +0.87% | 140.5만 |
|---|
| 2025.12.04 | ₩26,475 | ₩27,800 | ₩26,361 | ₩27,720 | +4.70% | 121.1만 |
|---|
| 2025.12.03 | ₩26,261 | ₩27,599 | ₩26,060 | ₩26,676 | +1.58% | 185.7만 |
|---|
| 2025.12.02 | ₩27,747 | ₩28,202 | ₩26,074 | ₩26,261 | -5.35% | 225.5만 |
|---|
| 2025.12.01 | ₩26,743 | ₩27,479 | ₩25,867 | ₩27,452 | +2.65% | 212.6만 |
|---|
| 2025.11.28 | ₩27,867 | ₩28,329 | ₩27,095 | ₩28,121 | +0.91% | 94.3만 |
|---|
| 2025.11.26 | ₩29,099 | ₩29,206 | ₩27,586 | ₩27,747 | -4.65% | 187.6만 |
|---|
| 2025.11.25 | ₩28,777 | ₩29,615 | ₩28,451 | ₩29,232 | +1.58% | 235.3만 |
|---|
| 2025.11.24 | ₩28,322 | ₩29,132 | ₩27,988 | ₩28,737 | +1.47% | 418.5만 |
|---|
| 2025.11.21 | ₩26,074 | ₩28,744 | ₩25,900 | ₩28,483 | +9.24% | 326.5만 |
|---|
| 2025.11.20 | ₩25,391 | ₩26,944 | ₩25,305 | ₩26,100 | +2.79% | 341.5만 |
|---|
| 2025.11.19 | ₩25,043 | ₩25,525 | ₩24,853 | ₩25,083 | +0.16% | 199.1만 |
|---|
| 2025.11.18 | ₩24,280 | ₩25,739 | ₩23,905 | ₩25,043 | +3.14% | 542.3만 |
|---|
| 2025.11.17 | ₩24,909 | ₩25,806 | ₩24,240 | ₩24,548 | -1.45% | 199.6만 |
|---|
| 2025.11.14 | ₩22,768 | ₩25,030 | ₩22,687 | ₩24,909 | +9.41% | 246만 |
|---|
| 2025.11.13 | ₩24,052 | ₩24,320 | ₩23,303 | ₩23,464 | -2.45% | 209만 |
|---|
| 2025.11.12 | ₩23,276 | ₩24,943 | ₩23,022 | ₩24,173 | +3.85% | 263.5만 |
|---|
| 2025.11.11 | ₩22,112 | ₩24,628 | ₩21,938 | ₩23,450 | +6.05% | 351.4만 |
|---|
| 2025.11.10 | ₩22,098 | ₩22,339 | ₩20,746 | ₩21,911 | -0.85% | 331.3만 |
|---|
| 2025.11.07 | ₩21,416 | ₩22,359 | ₩20,345 | ₩21,764 | +1.63% | 603.5만 |
|---|
| 2025.11.06 | ₩19,555 | ₩19,836 | ₩17,715 | ₩17,842 | -8.76% | 281.5만 |
|---|
| 2025.11.05 | ₩20,345 | ₩20,479 | ₩19,341 | ₩19,636 | -3.49% | 157.1만 |
|---|
| 2025.11.04 | ₩19,047 | ₩20,552 | ₩18,926 | ₩20,358 | +6.89% | 247.3만 |
|---|
| 2025.11.03 | ₩18,966 | ₩19,301 | ₩18,324 | ₩19,221 | +1.34% | 186.1만 |
|---|
| 2025.10.31 | ₩19,020 | ₩19,120 | ₩18,284 | ₩18,739 | -1.48% | 173.3만 |
|---|
| 2025.10.30 | ₩20,144 | ₩20,653 | ₩19,421 | ₩19,528 | -3.06% | 180.1만 |
|---|
| 2025.10.29 | ₩20,238 | ₩20,619 | ₩19,863 | ₩20,278 | +0.20% | 135.9만 |
|---|
| 2025.10.28 | ₩20,010 | ₩20,760 | ₩19,702 | ₩20,211 | +1.00% | 146.9만 |
|---|
| 2025.10.27 | ₩20,077 | ₩20,338 | ₩19,823 | ₩19,997 | -0.40% | 109.3만 |
|---|
| 2025.10.24 | ₩19,850 | ₩20,559 | ₩19,810 | ₩20,010 | +0.81% | 134.4만 |
|---|
| 2025.10.23 | ₩20,024 | ₩20,171 | ₩19,582 | ₩19,622 | -2.01% | 109.6만 |
|---|
| 2025.10.22 | ₩20,452 | ₩21,014 | ₩19,863 | ₩20,024 | -2.09% | 125.8만 |
|---|
| 2025.10.21 | ₩20,412 | ₩21,309 | ₩20,238 | ₩20,599 | +0.92% | 182.9만 |
|---|
| 2025.10.20 | ₩20,104 | ₩21,121 | ₩19,970 | ₩20,800 | +3.46% | 169.4만 |
|---|
| 2025.10.17 | ₩20,104 | ₩20,854 | ₩19,448 | ₩19,796 | -1.53% | 125.9만 |
|---|
| 2025.10.16 | ₩19,984 | ₩20,787 | ₩19,810 | ₩20,465 | +2.41% | 196.9만 |
|---|
| 2025.10.15 | ₩19,435 | ₩20,512 | ₩19,341 | ₩19,743 | +1.58% | 237만 |
|---|
| 2025.10.14 | ₩18,324 | ₩19,354 | ₩18,069 | ₩19,247 | +5.04% | 310.1만 |
|---|
| 2025.10.13 | ₩18,886 | ₩19,207 | ₩18,471 | ₩18,565 | -1.70% | 122.7만 |
|---|
| 2025.10.10 | ₩19,823 | ₩19,823 | ₩18,056 | ₩18,739 | -5.47% | 175.5만 |
|---|