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 | ₩83,553 | ₩83,980 | ₩83,045 | ₩83,647 | +0.11% | 57.2만 |
| 2026.10.08 | ₩82,792 | ₩84,702 | ₩82,792 | ₩83,633 | +1.02% | 67.3만 |
| 2026.10.07 | ₩83,005 | ₩84,234 | ₩82,725 | ₩84,021 | +1.22% | 75만 |
| 2026.10.06 | ₩83,353 | ₩84,542 | ₩82,912 | ₩83,914 | +0.67% | 64.1만 |
| 2026.10.05 | ₩84,167 | ₩84,435 | ₩82,351 | ₩82,444 | -2.05% | 80.1만 |
| 2026.10.02 | ₩85,049 | ₩85,356 | ₩83,553 | ₩84,047 | -1.18% | 55.5만 |
| 2026.10.01 | ₩82,431 | ₩84,208 | ₩81,456 | ₩84,101 | +2.03% | 83.2만 |
| 2026.09.30 | ₩85,597 | ₩85,597 | ₩82,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,645 |
| -3.45% |
| 74.4만 |
| 2026.09.29 | ₩86,024 | ₩86,799 | ₩84,835 | ₩85,463 | -0.65% | 58.9만 |
|---|
| 2026.09.28 | ₩84,368 | ₩85,998 | ₩83,927 | ₩85,316 | +1.12% | 70.8만 |
|---|
| 2026.09.25 | ₩84,261 | ₩85,610 | ₩83,486 | ₩85,036 | +0.92% | 50.6만 |
|---|
| 2026.09.24 | ₩83,446 | ₩85,263 | ₩82,658 | ₩83,927 | +0.58% | 80.2만 |
|---|
| 2026.09.23 | ₩84,461 | ₩84,835 | ₩82,992 | ₩84,274 | -0.22% | 60만 |
|---|
| 2026.09.22 | ₩87,360 | ₩87,360 | ₩83,072 | ₩83,980 | -3.87% | 98.5만 |
|---|
| 2026.09.21 | ₩85,276 | ₩85,330 | ₩83,994 | ₩84,208 | -1.25% | 58.1만 |
|---|
| 2026.09.18 | ₩85,116 | ₩85,196 | ₩83,860 | ₩84,355 | -0.89% | 146만 |
|---|
| 2026.09.17 | ₩87,534 | ₩87,534 | ₩85,129 | ₩85,143 | -2.73% | 52.8만 |
|---|
| 2026.09.16 | ₩87,106 | ₩88,068 | ₩84,835 | ₩86,051 | -1.21% | 79.6만 |
|---|
| 2026.09.15 | ₩89,430 | ₩89,430 | ₩86,692 | ₩87,360 | -2.32% | 74.4만 |
|---|
| 2026.09.14 | ₩88,402 | ₩88,776 | ₩86,839 | ₩88,415 | +0.02% | 92.9만 |
|---|
| 2026.09.11 | ₩88,936 | ₩89,511 | ₩88,095 | ₩89,150 | +0.24% | 71.8만 |
|---|
| 2026.09.10 | ₩86,291 | ₩87,948 | ₩86,024 | ₩87,307 | +1.18% | 90.5만 |
|---|
| 2026.09.09 | ₩86,385 | ₩86,759 | ₩85,583 | ₩86,425 | +0.05% | 67.1만 |
|---|
| 2026.09.08 | ₩88,015 | ₩88,335 | ₩86,518 | ₩86,572 | -1.64% | 57.6만 |
|---|
| 2026.09.04 | ₩87,761 | ₩89,430 | ₩87,761 | ₩88,602 | +0.96% | 49.2만 |
|---|
| 2026.09.03 | ₩90,018 | ₩90,018 | ₩87,948 | ₩88,696 | -1.47% | 71.1만 |
|---|
| 2026.09.02 | ₩89,738 | ₩91,661 | ₩89,284 | ₩89,791 | +0.06% | 50.9만 |
|---|
| 2026.09.01 | ₩91,114 | ₩91,114 | ₩87,908 | ₩88,375 | -3.01% | 67.9만 |
|---|
| 2026.08.31 | ₩94,293 | ₩94,293 | ₩91,594 | ₩91,848 | -2.59% | 69.6만 |
|---|
| 2026.08.28 | ₩96,604 | ₩97,058 | ₩95,108 | ₩95,121 | -1.53% | 35.4만 |
|---|
| 2026.08.27 | ₩97,739 | ₩98,420 | ₩95,682 | ₩95,762 | -2.02% | 36.7만 |
|---|
| 2026.08.26 | ₩99,208 | ₩99,502 | ₩98,233 | ₩98,273 | -0.94% | 46.5만 |
|---|
| 2026.08.25 | ₩98,500 | ₩98,834 | ₩96,791 | ₩98,407 | -0.09% | 44.5만 |
|---|
| 2026.08.24 | ₩96,817 | ₩97,806 | ₩95,027 | ₩97,672 | +0.88% | 76.7만 |
|---|
| 2026.08.21 | ₩95,241 | ₩96,911 | ₩95,001 | ₩95,762 | +0.55% | 45.6만 |
|---|
| 2026.08.20 | ₩96,417 | ₩96,978 | ₩93,999 | ₩94,493 | -2.00% | 85.8만 |
|---|
| 2026.08.19 | ₩96,483 | ₩98,647 | ₩96,483 | ₩97,499 | +1.05% | 77.2만 |
|---|
| 2026.08.18 | ₩100,451 | ₩100,464 | ₩96,403 | ₩96,523 | -3.91% | 113.4만 |
|---|
| 2026.08.17 | ₩100,184 | ₩100,638 | ₩98,394 | ₩98,434 | -1.75% | 51.6만 |
|---|
| 2026.08.14 | ₩99,676 | ₩101,052 | ₩99,128 | ₩100,838 | +1.17% | 38.6만 |
|---|
| 2026.08.13 | ₩100,531 | ₩100,531 | ₩99,275 | ₩99,903 | -0.62% | 39.2만 |
|---|
| 2026.08.12 | ₩99,128 | ₩100,103 | ₩98,327 | ₩99,756 | +0.63% | 40.5만 |
|---|
| 2026.08.11 | ₩98,113 | ₩99,275 | ₩97,966 | ₩98,607 | +0.50% | 63.7만 |
|---|
| 2026.08.10 | ₩101,332 | ₩101,880 | ₩97,459 | ₩98,046 | -3.24% | 69.7만 |
|---|
| 2026.08.07 | ₩102,708 | ₩103,496 | ₩101,573 | ₩102,454 | -0.25% | 49.5만 |
|---|
| 2026.08.06 | ₩104,338 | ₩105,527 | ₩103,082 | ₩103,296 | -1.00% | 79.8만 |
|---|
| 2026.08.05 | ₩104,939 | ₩106,181 | ₩103,964 | ₩104,057 | -0.84% | 63.3만 |
|---|
| 2026.08.04 | ₩103,523 | ₩104,485 | ₩102,868 | ₩104,271 | +0.72% | 80.2만 |
|---|
| 2026.08.03 | ₩104,137 | ₩105,406 | ₩102,120 | ₩102,908 | -1.18% | 94.4만 |
|---|
| 2026.07.31 | ₩100,103 | ₩101,546 | ₩99,890 | ₩101,546 | +1.44% | 76.6만 |
|---|
| 2026.07.30 | ₩104,418 | ₩104,418 | ₩98,981 | ₩100,411 | -3.84% | 121.6만 |
|---|
| 2026.07.29 | ₩103,055 | ₩104,952 | ₩102,655 | ₩103,803 | +0.73% | 105.7만 |
|---|
| 2026.07.28 | ₩102,000 | ₩104,899 | ₩101,693 | ₩104,792 | +2.74% | 88.2만 |
|---|
| 2026.07.27 | ₩99,970 | ₩102,120 | ₩99,970 | ₩101,933 | +1.96% | 86.3만 |
|---|
| 2026.07.24 | ₩98,207 | ₩99,983 | ₩97,125 | ₩98,915 | +0.72% | 86.4만 |
|---|
| 2026.07.23 | ₩100,184 | ₩100,998 | ₩97,632 | ₩98,113 | -2.07% | 139만 |
|---|
| 2026.07.22 | ₩99,769 | ₩102,388 | ₩97,071 | ₩100,985 | +1.22% | 181.8만 |
|---|
| 2026.07.21 | ₩97,752 | ₩98,607 | ₩96,604 | ₩97,979 | +0.23% | 109만 |
|---|
| 2026.07.20 | ₩98,687 | ₩99,102 | ₩96,497 | ₩96,924 | -1.79% | 91.9만 |
|---|
| 2026.07.17 | ₩100,504 | ₩101,613 | ₩97,205 | ₩97,873 | -2.62% | 68.8만 |
|---|
| 2026.07.16 | ₩100,037 | ₩101,546 | ₩99,476 | ₩100,825 | +0.79% | 70만 |
|---|
| 2026.07.15 | ₩99,663 | ₩102,014 | ₩99,128 | ₩100,063 | +0.40% | 81.9만 |
|---|
| 2026.07.14 | ₩97,512 | ₩98,687 | ₩97,231 | ₩97,819 | +0.32% | 63.7만 |
|---|
| 2026.07.13 | ₩99,422 | ₩100,143 | ₩96,751 | ₩97,592 | -1.84% | 61.2만 |
|---|
| 2026.07.10 | ₩98,915 | ₩100,397 | ₩98,514 | ₩99,182 | +0.27% | 45.5만 |
|---|
| 2026.07.09 | ₩97,178 | ₩99,008 | ₩97,018 | ₩98,781 | +1.65% | 56.5만 |
|---|
| 2026.07.08 | ₩99,903 | ₩99,996 | ₩95,856 | ₩97,111 | -2.79% | 74.1만 |
|---|
| 2026.07.07 | ₩100,932 | ₩101,773 | ₩100,037 | ₩100,998 | +0.07% | 72.7만 |
|---|
| 2026.07.06 | ₩103,376 | ₩103,376 | ₩98,647 | ₩100,865 | -2.43% | 64.3만 |
|---|
| 2026.07.02 | ₩101,947 | ₩102,641 | ₩100,117 | ₩102,307 | +0.35% | 60.1만 |
|---|
| 2026.07.01 | ₩101,813 | ₩101,813 | ₩100,250 | ₩100,437 | -1.35% | 54.2만 |
|---|
| 2026.06.30 | ₩103,590 | ₩103,590 | ₩101,386 | ₩102,094 | -1.44% | 60.4만 |
|---|
| 2026.06.29 | ₩104,031 | ₩104,258 | ₩103,109 | ₩103,817 | -0.21% | 69.6만 |
|---|
| 2026.06.26 | ₩102,655 | ₩104,364 | ₩101,773 | ₩104,244 | +1.55% | 86.4만 |
|---|
| 2026.06.25 | ₩102,882 | ₩104,084 | ₩101,252 | ₩101,840 | -1.01% | 46.7만 |
|---|
| 2026.06.24 | ₩99,703 | ₩104,525 | ₩99,703 | ₩102,428 | +2.73% | 57만 |
|---|
| 2026.06.23 | ₩97,979 | ₩101,065 | ₩97,913 | ₩100,958 | +3.04% | 66.2만 |
|---|
| 2026.06.22 | ₩102,347 | ₩103,162 | ₩99,703 | ₩99,783 | -2.51% | 56.1만 |
|---|
| 2026.06.18 | ₩103,202 | ₩104,351 | ₩102,214 | ₩102,468 | -0.71% | 109.9만 |
|---|
| 2026.06.17 | ₩100,344 | ₩103,323 | ₩100,317 | ₩101,426 | +1.08% | 73.6만 |
|---|
| 2026.06.16 | ₩99,516 | ₩101,386 | ₩98,861 | ₩100,371 | +0.86% | 62만 |
|---|
| 2026.06.15 | ₩100,878 | ₩101,613 | ₩98,754 | ₩99,289 | -1.58% | 79만 |
|---|
| 2026.06.12 | ₩96,483 | ₩100,050 | ₩96,483 | ₩99,021 | +2.63% | 78.7만 |
|---|
| 2026.06.11 | ₩95,188 | ₩98,313 | ₩95,188 | ₩98,313 | +3.28% | 75.4만 |
|---|
| 2026.06.10 | ₩96,230 | ₩97,752 | ₩94,440 | ₩95,121 | -1.15% | 99.3만 |
|---|
| 2026.06.09 | ₩96,176 | ₩97,806 | ₩94,720 | ₩96,403 | +0.24% | 97.1만 |
|---|
| 2026.06.08 | ₩95,094 | ₩96,710 | ₩94,319 | ₩95,108 | +0.01% | 134.4만 |
|---|
| 2026.06.05 | ₩94,814 | ₩96,323 | ₩94,066 | ₩95,775 | +1.01% | 96.5만 |
|---|
| 2026.06.04 | ₩94,266 | ₩94,787 | ₩93,304 | ₩94,333 | +0.07% | 102.5만 |
|---|
| 2026.06.03 | ₩94,600 | ₩94,613 | ₩92,596 | ₩93,331 | -1.34% | 82.7만 |
|---|
| 2026.06.02 | ₩92,169 | ₩96,296 | ₩91,447 | ₩95,602 | +3.72% | 188.8만 |
|---|
| 2026.06.01 | ₩92,236 | ₩93,224 | ₩91,234 | ₩91,875 | -0.39% | 105만 |
|---|
| 2026.05.29 | ₩91,581 | ₩91,688 | ₩90,659 | ₩90,833 | -0.82% | 72.5만 |
|---|
| 2026.05.28 | ₩90,753 | ₩92,262 | ₩89,898 | ₩91,234 | +0.53% | 73.4만 |
|---|
| 2026.05.27 | ₩90,579 | ₩92,062 | ₩90,058 | ₩91,835 | +1.39% | 72.9만 |
|---|
| 2026.05.26 | ₩87,774 | ₩89,257 | ₩87,293 | ₩89,110 | +1.52% | 64.9만 |
|---|
| 2026.05.22 | ₩87,387 | ₩87,787 | ₩86,251 | ₩86,986 | -0.46% | 48.7만 |
|---|
| 2026.05.21 | ₩84,675 | ₩87,507 | ₩83,526 | ₩87,186 | +2.97% | 68.1만 |
|---|
| 2026.05.20 | ₩83,139 | ₩86,866 | ₩82,231 | ₩86,665 | +4.24% | 83.1만 |
|---|
| 2026.05.19 | ₩83,994 | ₩84,996 | ₩82,538 | ₩83,740 | -0.30% | 108.2만 |
|---|
| 2026.05.18 | ₩83,820 | ₩85,276 | ₩83,299 | ₩83,553 | -0.32% | 79.3만 |
|---|
| 2026.05.15 | ₩84,795 | ₩84,795 | ₩83,460 | ₩83,526 | -1.50% | 70.9만 |
|---|
| 2026.05.14 | ₩85,797 | ₩86,345 | ₩84,595 | ₩84,929 | -1.01% | 85.3만 |
|---|
| 2026.05.13 | ₩84,167 | ₩85,396 | ₩83,500 | ₩84,368 | +0.24% | 90.9만 |
|---|
| 2026.05.12 | ₩85,330 | ₩85,730 | ₩84,114 | ₩84,261 | -1.25% | 69.8만 |
|---|
| 2026.05.11 | ₩87,039 | ₩87,587 | ₩84,769 | ₩84,969 | -2.38% | 86.4만 |
|---|
| 2026.05.08 | ₩88,509 | ₩89,257 | ₩86,772 | ₩87,868 | -0.72% | 59.1만 |
|---|
| 2026.05.07 | ₩87,774 | ₩88,976 | ₩86,986 | ₩88,041 | +0.30% | 120만 |
|---|
| 2026.05.06 | ₩86,585 | ₩87,587 | ₩85,410 | ₩86,799 | +0.25% | 105.8만 |
|---|
| 2026.05.05 | ₩83,366 | ₩84,916 | ₩83,099 | ₩84,154 | +0.95% | 79.1만 |
|---|
| 2026.05.04 | ₩85,276 | ₩86,251 | ₩81,803 | ₩83,032 | -2.63% | 129.4만 |
|---|
| 2026.05.01 | ₩86,385 | ₩87,053 | ₩85,169 | ₩86,024 | -0.42% | 79만 |
|---|
| 2026.04.30 | ₩84,675 | ₩86,946 | ₩84,675 | ₩86,372 | +2.00% | 127.2만 |
|---|
| 2026.04.29 | ₩85,637 | ₩85,957 | ₩83,593 | ₩84,355 | -1.50% | 153만 |
|---|
| 2026.04.28 | ₩87,734 | ₩88,696 | ₩85,036 | ₩86,305 | -1.63% | 84.5만 |
|---|
| 2026.04.27 | ₩89,778 | ₩90,980 | ₩87,066 | ₩87,280 | -2.78% | 89.8만 |
|---|
| 2026.04.24 | ₩87,627 | ₩90,032 | ₩86,973 | ₩89,925 | +2.62% | 113.2만 |
|---|
| 2026.04.23 | ₩87,200 | ₩88,041 | ₩85,717 | ₩87,013 | -0.21% | 160.4만 |
|---|
| 2026.04.22 | ₩101,987 | ₩101,987 | ₩86,612 | ₩87,868 | -13.84% | 271.7만 |
|---|
| 2026.04.21 | ₩103,136 | ₩104,244 | ₩101,052 | ₩101,720 | -1.37% | 72.1만 |
|---|
| 2026.04.20 | ₩103,750 | ₩104,805 | ₩103,042 | ₩103,323 | -0.41% | 93.1만 |
|---|
| 2026.04.17 | ₩103,897 | ₩105,927 | ₩103,643 | ₩104,632 | +0.71% | 96.1만 |
|---|
| 2026.04.16 | ₩104,191 | ₩106,181 | ₩101,119 | ₩101,760 | -2.33% | 107만 |
|---|
| 2026.04.15 | ₩105,019 | ₩105,553 | ₩104,044 | ₩104,792 | -0.22% | 57.6만 |
|---|
| 2026.04.14 | ₩103,470 | ₩105,740 | ₩102,681 | ₩105,179 | +1.65% | 68.2만 |
|---|
| 2026.04.13 | ₩100,197 | ₩103,096 | ₩99,075 | ₩103,096 | +2.89% | 64.9만 |
|---|
| 2026.04.10 | ₩101,706 | ₩102,094 | ₩100,558 | ₩101,279 | -0.42% | 51.3만 |
|---|
| 2026.04.09 | ₩98,353 | ₩101,680 | ₩97,873 | ₩101,332 | +3.03% | 71.6만 |
|---|
| 2026.04.08 | ₩98,741 | ₩101,840 | ₩98,353 | ₩98,647 | -0.09% | 95.4만 |
|---|
| 2026.04.07 | ₩95,201 | ₩95,682 | ₩94,079 | ₩94,734 | -0.49% | 72.1만 |
|---|
| 2026.04.06 | ₩94,707 | ₩95,709 | ₩93,438 | ₩95,575 | +0.92% | 54.6만 |
|---|
| 2026.04.02 | ₩93,531 | ₩96,029 | ₩91,741 | ₩95,174 | +1.76% | 71.9만 |
|---|
| 2026.04.01 | ₩92,930 | ₩95,548 | ₩92,302 | ₩95,428 | +2.69% | 68.4만 |
|---|
| 2026.03.31 | ₩92,396 | ₩93,491 | ₩90,085 | ₩92,423 | +0.03% | 63.2만 |
|---|
| 2026.03.30 | ₩91,020 | ₩91,808 | ₩89,591 | ₩89,845 | -1.29% | 65.6만 |
|---|
| 2026.03.27 | ₩93,505 | ₩93,758 | ₩89,992 | ₩90,419 | -3.30% | 59.4만 |
|---|
| 2026.03.26 | ₩95,268 | ₩96,310 | ₩94,026 | ₩94,426 | -0.88% | 36.8만 |
|---|
| 2026.03.25 | ₩96,243 | ₩97,592 | ₩94,480 | ₩96,016 | -0.24% | 51.2만 |
|---|
| 2026.03.24 | ₩93,705 | ₩95,335 | ₩92,957 | ₩94,453 | +0.80% | 45.7만 |
|---|
| 2026.03.23 | ₩94,079 | ₩97,271 | ₩92,516 | ₩94,774 | +0.74% | 67.5만 |
|---|
| 2026.03.20 | ₩92,797 | ₩92,917 | ₩90,366 | ₩91,594 | -1.30% | 122.5만 |
|---|
| 2026.03.19 | ₩92,783 | ₩94,560 | ₩92,529 | ₩93,972 | +1.28% | 57.3만 |
|---|
| 2026.03.18 | ₩92,703 | ₩94,921 | ₩92,703 | ₩93,692 | +1.07% | 58.7만 |
|---|
| 2026.03.17 | ₩93,278 | ₩94,827 | ₩92,797 | ₩94,119 | +0.90% | 56.6만 |
|---|
| 2026.03.16 | ₩92,529 | ₩93,558 | ₩90,860 | ₩91,688 | -0.91% | 68.5만 |
|---|
| 2026.03.13 | ₩94,707 | ₩95,495 | ₩91,207 | ₩91,541 | -3.34% | 54.3만 |
|---|
| 2026.03.12 | ₩96,283 | ₩96,283 | ₩91,995 | ₩93,278 | -3.12% | 62만 |
|---|
| 2026.03.11 | ₩95,295 | ₩96,991 | ₩94,466 | ₩95,508 | +0.22% | 59.6만 |
|---|
| 2026.03.10 | ₩95,241 | ₩96,844 | ₩93,318 | ₩95,001 | -0.25% | 61.5만 |
|---|
| 2026.03.09 | ₩95,375 | ₩96,470 | ₩91,795 | ₩95,468 | +0.10% | 113.2만 |
|---|
| 2026.03.06 | ₩98,447 | ₩98,554 | ₩95,081 | ₩97,712 | -0.75% | 49.1만 |
|---|
| 2026.03.05 | ₩99,622 | ₩101,092 | ₩98,500 | ₩100,838 | +1.22% | 66만 |
|---|
| 2026.03.04 | ₩101,145 | ₩101,372 | ₩98,768 | ₩100,117 | -1.02% | 71.6만 |
|---|
| 2026.03.03 | ₩95,388 | ₩100,357 | ₩95,108 | ₩99,609 | +4.43% | 55.1만 |
|---|
| 2026.03.02 | ₩95,962 | ₩98,353 | ₩95,134 | ₩97,646 | +1.75% | 76.8만 |
|---|
| 2026.02.27 | ₩101,038 | ₩101,252 | ₩97,779 | ₩98,447 | -2.56% | 70.5만 |
|---|
| 2026.02.26 | ₩102,494 | ₩104,391 | ₩101,853 | ₩103,109 | +0.60% | 56.2만 |
|---|
| 2026.02.25 | ₩100,972 | ₩101,025 | ₩98,768 | ₩100,932 | -0.04% | 44.2만 |
|---|
| 2026.02.24 | ₩99,369 | ₩101,239 | ₩99,248 | ₩100,170 | +0.81% | 49.4만 |
|---|
| 2026.02.23 | ₩101,359 | ₩101,359 | ₩96,924 | ₩99,449 | -1.88% | 72.7만 |
|---|
| 2026.02.20 | ₩100,050 | ₩102,000 | ₩98,968 | ₩101,760 | +1.71% | 75.2만 |
|---|
| 2026.02.19 | ₩101,466 | ₩102,561 | ₩99,315 | ₩100,745 | -0.71% | 87.2만 |
|---|
| 2026.02.18 | ₩100,651 | ₩108,198 | ₩99,529 | ₩100,704 | +0.05% | 132.1만 |
|---|
| 2026.02.17 | ₩95,228 | ₩97,472 | ₩95,228 | ₩97,325 | +2.20% | 76.7만 |
|---|
| 2026.02.13 | ₩95,842 | ₩96,056 | ₩93,919 | ₩94,627 | -1.27% | 79만 |
|---|
| 2026.02.12 | ₩97,712 | ₩99,996 | ₩94,867 | ₩96,470 | -1.27% | 83.3만 |
|---|
| 2026.02.11 | ₩98,794 | ₩99,489 | ₩96,096 | ₩96,577 | -2.24% | 69.8만 |
|---|
| 2026.02.10 | ₩98,073 | ₩99,850 | ₩98,073 | ₩98,781 | +0.72% | 52.7만 |
|---|
| 2026.02.09 | ₩97,472 | ₩98,193 | ₩96,350 | ₩97,552 | +0.08% | 38.6만 |
|---|
| 2026.02.06 | ₩95,348 | ₩98,380 | ₩95,201 | ₩98,113 | +2.90% | 67.6만 |
|---|
| 2026.02.05 | ₩95,909 | ₩96,964 | ₩94,012 | ₩95,014 | -0.93% | 70.8만 |
|---|
| 2026.02.04 | ₩95,174 | ₩97,953 | ₩94,653 | ₩95,735 | +0.59% | 55.1만 |
|---|
| 2026.02.03 | ₩95,762 | ₩96,377 | ₩92,837 | ₩94,319 | -1.51% | 68.4만 |
|---|
| 2026.02.02 | ₩93,024 | ₩95,789 | ₩92,543 | ₩95,375 | +2.53% | 54.9만 |
|---|
| 2026.01.30 | ₩93,438 | ₩93,798 | ₩91,848 | ₩92,890 | -0.59% | 57.7만 |
|---|
| 2026.01.29 | ₩93,772 | ₩94,079 | ₩92,089 | ₩93,798 | +0.03% | 64.5만 |
|---|
| 2026.01.28 | ₩92,543 | ₩93,999 | ₩91,848 | ₩92,944 | +0.43% | 51.8만 |
|---|
| 2026.01.27 | ₩93,798 | ₩94,373 | ₩92,196 | ₩92,383 | -1.51% | 50.4만 |
|---|
| 2026.01.26 | ₩93,505 | ₩93,892 | ₩92,623 | ₩93,625 | +0.13% | 69.5만 |
|---|
| 2026.01.23 | ₩95,709 | ₩96,163 | ₩93,171 | ₩93,278 | -2.54% | 57.3만 |
|---|
| 2026.01.22 | ₩96,777 | ₩97,686 | ₩95,161 | ₩96,096 | -0.70% | 59.6만 |
|---|
| 2026.01.21 | ₩94,359 | ₩96,564 | ₩93,451 | ₩95,922 | +1.66% | 52.8만 |
|---|
| 2026.01.20 | ₩94,947 | ₩95,775 | ₩92,810 | ₩93,344 | -1.69% | 59.1만 |
|---|
| 2026.01.16 | ₩97,459 | ₩97,712 | ₩95,014 | ₩96,724 | -0.75% | 54.7만 |
|---|
| 2026.01.15 | ₩98,126 | ₩98,594 | ₩95,321 | ₩98,153 | +0.03% | 80.5만 |
|---|
| 2026.01.14 | ₩99,876 | ₩100,157 | ₩97,739 | ₩98,126 | -1.75% | 54.3만 |
|---|
| 2026.01.13 | ₩99,422 | ₩100,170 | ₩98,874 | ₩99,996 | +0.58% | 53.8만 |
|---|
| 2026.01.12 | ₩97,512 | ₩99,703 | ₩97,485 | ₩99,502 | +2.04% | 45.1만 |
|---|
| 2026.01.09 | ₩100,704 | ₩101,800 | ₩99,369 | ₩100,130 | -0.57% | 63.6만 |
|---|
| 2026.01.08 | ₩97,485 | ₩100,517 | ₩96,978 | ₩100,130 | +2.71% | 50.9만 |
|---|
| 2026.01.07 | ₩99,596 | ₩100,157 | ₩97,686 | ₩98,073 | -1.53% | 51.9만 |
|---|
| 2026.01.06 | ₩98,287 | ₩100,544 | ₩96,804 | ₩100,517 | +2.27% | 50.2만 |
|---|
| 2026.01.05 | ₩96,096 | ₩99,422 | ₩95,361 | ₩97,806 | +1.78% | 64.8만 |
|---|
| 2026.01.02 | ₩94,961 | ₩96,884 | ₩93,919 | ₩96,216 | +1.32% | 51.1만 |
|---|
| 2025.12.31 | ₩95,308 | ₩95,455 | ₩94,092 | ₩94,213 | -1.15% | 51.8만 |
|---|
| 2025.12.30 | ₩94,961 | ₩95,802 | ₩94,693 | ₩95,401 | +0.46% | 50.7만 |
|---|
| 2025.12.29 | ₩96,724 | ₩96,991 | ₩95,148 | ₩95,214 | -1.56% | 53.6만 |
|---|
| 2025.12.26 | ₩97,218 | ₩97,405 | ₩96,697 | ₩96,897 | -0.33% | 30.6만 |
|---|
| 2025.12.24 | ₩96,256 | ₩97,178 | ₩95,749 | ₩97,018 | +0.79% | 22.6만 |
|---|
| 2025.12.23 | ₩97,231 | ₩97,565 | ₩96,056 | ₩96,443 | -0.81% | 47.4만 |
|---|
| 2025.12.22 | ₩96,590 | ₩98,086 | ₩96,590 | ₩97,325 | +0.76% | 52.6만 |
|---|
| 2025.12.19 | ₩95,027 | ₩96,617 | ₩95,001 | ₩96,256 | +1.29% | 82.8만 |
|---|
| 2025.12.18 | ₩96,577 | ₩96,577 | ₩94,613 | ₩95,415 | -1.20% | 55.1만 |
|---|
| 2025.12.17 | ₩95,014 | ₩96,644 | ₩94,854 | ₩95,762 | +0.79% | 64만 |
|---|
| 2025.12.16 | ₩94,734 | ₩95,802 | ₩93,785 | ₩94,547 | -0.20% | 50.1만 |
|---|
| 2025.12.15 | ₩95,468 | ₩95,949 | ₩93,625 | ₩94,547 | -0.97% | 55.3만 |
|---|
| 2025.12.12 | ₩96,256 | ₩96,310 | ₩94,279 | ₩94,734 | -1.58% | 53.1만 |
|---|
| 2025.12.11 | ₩93,091 | ₩96,296 | ₩93,024 | ₩95,936 | +3.06% | 70.1만 |
|---|
| 2025.12.10 | ₩91,247 | ₩93,638 | ₩90,512 | ₩93,024 | +1.95% | 89.2만 |
|---|
| 2025.12.09 | ₩90,285 | ₩91,701 | ₩90,285 | ₩91,033 | +0.83% | 51.9만 |
|---|
| 2025.12.08 | ₩91,608 | ₩91,808 | ₩90,032 | ₩90,886 | -0.79% | 53.9만 |
|---|
| 2025.12.05 | ₩91,287 | ₩92,009 | ₩90,873 | ₩91,541 | +0.28% | 70.6만 |
|---|
| 2025.12.04 | ₩91,381 | ₩91,995 | ₩90,339 | ₩91,234 | -0.16% | 52.6만 |
|---|
| 2025.12.03 | ₩91,594 | ₩92,810 | ₩91,367 | ₩92,169 | +0.63% | 52.6만 |
|---|
| 2025.12.02 | ₩91,447 | ₩91,875 | ₩89,698 | ₩91,367 | -0.09% | 59.8만 |
|---|
| 2025.12.01 | ₩91,033 | ₩91,795 | ₩90,593 | ₩90,980 | -0.06% | 59.2만 |
|---|
| 2025.11.28 | ₩91,154 | ₩91,888 | ₩91,114 | ₩91,608 | +0.50% | 21.9만 |
|---|
| 2025.11.26 | ₩91,194 | ₩92,396 | ₩91,194 | ₩91,301 | +0.12% | 50.5만 |
|---|
| 2025.11.25 | ₩88,522 | ₩91,381 | ₩88,228 | ₩91,154 | +2.97% | 53.5만 |
|---|
| 2025.11.24 | ₩86,478 | ₩87,881 | ₩85,811 | ₩87,681 | +1.39% | 64.2만 |
|---|
| 2025.11.21 | ₩82,832 | ₩87,026 | ₩82,271 | ₩86,425 | +4.34% | 69.1만 |
|---|
| 2025.11.20 | ₩83,713 | ₩84,475 | ₩81,830 | ₩82,004 | -2.04% | 40.7만 |
|---|
| 2025.11.19 | ₩82,244 | ₩83,192 | ₩81,883 | ₩82,885 | +0.78% | 56.6만 |
|---|
| 2025.11.18 | ₩81,923 | ₩83,379 | ₩80,601 | ₩82,591 | +0.82% | 53.6만 |
|---|
| 2025.11.17 | ₩84,381 | ₩84,688 | ₩81,309 | ₩81,817 | -3.04% | 58.9만 |
|---|
| 2025.11.14 | ₩84,154 | ₩84,729 | ₩83,486 | ₩84,208 | +0.06% | 55.1만 |
|---|
| 2025.11.13 | ₩86,238 | ₩87,480 | ₩84,542 | ₩85,169 | -1.24% | 51.4만 |
|---|
| 2025.11.12 | ₩85,517 | ₩87,026 | ₩85,517 | ₩86,412 | +1.05% | 56.3만 |
|---|
| 2025.11.11 | ₩85,957 | ₩86,625 | ₩85,330 | ₩85,436 | -0.61% | 64.6만 |
|---|
| 2025.11.10 | ₩85,797 | ₩87,039 | ₩85,276 | ₩86,091 | +0.34% | 71.5만 |
|---|
| 2025.11.07 | ₩82,605 | ₩84,982 | ₩82,605 | ₩84,648 | +2.47% | 66.8만 |
|---|
| 2025.11.06 | ₩83,980 | ₩84,328 | ₩81,883 | ₩82,952 | -1.22% | 64.8만 |
|---|
| 2025.11.05 | ₩83,753 | ₩85,103 | ₩83,099 | ₩84,395 | +0.77% | 58.9만 |
|---|
| 2025.11.04 | ₩83,606 | ₩84,301 | ₩83,166 | ₩83,727 | +0.14% | 53.6만 |
|---|
| 2025.11.03 | ₩83,807 | ₩84,835 | ₩82,685 | ₩84,555 | +0.89% | 60.9만 |
|---|
| 2025.10.31 | ₩83,446 | ₩83,954 | ₩82,752 | ₩83,860 | +0.50% | 70.9만 |
|---|
| 2025.10.30 | ₩84,475 | ₩86,278 | ₩83,580 | ₩83,780 | -0.82% | 76.3만 |
|---|
| 2025.10.29 | ₩85,570 | ₩86,852 | ₩84,515 | ₩85,196 | -0.44% | 72.2만 |
|---|
| 2025.10.28 | ₩87,547 | ₩87,667 | ₩86,091 | ₩86,358 | -1.36% | 66.6만 |
|---|
| 2025.10.27 | ₩87,574 | ₩89,083 | ₩87,160 | ₩87,894 | +0.37% | 100.4만 |
|---|
| 2025.10.24 | ₩87,787 | ₩88,161 | ₩85,931 | ₩87,080 | -0.81% | 73.9만 |
|---|
| 2025.10.23 | ₩92,863 | ₩92,863 | ₩86,959 | ₩87,013 | -6.30% | 166만 |
|---|
| 2025.10.22 | ₩83,473 | ₩94,079 | ₩82,738 | ₩93,384 | +11.87% | 229.4만 |
|---|
| 2025.10.21 | ₩80,280 | ₩81,710 | ₩80,214 | ₩81,042 | +0.95% | 68.8만 |
|---|
| 2025.10.20 | ₩81,042 | ₩81,336 | ₩80,107 | ₩80,347 | -0.86% | 54.1만 |
|---|
| 2025.10.17 | ₩80,294 | ₩80,935 | ₩79,639 | ₩80,280 | -0.02% | 58.8만 |
|---|
| 2025.10.16 | ₩80,467 | ₩80,748 | ₩79,412 | ₩80,120 | -0.43% | 42.7만 |
|---|
| 2025.10.15 | ₩81,643 | ₩82,204 | ₩80,067 | ₩80,521 | -1.37% | 55.4만 |
|---|
| 2025.10.14 | ₩78,090 | ₩81,897 | ₩77,916 | ₩81,149 | +3.92% | 70.2만 |
|---|
| 2025.10.13 | ₩78,691 | ₩80,027 | ₩78,531 | ₩79,372 | +0.87% | 59.2만 |
|---|
| 2025.10.10 | ₩79,813 | ₩80,561 | ₩77,569 | ₩77,595 | -2.78% | 56만 |
|---|