시장 데이터를 불러오는 중
전체 종목
Travel Leisure Co. Common Stock 과거 주가
Travel Leisure Co. Common Stock · TNL · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Travel Leisure Co. Common Stock · TNL · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,572 | ₩83,999 | ₩83,064 | ₩83,665 | +0.11% | 57.2만 |
| 2026.10.08 | ₩82,810 | ₩84,721 | ₩82,810 | ₩83,652 | +1.02% | 67.3만 |
| 2026.10.07 | ₩83,024 | ₩84,253 | ₩82,743 | ₩84,039 | +1.22% | 75만 |
| 2026.10.06 | ₩83,371 | ₩84,561 | ₩82,930 | ₩83,933 | +0.67% | 64.1만 |
| 2026.10.05 | ₩84,186 | ₩84,454 | ₩82,369 | ₩82,463 | -2.05% | 80.1만 |
| 2026.10.02 | ₩85,068 | ₩85,376 | ₩83,572 | ₩84,066 | -1.18% | 55.5만 |
| 2026.10.01 | ₩82,449 | ₩84,226 | ₩81,474 | ₩84,120 | +2.03% | 83.2만 |
| 2026.09.30 | ₩85,616 | ₩85,616 | ₩82,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,663 |
| -3.45% |
| 74.4만 |
| 2026.09.29 | ₩86,044 | ₩86,818 | ₩84,854 | ₩85,482 | -0.65% | 58.9만 |
|---|
| 2026.09.28 | ₩84,387 | ₩86,017 | ₩83,946 | ₩85,335 | +1.12% | 70.8만 |
|---|
| 2026.09.25 | ₩84,280 | ₩85,629 | ₩83,505 | ₩85,055 | +0.92% | 50.6만 |
|---|
| 2026.09.24 | ₩83,465 | ₩85,282 | ₩82,677 | ₩83,946 | +0.58% | 80.2만 |
|---|
| 2026.09.23 | ₩84,480 | ₩84,854 | ₩83,011 | ₩84,293 | -0.22% | 60만 |
|---|
| 2026.09.22 | ₩87,380 | ₩87,380 | ₩83,091 | ₩83,999 | -3.87% | 98.5만 |
|---|
| 2026.09.21 | ₩85,295 | ₩85,349 | ₩84,013 | ₩84,226 | -1.25% | 58.1만 |
|---|
| 2026.09.18 | ₩85,135 | ₩85,215 | ₩83,879 | ₩84,373 | -0.89% | 146만 |
|---|
| 2026.09.17 | ₩87,553 | ₩87,553 | ₩85,148 | ₩85,162 | -2.73% | 52.8만 |
|---|
| 2026.09.16 | ₩87,126 | ₩88,088 | ₩84,854 | ₩86,070 | -1.21% | 79.6만 |
|---|
| 2026.09.15 | ₩89,451 | ₩89,451 | ₩86,712 | ₩87,380 | -2.32% | 74.4만 |
|---|
| 2026.09.14 | ₩88,422 | ₩88,796 | ₩86,859 | ₩88,435 | +0.02% | 92.9만 |
|---|
| 2026.09.11 | ₩88,956 | ₩89,531 | ₩88,114 | ₩89,170 | +0.24% | 71.8만 |
|---|
| 2026.09.10 | ₩86,311 | ₩87,968 | ₩86,044 | ₩87,326 | +1.18% | 90.5만 |
|---|
| 2026.09.09 | ₩86,404 | ₩86,778 | ₩85,603 | ₩86,444 | +0.05% | 67.1만 |
|---|
| 2026.09.08 | ₩88,034 | ₩88,355 | ₩86,538 | ₩86,591 | -1.64% | 57.6만 |
|---|
| 2026.09.04 | ₩87,780 | ₩89,451 | ₩87,780 | ₩88,622 | +0.96% | 49.2만 |
|---|
| 2026.09.03 | ₩90,038 | ₩90,038 | ₩87,968 | ₩88,716 | -1.47% | 71.1만 |
|---|
| 2026.09.02 | ₩89,758 | ₩91,682 | ₩89,304 | ₩89,811 | +0.06% | 50.9만 |
|---|
| 2026.09.01 | ₩91,134 | ₩91,134 | ₩87,927 | ₩88,395 | -3.01% | 67.9만 |
|---|
| 2026.08.31 | ₩94,314 | ₩94,314 | ₩91,615 | ₩91,869 | -2.59% | 69.6만 |
|---|
| 2026.08.28 | ₩96,625 | ₩97,080 | ₩95,129 | ₩95,142 | -1.53% | 35.4만 |
|---|
| 2026.08.27 | ₩97,761 | ₩98,442 | ₩95,703 | ₩95,784 | -2.02% | 36.7만 |
|---|
| 2026.08.26 | ₩99,231 | ₩99,525 | ₩98,255 | ₩98,295 | -0.94% | 46.5만 |
|---|
| 2026.08.25 | ₩98,523 | ₩98,857 | ₩96,812 | ₩98,429 | -0.09% | 44.5만 |
|---|
| 2026.08.24 | ₩96,839 | ₩97,828 | ₩95,049 | ₩97,694 | +0.88% | 76.7만 |
|---|
| 2026.08.21 | ₩95,263 | ₩96,933 | ₩95,022 | ₩95,784 | +0.55% | 45.6만 |
|---|
| 2026.08.20 | ₩96,438 | ₩96,999 | ₩94,020 | ₩94,514 | -2.00% | 85.8만 |
|---|
| 2026.08.19 | ₩96,505 | ₩98,670 | ₩96,505 | ₩97,520 | +1.05% | 77.2만 |
|---|
| 2026.08.18 | ₩100,473 | ₩100,487 | ₩96,425 | ₩96,545 | -3.91% | 113.4만 |
|---|
| 2026.08.17 | ₩100,206 | ₩100,660 | ₩98,416 | ₩98,456 | -1.75% | 51.6만 |
|---|
| 2026.08.14 | ₩99,698 | ₩101,074 | ₩99,150 | ₩100,861 | +1.17% | 38.6만 |
|---|
| 2026.08.13 | ₩100,553 | ₩100,553 | ₩99,297 | ₩99,925 | -0.62% | 39.2만 |
|---|
| 2026.08.12 | ₩99,150 | ₩100,126 | ₩98,349 | ₩99,778 | +0.63% | 40.5만 |
|---|
| 2026.08.11 | ₩98,135 | ₩99,297 | ₩97,988 | ₩98,629 | +0.50% | 63.7만 |
|---|
| 2026.08.10 | ₩101,355 | ₩101,903 | ₩97,480 | ₩98,068 | -3.24% | 69.7만 |
|---|
| 2026.08.07 | ₩102,731 | ₩103,519 | ₩101,596 | ₩102,477 | -0.25% | 49.5만 |
|---|
| 2026.08.06 | ₩104,361 | ₩105,550 | ₩103,105 | ₩103,319 | -1.00% | 79.8만 |
|---|
| 2026.08.05 | ₩104,962 | ₩106,205 | ₩103,987 | ₩104,081 | -0.84% | 63.3만 |
|---|
| 2026.08.04 | ₩103,546 | ₩104,508 | ₩102,892 | ₩104,294 | +0.72% | 80.2만 |
|---|
| 2026.08.03 | ₩104,161 | ₩105,430 | ₩102,143 | ₩102,932 | -1.18% | 94.4만 |
|---|
| 2026.07.31 | ₩100,126 | ₩101,569 | ₩99,912 | ₩101,569 | +1.44% | 76.6만 |
|---|
| 2026.07.30 | ₩104,441 | ₩104,441 | ₩99,004 | ₩100,433 | -3.84% | 121.6만 |
|---|
| 2026.07.29 | ₩103,079 | ₩104,976 | ₩102,678 | ₩103,827 | +0.73% | 105.7만 |
|---|
| 2026.07.28 | ₩102,023 | ₩104,922 | ₩101,716 | ₩104,815 | +2.74% | 88.2만 |
|---|
| 2026.07.27 | ₩99,992 | ₩102,143 | ₩99,992 | ₩101,956 | +1.96% | 86.3만 |
|---|
| 2026.07.24 | ₩98,229 | ₩100,006 | ₩97,146 | ₩98,937 | +0.72% | 86.4만 |
|---|
| 2026.07.23 | ₩100,206 | ₩101,021 | ₩97,654 | ₩98,135 | -2.07% | 139만 |
|---|
| 2026.07.22 | ₩99,792 | ₩102,411 | ₩97,093 | ₩101,008 | +1.22% | 181.8만 |
|---|
| 2026.07.21 | ₩97,774 | ₩98,629 | ₩96,625 | ₩98,001 | +0.23% | 109만 |
|---|
| 2026.07.20 | ₩98,710 | ₩99,124 | ₩96,518 | ₩96,946 | -1.79% | 91.9만 |
|---|
| 2026.07.17 | ₩100,527 | ₩101,636 | ₩97,227 | ₩97,895 | -2.62% | 68.8만 |
|---|
| 2026.07.16 | ₩100,059 | ₩101,569 | ₩99,498 | ₩100,847 | +0.79% | 70만 |
|---|
| 2026.07.15 | ₩99,685 | ₩102,036 | ₩99,150 | ₩100,086 | +0.40% | 81.9만 |
|---|
| 2026.07.14 | ₩97,534 | ₩98,710 | ₩97,253 | ₩97,841 | +0.32% | 63.7만 |
|---|
| 2026.07.13 | ₩99,444 | ₩100,166 | ₩96,772 | ₩97,614 | -1.84% | 61.2만 |
|---|
| 2026.07.10 | ₩98,937 | ₩100,420 | ₩98,536 | ₩99,204 | +0.27% | 45.5만 |
|---|
| 2026.07.09 | ₩97,200 | ₩99,030 | ₩97,039 | ₩98,803 | +1.65% | 56.5만 |
|---|
| 2026.07.08 | ₩99,925 | ₩100,019 | ₩95,877 | ₩97,133 | -2.79% | 74.1만 |
|---|
| 2026.07.07 | ₩100,954 | ₩101,796 | ₩100,059 | ₩101,021 | +0.07% | 72.7만 |
|---|
| 2026.07.06 | ₩103,399 | ₩103,399 | ₩98,670 | ₩100,887 | -2.43% | 64.3만 |
|---|
| 2026.07.02 | ₩101,970 | ₩102,664 | ₩100,139 | ₩102,330 | +0.35% | 60.1만 |
|---|
| 2026.07.01 | ₩101,836 | ₩101,836 | ₩100,273 | ₩100,460 | -1.35% | 54.2만 |
|---|
| 2026.06.30 | ₩103,613 | ₩103,613 | ₩101,408 | ₩102,117 | -1.44% | 60.4만 |
|---|
| 2026.06.29 | ₩104,054 | ₩104,281 | ₩103,132 | ₩103,840 | -0.21% | 69.6만 |
|---|
| 2026.06.26 | ₩102,678 | ₩104,388 | ₩101,796 | ₩104,268 | +1.55% | 86.4만 |
|---|
| 2026.06.25 | ₩102,905 | ₩104,107 | ₩101,275 | ₩101,863 | -1.01% | 46.7만 |
|---|
| 2026.06.24 | ₩99,725 | ₩104,548 | ₩99,725 | ₩102,451 | +2.73% | 57만 |
|---|
| 2026.06.23 | ₩98,001 | ₩101,088 | ₩97,935 | ₩100,981 | +3.04% | 66.2만 |
|---|
| 2026.06.22 | ₩102,370 | ₩103,185 | ₩99,725 | ₩99,805 | -2.51% | 56.1만 |
|---|
| 2026.06.18 | ₩103,226 | ₩104,375 | ₩102,237 | ₩102,491 | -0.71% | 109.9만 |
|---|
| 2026.06.17 | ₩100,366 | ₩103,346 | ₩100,340 | ₩101,449 | +1.08% | 73.6만 |
|---|
| 2026.06.16 | ₩99,538 | ₩101,408 | ₩98,883 | ₩100,393 | +0.86% | 62만 |
|---|
| 2026.06.15 | ₩100,901 | ₩101,636 | ₩98,776 | ₩99,311 | -1.58% | 79만 |
|---|
| 2026.06.12 | ₩96,505 | ₩100,072 | ₩96,505 | ₩99,044 | +2.63% | 78.7만 |
|---|
| 2026.06.11 | ₩95,209 | ₩98,335 | ₩95,209 | ₩98,335 | +3.28% | 75.4만 |
|---|
| 2026.06.10 | ₩96,251 | ₩97,774 | ₩94,461 | ₩95,142 | -1.15% | 99.3만 |
|---|
| 2026.06.09 | ₩96,198 | ₩97,828 | ₩94,741 | ₩96,425 | +0.24% | 97.1만 |
|---|
| 2026.06.08 | ₩95,116 | ₩96,732 | ₩94,341 | ₩95,129 | +0.01% | 134.4만 |
|---|
| 2026.06.05 | ₩94,835 | ₩96,345 | ₩94,087 | ₩95,797 | +1.01% | 96.5만 |
|---|
| 2026.06.04 | ₩94,287 | ₩94,808 | ₩93,325 | ₩94,354 | +0.07% | 102.5만 |
|---|
| 2026.06.03 | ₩94,621 | ₩94,635 | ₩92,617 | ₩93,352 | -1.34% | 82.7만 |
|---|
| 2026.06.02 | ₩92,190 | ₩96,318 | ₩91,468 | ₩95,623 | +3.72% | 188.8만 |
|---|
| 2026.06.01 | ₩92,256 | ₩93,245 | ₩91,254 | ₩91,896 | -0.39% | 105만 |
|---|
| 2026.05.29 | ₩91,602 | ₩91,709 | ₩90,680 | ₩90,853 | -0.82% | 72.5만 |
|---|
| 2026.05.28 | ₩90,773 | ₩92,283 | ₩89,918 | ₩91,254 | +0.53% | 73.4만 |
|---|
| 2026.05.27 | ₩90,600 | ₩92,083 | ₩90,079 | ₩91,856 | +1.39% | 72.9만 |
|---|
| 2026.05.26 | ₩87,794 | ₩89,277 | ₩87,313 | ₩89,130 | +1.52% | 64.9만 |
|---|
| 2026.05.22 | ₩87,406 | ₩87,807 | ₩86,271 | ₩87,006 | -0.46% | 48.7만 |
|---|
| 2026.05.21 | ₩84,694 | ₩87,527 | ₩83,545 | ₩87,206 | +2.97% | 68.1만 |
|---|
| 2026.05.20 | ₩83,158 | ₩86,885 | ₩82,249 | ₩86,685 | +4.24% | 83.1만 |
|---|
| 2026.05.19 | ₩84,013 | ₩85,015 | ₩82,556 | ₩83,759 | -0.30% | 108.2만 |
|---|
| 2026.05.18 | ₩83,839 | ₩85,295 | ₩83,318 | ₩83,572 | -0.32% | 79.3만 |
|---|
| 2026.05.15 | ₩84,814 | ₩84,814 | ₩83,478 | ₩83,545 | -1.50% | 70.9만 |
|---|
| 2026.05.14 | ₩85,816 | ₩86,364 | ₩84,614 | ₩84,948 | -1.01% | 85.3만 |
|---|
| 2026.05.13 | ₩84,186 | ₩85,416 | ₩83,518 | ₩84,387 | +0.24% | 90.9만 |
|---|
| 2026.05.12 | ₩85,349 | ₩85,750 | ₩84,133 | ₩84,280 | -1.25% | 69.8만 |
|---|
| 2026.05.11 | ₩87,059 | ₩87,607 | ₩84,788 | ₩84,988 | -2.38% | 86.4만 |
|---|
| 2026.05.08 | ₩88,529 | ₩89,277 | ₩86,792 | ₩87,887 | -0.72% | 59.1만 |
|---|
| 2026.05.07 | ₩87,794 | ₩88,996 | ₩87,006 | ₩88,061 | +0.30% | 120만 |
|---|
| 2026.05.06 | ₩86,605 | ₩87,607 | ₩85,429 | ₩86,818 | +0.25% | 105.8만 |
|---|
| 2026.05.05 | ₩83,385 | ₩84,935 | ₩83,118 | ₩84,173 | +0.95% | 79.1만 |
|---|
| 2026.05.04 | ₩85,295 | ₩86,271 | ₩81,822 | ₩83,051 | -2.63% | 129.4만 |
|---|
| 2026.05.01 | ₩86,404 | ₩87,072 | ₩85,188 | ₩86,044 | -0.42% | 79만 |
|---|
| 2026.04.30 | ₩84,694 | ₩86,965 | ₩84,694 | ₩86,391 | +2.00% | 127.2만 |
|---|
| 2026.04.29 | ₩85,656 | ₩85,977 | ₩83,612 | ₩84,373 | -1.50% | 153만 |
|---|
| 2026.04.28 | ₩87,754 | ₩88,716 | ₩85,055 | ₩86,324 | -1.63% | 84.5만 |
|---|
| 2026.04.27 | ₩89,798 | ₩91,000 | ₩87,086 | ₩87,299 | -2.78% | 89.8만 |
|---|
| 2026.04.24 | ₩87,647 | ₩90,052 | ₩86,992 | ₩89,945 | +2.62% | 113.2만 |
|---|
| 2026.04.23 | ₩87,219 | ₩88,061 | ₩85,736 | ₩87,032 | -0.21% | 160.4만 |
|---|
| 2026.04.22 | ₩102,010 | ₩102,010 | ₩86,631 | ₩87,887 | -13.84% | 271.7만 |
|---|
| 2026.04.21 | ₩103,159 | ₩104,268 | ₩101,074 | ₩101,742 | -1.37% | 72.1만 |
|---|
| 2026.04.20 | ₩103,773 | ₩104,829 | ₩103,065 | ₩103,346 | -0.41% | 93.1만 |
|---|
| 2026.04.17 | ₩103,920 | ₩105,951 | ₩103,666 | ₩104,655 | +0.71% | 96.1만 |
|---|
| 2026.04.16 | ₩104,214 | ₩106,205 | ₩101,141 | ₩101,783 | -2.33% | 107만 |
|---|
| 2026.04.15 | ₩105,043 | ₩105,577 | ₩104,067 | ₩104,815 | -0.22% | 57.6만 |
|---|
| 2026.04.14 | ₩103,493 | ₩105,764 | ₩102,704 | ₩105,203 | +1.65% | 68.2만 |
|---|
| 2026.04.13 | ₩100,219 | ₩103,119 | ₩99,097 | ₩103,119 | +2.89% | 64.9만 |
|---|
| 2026.04.10 | ₩101,729 | ₩102,117 | ₩100,580 | ₩101,302 | -0.42% | 51.3만 |
|---|
| 2026.04.09 | ₩98,376 | ₩101,702 | ₩97,895 | ₩101,355 | +3.03% | 71.6만 |
|---|
| 2026.04.08 | ₩98,763 | ₩101,863 | ₩98,376 | ₩98,670 | -0.09% | 95.4만 |
|---|
| 2026.04.07 | ₩95,222 | ₩95,703 | ₩94,100 | ₩94,755 | -0.49% | 72.1만 |
|---|
| 2026.04.06 | ₩94,728 | ₩95,730 | ₩93,459 | ₩95,597 | +0.92% | 54.6만 |
|---|
| 2026.04.02 | ₩93,552 | ₩96,051 | ₩91,762 | ₩95,196 | +1.76% | 71.9만 |
|---|
| 2026.04.01 | ₩92,951 | ₩95,570 | ₩92,323 | ₩95,450 | +2.69% | 68.4만 |
|---|
| 2026.03.31 | ₩92,417 | ₩93,512 | ₩90,105 | ₩92,443 | +0.03% | 63.2만 |
|---|
| 2026.03.30 | ₩91,040 | ₩91,829 | ₩89,611 | ₩89,865 | -1.29% | 65.6만 |
|---|
| 2026.03.27 | ₩93,526 | ₩93,779 | ₩90,012 | ₩90,439 | -3.30% | 59.4만 |
|---|
| 2026.03.26 | ₩95,289 | ₩96,331 | ₩94,047 | ₩94,447 | -0.88% | 36.8만 |
|---|
| 2026.03.25 | ₩96,265 | ₩97,614 | ₩94,501 | ₩96,037 | -0.24% | 51.2만 |
|---|
| 2026.03.24 | ₩93,726 | ₩95,356 | ₩92,978 | ₩94,474 | +0.80% | 45.7만 |
|---|
| 2026.03.23 | ₩94,100 | ₩97,293 | ₩92,537 | ₩94,795 | +0.74% | 67.5만 |
|---|
| 2026.03.20 | ₩92,817 | ₩92,938 | ₩90,386 | ₩91,615 | -1.30% | 122.5만 |
|---|
| 2026.03.19 | ₩92,804 | ₩94,581 | ₩92,550 | ₩93,993 | +1.28% | 57.3만 |
|---|
| 2026.03.18 | ₩92,724 | ₩94,942 | ₩92,724 | ₩93,713 | +1.07% | 58.7만 |
|---|
| 2026.03.17 | ₩93,298 | ₩94,848 | ₩92,817 | ₩94,140 | +0.90% | 56.6만 |
|---|
| 2026.03.16 | ₩92,550 | ₩93,579 | ₩90,880 | ₩91,709 | -0.91% | 68.5만 |
|---|
| 2026.03.13 | ₩94,728 | ₩95,516 | ₩91,228 | ₩91,562 | -3.34% | 54.3만 |
|---|
| 2026.03.12 | ₩96,305 | ₩96,305 | ₩92,016 | ₩93,298 | -3.12% | 62만 |
|---|
| 2026.03.11 | ₩95,316 | ₩97,013 | ₩94,488 | ₩95,530 | +0.22% | 59.6만 |
|---|
| 2026.03.10 | ₩95,263 | ₩96,866 | ₩93,339 | ₩95,022 | -0.25% | 61.5만 |
|---|
| 2026.03.09 | ₩95,396 | ₩96,492 | ₩91,815 | ₩95,490 | +0.10% | 113.2만 |
|---|
| 2026.03.06 | ₩98,469 | ₩98,576 | ₩95,102 | ₩97,734 | -0.75% | 49.1만 |
|---|
| 2026.03.05 | ₩99,645 | ₩101,115 | ₩98,523 | ₩100,861 | +1.22% | 66만 |
|---|
| 2026.03.04 | ₩101,168 | ₩101,395 | ₩98,790 | ₩100,139 | -1.02% | 71.6만 |
|---|
| 2026.03.03 | ₩95,409 | ₩100,380 | ₩95,129 | ₩99,631 | +4.43% | 55.1만 |
|---|
| 2026.03.02 | ₩95,984 | ₩98,376 | ₩95,156 | ₩97,667 | +1.75% | 76.8만 |
|---|
| 2026.02.27 | ₩101,061 | ₩101,275 | ₩97,801 | ₩98,469 | -2.56% | 70.5만 |
|---|
| 2026.02.26 | ₩102,517 | ₩104,415 | ₩101,876 | ₩103,132 | +0.60% | 56.2만 |
|---|
| 2026.02.25 | ₩100,994 | ₩101,048 | ₩98,790 | ₩100,954 | -0.04% | 44.2만 |
|---|
| 2026.02.24 | ₩99,391 | ₩101,262 | ₩99,271 | ₩100,193 | +0.81% | 49.4만 |
|---|
| 2026.02.23 | ₩101,382 | ₩101,382 | ₩96,946 | ₩99,471 | -1.88% | 72.7만 |
|---|
| 2026.02.20 | ₩100,072 | ₩102,023 | ₩98,990 | ₩101,783 | +1.71% | 75.2만 |
|---|
| 2026.02.19 | ₩101,489 | ₩102,584 | ₩99,338 | ₩100,767 | -0.71% | 87.2만 |
|---|
| 2026.02.18 | ₩100,674 | ₩108,222 | ₩99,551 | ₩100,727 | +0.05% | 132.1만 |
|---|
| 2026.02.17 | ₩95,249 | ₩97,494 | ₩95,249 | ₩97,347 | +2.20% | 76.7만 |
|---|
| 2026.02.13 | ₩95,864 | ₩96,078 | ₩93,940 | ₩94,648 | -1.27% | 79만 |
|---|
| 2026.02.12 | ₩97,734 | ₩100,019 | ₩94,888 | ₩96,492 | -1.27% | 83.3만 |
|---|
| 2026.02.11 | ₩98,816 | ₩99,511 | ₩96,118 | ₩96,599 | -2.24% | 69.8만 |
|---|
| 2026.02.10 | ₩98,095 | ₩99,872 | ₩98,095 | ₩98,803 | +0.72% | 52.7만 |
|---|
| 2026.02.09 | ₩97,494 | ₩98,215 | ₩96,371 | ₩97,574 | +0.08% | 38.6만 |
|---|
| 2026.02.06 | ₩95,369 | ₩98,402 | ₩95,222 | ₩98,135 | +2.90% | 67.6만 |
|---|
| 2026.02.05 | ₩95,931 | ₩96,986 | ₩94,033 | ₩95,035 | -0.93% | 70.8만 |
|---|
| 2026.02.04 | ₩95,196 | ₩97,975 | ₩94,675 | ₩95,757 | +0.59% | 55.1만 |
|---|
| 2026.02.03 | ₩95,784 | ₩96,398 | ₩92,858 | ₩94,341 | -1.51% | 68.4만 |
|---|
| 2026.02.02 | ₩93,045 | ₩95,810 | ₩92,564 | ₩95,396 | +2.53% | 54.9만 |
|---|
| 2026.01.30 | ₩93,459 | ₩93,820 | ₩91,869 | ₩92,911 | -0.59% | 57.7만 |
|---|
| 2026.01.29 | ₩93,793 | ₩94,100 | ₩92,109 | ₩93,820 | +0.03% | 64.5만 |
|---|
| 2026.01.28 | ₩92,564 | ₩94,020 | ₩91,869 | ₩92,964 | +0.43% | 51.8만 |
|---|
| 2026.01.27 | ₩93,820 | ₩94,394 | ₩92,216 | ₩92,403 | -1.51% | 50.4만 |
|---|
| 2026.01.26 | ₩93,526 | ₩93,913 | ₩92,644 | ₩93,646 | +0.13% | 69.5만 |
|---|
| 2026.01.23 | ₩95,730 | ₩96,184 | ₩93,192 | ₩93,298 | -2.54% | 57.3만 |
|---|
| 2026.01.22 | ₩96,799 | ₩97,708 | ₩95,182 | ₩96,118 | -0.70% | 59.6만 |
|---|
| 2026.01.21 | ₩94,381 | ₩96,585 | ₩93,472 | ₩95,944 | +1.66% | 52.8만 |
|---|
| 2026.01.20 | ₩94,969 | ₩95,797 | ₩92,831 | ₩93,365 | -1.69% | 59.1만 |
|---|
| 2026.01.16 | ₩97,480 | ₩97,734 | ₩95,035 | ₩96,746 | -0.75% | 54.7만 |
|---|
| 2026.01.15 | ₩98,148 | ₩98,616 | ₩95,343 | ₩98,175 | +0.03% | 80.5만 |
|---|
| 2026.01.14 | ₩99,899 | ₩100,179 | ₩97,761 | ₩98,148 | -1.75% | 54.3만 |
|---|
| 2026.01.13 | ₩99,444 | ₩100,193 | ₩98,897 | ₩100,019 | +0.58% | 53.8만 |
|---|
| 2026.01.12 | ₩97,534 | ₩99,725 | ₩97,507 | ₩99,525 | +2.04% | 45.1만 |
|---|
| 2026.01.09 | ₩100,727 | ₩101,823 | ₩99,391 | ₩100,153 | -0.57% | 63.6만 |
|---|
| 2026.01.08 | ₩97,507 | ₩100,540 | ₩96,999 | ₩100,153 | +2.71% | 50.9만 |
|---|
| 2026.01.07 | ₩99,618 | ₩100,179 | ₩97,708 | ₩98,095 | -1.53% | 51.9만 |
|---|
| 2026.01.06 | ₩98,309 | ₩100,567 | ₩96,826 | ₩100,540 | +2.27% | 50.2만 |
|---|
| 2026.01.05 | ₩96,118 | ₩99,444 | ₩95,383 | ₩97,828 | +1.78% | 64.8만 |
|---|
| 2026.01.02 | ₩94,982 | ₩96,906 | ₩93,940 | ₩96,238 | +1.32% | 51.1만 |
|---|
| 2025.12.31 | ₩95,329 | ₩95,476 | ₩94,113 | ₩94,234 | -1.15% | 51.8만 |
|---|
| 2025.12.30 | ₩94,982 | ₩95,824 | ₩94,715 | ₩95,423 | +0.46% | 50.7만 |
|---|
| 2025.12.29 | ₩96,746 | ₩97,013 | ₩95,169 | ₩95,236 | -1.56% | 53.6만 |
|---|
| 2025.12.26 | ₩97,240 | ₩97,427 | ₩96,719 | ₩96,919 | -0.33% | 30.6만 |
|---|
| 2025.12.24 | ₩96,278 | ₩97,200 | ₩95,770 | ₩97,039 | +0.79% | 22.6만 |
|---|
| 2025.12.23 | ₩97,253 | ₩97,587 | ₩96,078 | ₩96,465 | -0.81% | 47.4만 |
|---|
| 2025.12.22 | ₩96,612 | ₩98,108 | ₩96,612 | ₩97,347 | +0.76% | 52.6만 |
|---|
| 2025.12.19 | ₩95,049 | ₩96,639 | ₩95,022 | ₩96,278 | +1.29% | 82.8만 |
|---|
| 2025.12.18 | ₩96,599 | ₩96,599 | ₩94,635 | ₩95,436 | -1.20% | 55.1만 |
|---|
| 2025.12.17 | ₩95,035 | ₩96,665 | ₩94,875 | ₩95,784 | +0.79% | 64만 |
|---|
| 2025.12.16 | ₩94,755 | ₩95,824 | ₩93,806 | ₩94,568 | -0.20% | 50.1만 |
|---|
| 2025.12.15 | ₩95,490 | ₩95,971 | ₩93,646 | ₩94,568 | -0.97% | 55.3만 |
|---|
| 2025.12.12 | ₩96,278 | ₩96,331 | ₩94,301 | ₩94,755 | -1.58% | 53.1만 |
|---|
| 2025.12.11 | ₩93,111 | ₩96,318 | ₩93,045 | ₩95,957 | +3.06% | 70.1만 |
|---|
| 2025.12.10 | ₩91,268 | ₩93,659 | ₩90,533 | ₩93,045 | +1.95% | 89.2만 |
|---|
| 2025.12.09 | ₩90,306 | ₩91,722 | ₩90,306 | ₩91,054 | +0.83% | 51.9만 |
|---|
| 2025.12.08 | ₩91,628 | ₩91,829 | ₩90,052 | ₩90,907 | -0.79% | 53.9만 |
|---|
| 2025.12.05 | ₩91,308 | ₩92,029 | ₩90,894 | ₩91,562 | +0.28% | 70.6만 |
|---|
| 2025.12.04 | ₩91,401 | ₩92,016 | ₩90,359 | ₩91,254 | -0.16% | 52.6만 |
|---|
| 2025.12.03 | ₩91,615 | ₩92,831 | ₩91,388 | ₩92,190 | +0.63% | 52.6만 |
|---|
| 2025.12.02 | ₩91,468 | ₩91,896 | ₩89,718 | ₩91,388 | -0.09% | 59.8만 |
|---|
| 2025.12.01 | ₩91,054 | ₩91,815 | ₩90,613 | ₩91,000 | -0.06% | 59.2만 |
|---|
| 2025.11.28 | ₩91,174 | ₩91,909 | ₩91,134 | ₩91,628 | +0.50% | 21.9만 |
|---|
| 2025.11.26 | ₩91,214 | ₩92,417 | ₩91,214 | ₩91,321 | +0.12% | 50.5만 |
|---|
| 2025.11.25 | ₩88,542 | ₩91,401 | ₩88,248 | ₩91,174 | +2.97% | 53.5만 |
|---|
| 2025.11.24 | ₩86,498 | ₩87,901 | ₩85,830 | ₩87,700 | +1.39% | 64.2만 |
|---|
| 2025.11.21 | ₩82,850 | ₩87,046 | ₩82,289 | ₩86,444 | +4.34% | 69.1만 |
|---|
| 2025.11.20 | ₩83,732 | ₩84,494 | ₩81,848 | ₩82,022 | -2.04% | 40.7만 |
|---|
| 2025.11.19 | ₩82,262 | ₩83,211 | ₩81,902 | ₩82,904 | +0.78% | 56.6만 |
|---|
| 2025.11.18 | ₩81,942 | ₩83,398 | ₩80,619 | ₩82,610 | +0.82% | 53.6만 |
|---|
| 2025.11.17 | ₩84,400 | ₩84,707 | ₩81,327 | ₩81,835 | -3.04% | 58.9만 |
|---|
| 2025.11.14 | ₩84,173 | ₩84,748 | ₩83,505 | ₩84,226 | +0.06% | 55.1만 |
|---|
| 2025.11.13 | ₩86,257 | ₩87,500 | ₩84,561 | ₩85,188 | -1.24% | 51.4만 |
|---|
| 2025.11.12 | ₩85,536 | ₩87,046 | ₩85,536 | ₩86,431 | +1.05% | 56.3만 |
|---|
| 2025.11.11 | ₩85,977 | ₩86,645 | ₩85,349 | ₩85,456 | -0.61% | 64.6만 |
|---|
| 2025.11.10 | ₩85,816 | ₩87,059 | ₩85,295 | ₩86,110 | +0.34% | 71.5만 |
|---|
| 2025.11.07 | ₩82,623 | ₩85,001 | ₩82,623 | ₩84,667 | +2.47% | 66.8만 |
|---|
| 2025.11.06 | ₩83,999 | ₩84,347 | ₩81,902 | ₩82,971 | -1.22% | 64.8만 |
|---|
| 2025.11.05 | ₩83,772 | ₩85,122 | ₩83,118 | ₩84,414 | +0.77% | 58.9만 |
|---|
| 2025.11.04 | ₩83,625 | ₩84,320 | ₩83,184 | ₩83,745 | +0.14% | 53.6만 |
|---|
| 2025.11.03 | ₩83,826 | ₩84,854 | ₩82,703 | ₩84,574 | +0.89% | 60.9만 |
|---|
| 2025.10.31 | ₩83,465 | ₩83,973 | ₩82,770 | ₩83,879 | +0.50% | 70.9만 |
|---|
| 2025.10.30 | ₩84,494 | ₩86,297 | ₩83,599 | ₩83,799 | -0.82% | 76.3만 |
|---|
| 2025.10.29 | ₩85,589 | ₩86,872 | ₩84,534 | ₩85,215 | -0.44% | 72.2만 |
|---|
| 2025.10.28 | ₩87,567 | ₩87,687 | ₩86,110 | ₩86,378 | -1.36% | 66.6만 |
|---|
| 2025.10.27 | ₩87,593 | ₩89,103 | ₩87,179 | ₩87,914 | +0.37% | 100.4만 |
|---|
| 2025.10.24 | ₩87,807 | ₩88,181 | ₩85,950 | ₩87,099 | -0.81% | 73.9만 |
|---|
| 2025.10.23 | ₩92,884 | ₩92,884 | ₩86,979 | ₩87,032 | -6.30% | 166만 |
|---|
| 2025.10.22 | ₩83,492 | ₩94,100 | ₩82,757 | ₩93,405 | +11.87% | 229.4만 |
|---|
| 2025.10.21 | ₩80,298 | ₩81,728 | ₩80,232 | ₩81,060 | +0.95% | 68.8만 |
|---|
| 2025.10.20 | ₩81,060 | ₩81,354 | ₩80,125 | ₩80,365 | -0.86% | 54.1만 |
|---|
| 2025.10.17 | ₩80,312 | ₩80,953 | ₩79,657 | ₩80,298 | -0.02% | 58.8만 |
|---|
| 2025.10.16 | ₩80,485 | ₩80,766 | ₩79,430 | ₩80,138 | -0.43% | 42.7만 |
|---|
| 2025.10.15 | ₩81,661 | ₩82,222 | ₩80,085 | ₩80,539 | -1.37% | 55.4만 |
|---|
| 2025.10.14 | ₩78,107 | ₩81,915 | ₩77,934 | ₩81,167 | +3.92% | 70.2만 |
|---|
| 2025.10.13 | ₩78,708 | ₩80,045 | ₩78,548 | ₩79,390 | +0.87% | 59.2만 |
|---|
| 2025.10.10 | ₩79,831 | ₩80,579 | ₩77,586 | ₩77,613 | -2.78% | 56만 |
|---|