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 | ₩83,602 | ₩84,030 | ₩83,094 | ₩83,695 | +0.11% | 57.2만 |
| 2026.10.08 | ₩82,840 | ₩84,751 | ₩82,840 | ₩83,682 | +1.02% | 67.3만 |
| 2026.10.07 | ₩83,054 | ₩84,283 | ₩82,773 | ₩84,070 | +1.22% | 75만 |
| 2026.10.06 | ₩83,401 | ₩84,591 | ₩82,960 | ₩83,963 | +0.67% | 64.1만 |
| 2026.10.05 | ₩84,217 | ₩84,484 | ₩82,399 | ₩82,492 | -2.05% | 80.1만 |
| 2026.10.02 | ₩85,099 | ₩85,406 | ₩83,602 | ₩84,096 | -1.18% | 55.5만 |
| 2026.10.01 | ₩82,479 | ₩84,257 | ₩81,503 | ₩84,150 | +2.03% | 83.2만 |
| 2026.09.30 | ₩85,647 | ₩85,647 | ₩82,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,693 |
| -3.45% |
| 74.4만 |
| 2026.09.29 | ₩86,074 | ₩86,850 | ₩84,885 | ₩85,513 | -0.65% | 58.9만 |
|---|
| 2026.09.28 | ₩84,417 | ₩86,048 | ₩83,976 | ₩85,366 | +1.12% | 70.8만 |
|---|
| 2026.09.25 | ₩84,310 | ₩85,660 | ₩83,535 | ₩85,085 | +0.92% | 50.6만 |
|---|
| 2026.09.24 | ₩83,495 | ₩85,313 | ₩82,706 | ₩83,976 | +0.58% | 80.2만 |
|---|
| 2026.09.23 | ₩84,511 | ₩84,885 | ₩83,040 | ₩84,324 | -0.22% | 60만 |
|---|
| 2026.09.22 | ₩87,411 | ₩87,411 | ₩83,121 | ₩84,030 | -3.87% | 98.5만 |
|---|
| 2026.09.21 | ₩85,326 | ₩85,379 | ₩84,043 | ₩84,257 | -1.25% | 58.1만 |
|---|
| 2026.09.18 | ₩85,166 | ₩85,246 | ₩83,909 | ₩84,404 | -0.89% | 146만 |
|---|
| 2026.09.17 | ₩87,585 | ₩87,585 | ₩85,179 | ₩85,192 | -2.73% | 52.8만 |
|---|
| 2026.09.16 | ₩87,157 | ₩88,119 | ₩84,885 | ₩86,101 | -1.21% | 79.6만 |
|---|
| 2026.09.15 | ₩89,483 | ₩89,483 | ₩86,743 | ₩87,411 | -2.32% | 74.4만 |
|---|
| 2026.09.14 | ₩88,454 | ₩88,828 | ₩86,890 | ₩88,467 | +0.02% | 92.9만 |
|---|
| 2026.09.11 | ₩88,988 | ₩89,563 | ₩88,146 | ₩89,202 | +0.24% | 71.8만 |
|---|
| 2026.09.10 | ₩86,342 | ₩87,999 | ₩86,074 | ₩87,358 | +1.18% | 90.5만 |
|---|
| 2026.09.09 | ₩86,435 | ₩86,810 | ₩85,633 | ₩86,475 | +0.05% | 67.1만 |
|---|
| 2026.09.08 | ₩88,066 | ₩88,387 | ₩86,569 | ₩86,622 | -1.64% | 57.6만 |
|---|
| 2026.09.04 | ₩87,812 | ₩89,483 | ₩87,812 | ₩88,654 | +0.96% | 49.2만 |
|---|
| 2026.09.03 | ₩90,071 | ₩90,071 | ₩87,999 | ₩88,748 | -1.47% | 71.1만 |
|---|
| 2026.09.02 | ₩89,790 | ₩91,715 | ₩89,336 | ₩89,844 | +0.06% | 50.9만 |
|---|
| 2026.09.01 | ₩91,167 | ₩91,167 | ₩87,959 | ₩88,427 | -3.01% | 67.9만 |
|---|
| 2026.08.31 | ₩94,348 | ₩94,348 | ₩91,648 | ₩91,902 | -2.59% | 69.6만 |
|---|
| 2026.08.28 | ₩96,660 | ₩97,114 | ₩95,163 | ₩95,176 | -1.53% | 35.4만 |
|---|
| 2026.08.27 | ₩97,796 | ₩98,478 | ₩95,738 | ₩95,818 | -2.02% | 36.7만 |
|---|
| 2026.08.26 | ₩99,266 | ₩99,560 | ₩98,291 | ₩98,331 | -0.94% | 46.5만 |
|---|
| 2026.08.25 | ₩98,558 | ₩98,892 | ₩96,847 | ₩98,464 | -0.09% | 44.5만 |
|---|
| 2026.08.24 | ₩96,874 | ₩97,863 | ₩95,083 | ₩97,729 | +0.88% | 76.7만 |
|---|
| 2026.08.21 | ₩95,297 | ₩96,967 | ₩95,056 | ₩95,818 | +0.55% | 45.6만 |
|---|
| 2026.08.20 | ₩96,473 | ₩97,034 | ₩94,054 | ₩94,548 | -2.00% | 85.8만 |
|---|
| 2026.08.19 | ₩96,540 | ₩98,705 | ₩96,540 | ₩97,556 | +1.05% | 77.2만 |
|---|
| 2026.08.18 | ₩100,509 | ₩100,523 | ₩96,460 | ₩96,580 | -3.91% | 113.4만 |
|---|
| 2026.08.17 | ₩100,242 | ₩100,696 | ₩98,451 | ₩98,491 | -1.75% | 51.6만 |
|---|
| 2026.08.14 | ₩99,734 | ₩101,111 | ₩99,186 | ₩100,897 | +1.17% | 38.6만 |
|---|
| 2026.08.13 | ₩100,590 | ₩100,590 | ₩99,333 | ₩99,961 | -0.62% | 39.2만 |
|---|
| 2026.08.12 | ₩99,186 | ₩100,162 | ₩98,384 | ₩99,814 | +0.63% | 40.5만 |
|---|
| 2026.08.11 | ₩98,170 | ₩99,333 | ₩98,023 | ₩98,665 | +0.50% | 63.7만 |
|---|
| 2026.08.10 | ₩101,391 | ₩101,939 | ₩97,515 | ₩98,104 | -3.24% | 69.7만 |
|---|
| 2026.08.07 | ₩102,768 | ₩103,557 | ₩101,632 | ₩102,514 | -0.25% | 49.5만 |
|---|
| 2026.08.06 | ₩104,399 | ₩105,588 | ₩103,142 | ₩103,356 | -1.00% | 79.8만 |
|---|
| 2026.08.05 | ₩105,000 | ₩106,243 | ₩104,024 | ₩104,118 | -0.84% | 63.3만 |
|---|
| 2026.08.04 | ₩103,583 | ₩104,546 | ₩102,928 | ₩104,332 | +0.72% | 80.2만 |
|---|
| 2026.08.03 | ₩104,198 | ₩105,468 | ₩102,180 | ₩102,969 | -1.18% | 94.4만 |
|---|
| 2026.07.31 | ₩100,162 | ₩101,605 | ₩99,948 | ₩101,605 | +1.44% | 76.6만 |
|---|
| 2026.07.30 | ₩104,479 | ₩104,479 | ₩99,039 | ₩100,469 | -3.84% | 121.6만 |
|---|
| 2026.07.29 | ₩103,116 | ₩105,014 | ₩102,715 | ₩103,864 | +0.73% | 105.7만 |
|---|
| 2026.07.28 | ₩102,060 | ₩104,960 | ₩101,752 | ₩104,853 | +2.74% | 88.2만 |
|---|
| 2026.07.27 | ₩100,028 | ₩102,180 | ₩100,028 | ₩101,993 | +1.96% | 86.3만 |
|---|
| 2026.07.24 | ₩98,264 | ₩100,042 | ₩97,181 | ₩98,972 | +0.72% | 86.4만 |
|---|
| 2026.07.23 | ₩100,242 | ₩101,057 | ₩97,689 | ₩98,170 | -2.07% | 139만 |
|---|
| 2026.07.22 | ₩99,828 | ₩102,447 | ₩97,128 | ₩101,044 | +1.22% | 181.8만 |
|---|
| 2026.07.21 | ₩97,809 | ₩98,665 | ₩96,660 | ₩98,037 | +0.23% | 109만 |
|---|
| 2026.07.20 | ₩98,745 | ₩99,159 | ₩96,553 | ₩96,981 | -1.79% | 91.9만 |
|---|
| 2026.07.17 | ₩100,563 | ₩101,672 | ₩97,261 | ₩97,930 | -2.62% | 68.8만 |
|---|
| 2026.07.16 | ₩100,095 | ₩101,605 | ₩99,534 | ₩100,884 | +0.79% | 70만 |
|---|
| 2026.07.15 | ₩99,721 | ₩102,073 | ₩99,186 | ₩100,122 | +0.40% | 81.9만 |
|---|
| 2026.07.14 | ₩97,569 | ₩98,745 | ₩97,288 | ₩97,876 | +0.32% | 63.7만 |
|---|
| 2026.07.13 | ₩99,480 | ₩100,202 | ₩96,807 | ₩97,649 | -1.84% | 61.2만 |
|---|
| 2026.07.10 | ₩98,972 | ₩100,456 | ₩98,571 | ₩99,240 | +0.27% | 45.5만 |
|---|
| 2026.07.09 | ₩97,235 | ₩99,066 | ₩97,074 | ₩98,839 | +1.65% | 56.5만 |
|---|
| 2026.07.08 | ₩99,961 | ₩100,055 | ₩95,912 | ₩97,168 | -2.79% | 74.1만 |
|---|
| 2026.07.07 | ₩100,990 | ₩101,833 | ₩100,095 | ₩101,057 | +0.07% | 72.7만 |
|---|
| 2026.07.06 | ₩103,436 | ₩103,436 | ₩98,705 | ₩100,924 | -2.43% | 64.3만 |
|---|
| 2026.07.02 | ₩102,006 | ₩102,701 | ₩100,175 | ₩102,367 | +0.35% | 60.1만 |
|---|
| 2026.07.01 | ₩101,873 | ₩101,873 | ₩100,309 | ₩100,496 | -1.35% | 54.2만 |
|---|
| 2026.06.30 | ₩103,650 | ₩103,650 | ₩101,445 | ₩102,153 | -1.44% | 60.4만 |
|---|
| 2026.06.29 | ₩104,091 | ₩104,319 | ₩103,169 | ₩103,877 | -0.21% | 69.6만 |
|---|
| 2026.06.26 | ₩102,715 | ₩104,425 | ₩101,833 | ₩104,305 | +1.55% | 86.4만 |
|---|
| 2026.06.25 | ₩102,942 | ₩104,145 | ₩101,311 | ₩101,899 | -1.01% | 46.7만 |
|---|
| 2026.06.24 | ₩99,761 | ₩104,586 | ₩99,761 | ₩102,487 | +2.73% | 57만 |
|---|
| 2026.06.23 | ₩98,037 | ₩101,124 | ₩97,970 | ₩101,017 | +3.04% | 66.2만 |
|---|
| 2026.06.22 | ₩102,407 | ₩103,223 | ₩99,761 | ₩99,841 | -2.51% | 56.1만 |
|---|
| 2026.06.18 | ₩103,263 | ₩104,412 | ₩102,274 | ₩102,528 | -0.71% | 109.9만 |
|---|
| 2026.06.17 | ₩100,402 | ₩103,383 | ₩100,376 | ₩101,485 | +1.08% | 73.6만 |
|---|
| 2026.06.16 | ₩99,574 | ₩101,445 | ₩98,919 | ₩100,429 | +0.86% | 62만 |
|---|
| 2026.06.15 | ₩100,937 | ₩101,672 | ₩98,812 | ₩99,347 | -1.58% | 79만 |
|---|
| 2026.06.12 | ₩96,540 | ₩100,108 | ₩96,540 | ₩99,079 | +2.63% | 78.7만 |
|---|
| 2026.06.11 | ₩95,243 | ₩98,371 | ₩95,243 | ₩98,371 | +3.28% | 75.4만 |
|---|
| 2026.06.10 | ₩96,286 | ₩97,809 | ₩94,495 | ₩95,176 | -1.15% | 99.3만 |
|---|
| 2026.06.09 | ₩96,232 | ₩97,863 | ₩94,775 | ₩96,460 | +0.24% | 97.1만 |
|---|
| 2026.06.08 | ₩95,150 | ₩96,767 | ₩94,375 | ₩95,163 | +0.01% | 134.4만 |
|---|
| 2026.06.05 | ₩94,869 | ₩96,379 | ₩94,121 | ₩95,831 | +1.01% | 96.5만 |
|---|
| 2026.06.04 | ₩94,321 | ₩94,842 | ₩93,359 | ₩94,388 | +0.07% | 102.5만 |
|---|
| 2026.06.03 | ₩94,655 | ₩94,669 | ₩92,650 | ₩93,385 | -1.34% | 82.7만 |
|---|
| 2026.06.02 | ₩92,223 | ₩96,353 | ₩91,501 | ₩95,658 | +3.72% | 188.8만 |
|---|
| 2026.06.01 | ₩92,289 | ₩93,279 | ₩91,287 | ₩91,929 | -0.39% | 105만 |
|---|
| 2026.05.29 | ₩91,635 | ₩91,741 | ₩90,712 | ₩90,886 | -0.82% | 72.5만 |
|---|
| 2026.05.28 | ₩90,806 | ₩92,316 | ₩89,950 | ₩91,287 | +0.53% | 73.4만 |
|---|
| 2026.05.27 | ₩90,632 | ₩92,116 | ₩90,111 | ₩91,889 | +1.39% | 72.9만 |
|---|
| 2026.05.26 | ₩87,825 | ₩89,309 | ₩87,344 | ₩89,162 | +1.52% | 64.9만 |
|---|
| 2026.05.22 | ₩87,438 | ₩87,839 | ₩86,302 | ₩87,037 | -0.46% | 48.7만 |
|---|
| 2026.05.21 | ₩84,725 | ₩87,558 | ₩83,575 | ₩87,237 | +2.97% | 68.1만 |
|---|
| 2026.05.20 | ₩83,187 | ₩86,916 | ₩82,279 | ₩86,716 | +4.24% | 83.1만 |
|---|
| 2026.05.19 | ₩84,043 | ₩85,045 | ₩82,586 | ₩83,789 | -0.30% | 108.2만 |
|---|
| 2026.05.18 | ₩83,869 | ₩85,326 | ₩83,348 | ₩83,602 | -0.32% | 79.3만 |
|---|
| 2026.05.15 | ₩84,845 | ₩84,845 | ₩83,508 | ₩83,575 | -1.50% | 70.9만 |
|---|
| 2026.05.14 | ₩85,847 | ₩86,395 | ₩84,644 | ₩84,978 | -1.01% | 85.3만 |
|---|
| 2026.05.13 | ₩84,217 | ₩85,446 | ₩83,548 | ₩84,417 | +0.24% | 90.9만 |
|---|
| 2026.05.12 | ₩85,379 | ₩85,780 | ₩84,163 | ₩84,310 | -1.25% | 69.8만 |
|---|
| 2026.05.11 | ₩87,090 | ₩87,638 | ₩84,818 | ₩85,019 | -2.38% | 86.4만 |
|---|
| 2026.05.08 | ₩88,560 | ₩89,309 | ₩86,823 | ₩87,919 | -0.72% | 59.1만 |
|---|
| 2026.05.07 | ₩87,825 | ₩89,028 | ₩87,037 | ₩88,093 | +0.30% | 120만 |
|---|
| 2026.05.06 | ₩86,636 | ₩87,638 | ₩85,460 | ₩86,850 | +0.25% | 105.8만 |
|---|
| 2026.05.05 | ₩83,415 | ₩84,965 | ₩83,147 | ₩84,203 | +0.95% | 79.1만 |
|---|
| 2026.05.04 | ₩85,326 | ₩86,302 | ₩81,851 | ₩83,081 | -2.63% | 129.4만 |
|---|
| 2026.05.01 | ₩86,435 | ₩87,104 | ₩85,219 | ₩86,074 | -0.42% | 79만 |
|---|
| 2026.04.30 | ₩84,725 | ₩86,997 | ₩84,725 | ₩86,422 | +2.00% | 127.2만 |
|---|
| 2026.04.29 | ₩85,687 | ₩86,008 | ₩83,642 | ₩84,404 | -1.50% | 153만 |
|---|
| 2026.04.28 | ₩87,785 | ₩88,748 | ₩85,085 | ₩86,355 | -1.63% | 84.5만 |
|---|
| 2026.04.27 | ₩89,830 | ₩91,033 | ₩87,117 | ₩87,331 | -2.78% | 89.8만 |
|---|
| 2026.04.24 | ₩87,678 | ₩90,084 | ₩87,023 | ₩89,977 | +2.62% | 113.2만 |
|---|
| 2026.04.23 | ₩87,251 | ₩88,093 | ₩85,767 | ₩87,064 | -0.21% | 160.4만 |
|---|
| 2026.04.22 | ₩102,046 | ₩102,046 | ₩86,663 | ₩87,919 | -13.84% | 271.7만 |
|---|
| 2026.04.21 | ₩103,196 | ₩104,305 | ₩101,111 | ₩101,779 | -1.37% | 72.1만 |
|---|
| 2026.04.20 | ₩103,811 | ₩104,866 | ₩103,102 | ₩103,383 | -0.41% | 93.1만 |
|---|
| 2026.04.17 | ₩103,958 | ₩105,989 | ₩103,704 | ₩104,693 | +0.71% | 96.1만 |
|---|
| 2026.04.16 | ₩104,252 | ₩106,243 | ₩101,178 | ₩101,819 | -2.33% | 107만 |
|---|
| 2026.04.15 | ₩105,080 | ₩105,615 | ₩104,105 | ₩104,853 | -0.22% | 57.6만 |
|---|
| 2026.04.14 | ₩103,530 | ₩105,802 | ₩102,741 | ₩105,241 | +1.65% | 68.2만 |
|---|
| 2026.04.13 | ₩100,255 | ₩103,156 | ₩99,133 | ₩103,156 | +2.89% | 64.9만 |
|---|
| 2026.04.10 | ₩101,766 | ₩102,153 | ₩100,616 | ₩101,338 | -0.42% | 51.3만 |
|---|
| 2026.04.09 | ₩98,411 | ₩101,739 | ₩97,930 | ₩101,391 | +3.03% | 71.6만 |
|---|
| 2026.04.08 | ₩98,799 | ₩101,899 | ₩98,411 | ₩98,705 | -0.09% | 95.4만 |
|---|
| 2026.04.07 | ₩95,257 | ₩95,738 | ₩94,134 | ₩94,789 | -0.49% | 72.1만 |
|---|
| 2026.04.06 | ₩94,762 | ₩95,765 | ₩93,492 | ₩95,631 | +0.92% | 54.6만 |
|---|
| 2026.04.02 | ₩93,586 | ₩96,085 | ₩91,795 | ₩95,230 | +1.76% | 71.9만 |
|---|
| 2026.04.01 | ₩92,984 | ₩95,604 | ₩92,356 | ₩95,484 | +2.69% | 68.4만 |
|---|
| 2026.03.31 | ₩92,450 | ₩93,546 | ₩90,138 | ₩92,477 | +0.03% | 63.2만 |
|---|
| 2026.03.30 | ₩91,073 | ₩91,862 | ₩89,643 | ₩89,897 | -1.29% | 65.6만 |
|---|
| 2026.03.27 | ₩93,559 | ₩93,813 | ₩90,044 | ₩90,472 | -3.30% | 59.4만 |
|---|
| 2026.03.26 | ₩95,323 | ₩96,366 | ₩94,080 | ₩94,481 | -0.88% | 36.8만 |
|---|
| 2026.03.25 | ₩96,299 | ₩97,649 | ₩94,535 | ₩96,072 | -0.24% | 51.2만 |
|---|
| 2026.03.24 | ₩93,760 | ₩95,390 | ₩93,011 | ₩94,508 | +0.80% | 45.7만 |
|---|
| 2026.03.23 | ₩94,134 | ₩97,328 | ₩92,570 | ₩94,829 | +0.74% | 67.5만 |
|---|
| 2026.03.20 | ₩92,851 | ₩92,971 | ₩90,418 | ₩91,648 | -1.30% | 122.5만 |
|---|
| 2026.03.19 | ₩92,837 | ₩94,615 | ₩92,584 | ₩94,027 | +1.28% | 57.3만 |
|---|
| 2026.03.18 | ₩92,757 | ₩94,976 | ₩92,757 | ₩93,746 | +1.07% | 58.7만 |
|---|
| 2026.03.17 | ₩93,332 | ₩94,882 | ₩92,851 | ₩94,174 | +0.90% | 56.6만 |
|---|
| 2026.03.16 | ₩92,584 | ₩93,613 | ₩90,913 | ₩91,741 | -0.91% | 68.5만 |
|---|
| 2026.03.13 | ₩94,762 | ₩95,551 | ₩91,260 | ₩91,594 | -3.34% | 54.3만 |
|---|
| 2026.03.12 | ₩96,339 | ₩96,339 | ₩92,049 | ₩93,332 | -3.12% | 62만 |
|---|
| 2026.03.11 | ₩95,350 | ₩97,048 | ₩94,522 | ₩95,564 | +0.22% | 59.6만 |
|---|
| 2026.03.10 | ₩95,297 | ₩96,901 | ₩93,372 | ₩95,056 | -0.25% | 61.5만 |
|---|
| 2026.03.09 | ₩95,430 | ₩96,526 | ₩91,848 | ₩95,524 | +0.10% | 113.2만 |
|---|
| 2026.03.06 | ₩98,504 | ₩98,611 | ₩95,136 | ₩97,769 | -0.75% | 49.1만 |
|---|
| 2026.03.05 | ₩99,681 | ₩101,151 | ₩98,558 | ₩100,897 | +1.22% | 66만 |
|---|
| 2026.03.04 | ₩101,204 | ₩101,432 | ₩98,825 | ₩100,175 | -1.02% | 71.6만 |
|---|
| 2026.03.03 | ₩95,444 | ₩100,416 | ₩95,163 | ₩99,667 | +4.43% | 55.1만 |
|---|
| 2026.03.02 | ₩96,018 | ₩98,411 | ₩95,190 | ₩97,703 | +1.75% | 76.8만 |
|---|
| 2026.02.27 | ₩101,097 | ₩101,311 | ₩97,836 | ₩98,504 | -2.56% | 70.5만 |
|---|
| 2026.02.26 | ₩102,554 | ₩104,452 | ₩101,913 | ₩103,169 | +0.60% | 56.2만 |
|---|
| 2026.02.25 | ₩101,031 | ₩101,084 | ₩98,825 | ₩100,990 | -0.04% | 44.2만 |
|---|
| 2026.02.24 | ₩99,427 | ₩101,298 | ₩99,306 | ₩100,229 | +0.81% | 49.4만 |
|---|
| 2026.02.23 | ₩101,418 | ₩101,418 | ₩96,981 | ₩99,507 | -1.88% | 72.7만 |
|---|
| 2026.02.20 | ₩100,108 | ₩102,060 | ₩99,026 | ₩101,819 | +1.71% | 75.2만 |
|---|
| 2026.02.19 | ₩101,525 | ₩102,621 | ₩99,373 | ₩100,803 | -0.71% | 87.2만 |
|---|
| 2026.02.18 | ₩100,710 | ₩108,261 | ₩99,587 | ₩100,763 | +0.05% | 132.1만 |
|---|
| 2026.02.17 | ₩95,283 | ₩97,529 | ₩95,283 | ₩97,382 | +2.20% | 76.7만 |
|---|
| 2026.02.13 | ₩95,898 | ₩96,112 | ₩93,974 | ₩94,682 | -1.27% | 79만 |
|---|
| 2026.02.12 | ₩97,769 | ₩100,055 | ₩94,922 | ₩96,526 | -1.27% | 83.3만 |
|---|
| 2026.02.11 | ₩98,852 | ₩99,547 | ₩96,152 | ₩96,633 | -2.24% | 69.8만 |
|---|
| 2026.02.10 | ₩98,130 | ₩99,908 | ₩98,130 | ₩98,839 | +0.72% | 52.7만 |
|---|
| 2026.02.09 | ₩97,529 | ₩98,251 | ₩96,406 | ₩97,609 | +0.08% | 38.6만 |
|---|
| 2026.02.06 | ₩95,404 | ₩98,438 | ₩95,257 | ₩98,170 | +2.90% | 67.6만 |
|---|
| 2026.02.05 | ₩95,965 | ₩97,021 | ₩94,067 | ₩95,070 | -0.93% | 70.8만 |
|---|
| 2026.02.04 | ₩95,230 | ₩98,010 | ₩94,709 | ₩95,791 | +0.59% | 55.1만 |
|---|
| 2026.02.03 | ₩95,818 | ₩96,433 | ₩92,891 | ₩94,375 | -1.51% | 68.4만 |
|---|
| 2026.02.02 | ₩93,078 | ₩95,845 | ₩92,597 | ₩95,430 | +2.53% | 54.9만 |
|---|
| 2026.01.30 | ₩93,492 | ₩93,853 | ₩91,902 | ₩92,944 | -0.59% | 57.7만 |
|---|
| 2026.01.29 | ₩93,827 | ₩94,134 | ₩92,142 | ₩93,853 | +0.03% | 64.5만 |
|---|
| 2026.01.28 | ₩92,597 | ₩94,054 | ₩91,902 | ₩92,998 | +0.43% | 51.8만 |
|---|
| 2026.01.27 | ₩93,853 | ₩94,428 | ₩92,249 | ₩92,436 | -1.51% | 50.4만 |
|---|
| 2026.01.26 | ₩93,559 | ₩93,947 | ₩92,677 | ₩93,679 | +0.13% | 69.5만 |
|---|
| 2026.01.23 | ₩95,765 | ₩96,219 | ₩93,225 | ₩93,332 | -2.54% | 57.3만 |
|---|
| 2026.01.22 | ₩96,834 | ₩97,743 | ₩95,217 | ₩96,152 | -0.70% | 59.6만 |
|---|
| 2026.01.21 | ₩94,415 | ₩96,620 | ₩93,506 | ₩95,978 | +1.66% | 52.8만 |
|---|
| 2026.01.20 | ₩95,003 | ₩95,831 | ₩92,864 | ₩93,399 | -1.69% | 59.1만 |
|---|
| 2026.01.16 | ₩97,515 | ₩97,769 | ₩95,070 | ₩96,780 | -0.75% | 54.7만 |
|---|
| 2026.01.15 | ₩98,184 | ₩98,651 | ₩95,377 | ₩98,210 | +0.03% | 80.5만 |
|---|
| 2026.01.14 | ₩99,935 | ₩100,215 | ₩97,796 | ₩98,184 | -1.75% | 54.3만 |
|---|
| 2026.01.13 | ₩99,480 | ₩100,229 | ₩98,932 | ₩100,055 | +0.58% | 53.8만 |
|---|
| 2026.01.12 | ₩97,569 | ₩99,761 | ₩97,542 | ₩99,560 | +2.04% | 45.1만 |
|---|
| 2026.01.09 | ₩100,763 | ₩101,859 | ₩99,427 | ₩100,189 | -0.57% | 63.6만 |
|---|
| 2026.01.08 | ₩97,542 | ₩100,576 | ₩97,034 | ₩100,189 | +2.71% | 50.9만 |
|---|
| 2026.01.07 | ₩99,654 | ₩100,215 | ₩97,743 | ₩98,130 | -1.53% | 51.9만 |
|---|
| 2026.01.06 | ₩98,344 | ₩100,603 | ₩96,861 | ₩100,576 | +2.27% | 50.2만 |
|---|
| 2026.01.05 | ₩96,152 | ₩99,480 | ₩95,417 | ₩97,863 | +1.78% | 64.8만 |
|---|
| 2026.01.02 | ₩95,016 | ₩96,941 | ₩93,974 | ₩96,272 | +1.32% | 51.1만 |
|---|
| 2025.12.31 | ₩95,364 | ₩95,511 | ₩94,147 | ₩94,268 | -1.15% | 51.8만 |
|---|
| 2025.12.30 | ₩95,016 | ₩95,858 | ₩94,749 | ₩95,457 | +0.46% | 50.7만 |
|---|
| 2025.12.29 | ₩96,780 | ₩97,048 | ₩95,203 | ₩95,270 | -1.56% | 53.6만 |
|---|
| 2025.12.26 | ₩97,275 | ₩97,462 | ₩96,754 | ₩96,954 | -0.33% | 30.6만 |
|---|
| 2025.12.24 | ₩96,313 | ₩97,235 | ₩95,805 | ₩97,074 | +0.79% | 22.6만 |
|---|
| 2025.12.23 | ₩97,288 | ₩97,622 | ₩96,112 | ₩96,500 | -0.81% | 47.4만 |
|---|
| 2025.12.22 | ₩96,647 | ₩98,144 | ₩96,647 | ₩97,382 | +0.76% | 52.6만 |
|---|
| 2025.12.19 | ₩95,083 | ₩96,673 | ₩95,056 | ₩96,313 | +1.29% | 82.8만 |
|---|
| 2025.12.18 | ₩96,633 | ₩96,633 | ₩94,669 | ₩95,470 | -1.20% | 55.1만 |
|---|
| 2025.12.17 | ₩95,070 | ₩96,700 | ₩94,909 | ₩95,818 | +0.79% | 64만 |
|---|
| 2025.12.16 | ₩94,789 | ₩95,858 | ₩93,840 | ₩94,602 | -0.20% | 50.1만 |
|---|
| 2025.12.15 | ₩95,524 | ₩96,005 | ₩93,679 | ₩94,602 | -0.97% | 55.3만 |
|---|
| 2025.12.12 | ₩96,313 | ₩96,366 | ₩94,334 | ₩94,789 | -1.58% | 53.1만 |
|---|
| 2025.12.11 | ₩93,145 | ₩96,353 | ₩93,078 | ₩95,992 | +3.06% | 70.1만 |
|---|
| 2025.12.10 | ₩91,300 | ₩93,693 | ₩90,565 | ₩93,078 | +1.95% | 89.2만 |
|---|
| 2025.12.09 | ₩90,338 | ₩91,755 | ₩90,338 | ₩91,087 | +0.83% | 51.9만 |
|---|
| 2025.12.08 | ₩91,661 | ₩91,862 | ₩90,084 | ₩90,940 | -0.79% | 53.9만 |
|---|
| 2025.12.05 | ₩91,341 | ₩92,062 | ₩90,926 | ₩91,594 | +0.28% | 70.6만 |
|---|
| 2025.12.04 | ₩91,434 | ₩92,049 | ₩90,392 | ₩91,287 | -0.16% | 52.6만 |
|---|
| 2025.12.03 | ₩91,648 | ₩92,864 | ₩91,421 | ₩92,223 | +0.63% | 52.6만 |
|---|
| 2025.12.02 | ₩91,501 | ₩91,929 | ₩89,750 | ₩91,421 | -0.09% | 59.8만 |
|---|
| 2025.12.01 | ₩91,087 | ₩91,848 | ₩90,645 | ₩91,033 | -0.06% | 59.2만 |
|---|
| 2025.11.28 | ₩91,207 | ₩91,942 | ₩91,167 | ₩91,661 | +0.50% | 21.9만 |
|---|
| 2025.11.26 | ₩91,247 | ₩92,450 | ₩91,247 | ₩91,354 | +0.12% | 50.5만 |
|---|
| 2025.11.25 | ₩88,574 | ₩91,434 | ₩88,280 | ₩91,207 | +2.97% | 53.5만 |
|---|
| 2025.11.24 | ₩86,529 | ₩87,932 | ₩85,861 | ₩87,732 | +1.39% | 64.2만 |
|---|
| 2025.11.21 | ₩82,880 | ₩87,077 | ₩82,319 | ₩86,475 | +4.34% | 69.1만 |
|---|
| 2025.11.20 | ₩83,762 | ₩84,524 | ₩81,878 | ₩82,051 | -2.04% | 40.7만 |
|---|
| 2025.11.19 | ₩82,292 | ₩83,241 | ₩81,931 | ₩82,934 | +0.78% | 56.6만 |
|---|
| 2025.11.18 | ₩81,971 | ₩83,428 | ₩80,648 | ₩82,640 | +0.82% | 53.6만 |
|---|
| 2025.11.17 | ₩84,430 | ₩84,738 | ₩81,356 | ₩81,864 | -3.04% | 58.9만 |
|---|
| 2025.11.14 | ₩84,203 | ₩84,778 | ₩83,535 | ₩84,257 | +0.06% | 55.1만 |
|---|
| 2025.11.13 | ₩86,288 | ₩87,531 | ₩84,591 | ₩85,219 | -1.24% | 51.4만 |
|---|
| 2025.11.12 | ₩85,567 | ₩87,077 | ₩85,567 | ₩86,462 | +1.05% | 56.3만 |
|---|
| 2025.11.11 | ₩86,008 | ₩86,676 | ₩85,379 | ₩85,486 | -0.61% | 64.6만 |
|---|
| 2025.11.10 | ₩85,847 | ₩87,090 | ₩85,326 | ₩86,141 | +0.34% | 71.5만 |
|---|
| 2025.11.07 | ₩82,653 | ₩85,032 | ₩82,653 | ₩84,698 | +2.47% | 66.8만 |
|---|
| 2025.11.06 | ₩84,030 | ₩84,377 | ₩81,931 | ₩83,000 | -1.22% | 64.8만 |
|---|
| 2025.11.05 | ₩83,802 | ₩85,152 | ₩83,147 | ₩84,444 | +0.77% | 58.9만 |
|---|
| 2025.11.04 | ₩83,655 | ₩84,350 | ₩83,214 | ₩83,776 | +0.14% | 53.6만 |
|---|
| 2025.11.03 | ₩83,856 | ₩84,885 | ₩82,733 | ₩84,604 | +0.89% | 60.9만 |
|---|
| 2025.10.31 | ₩83,495 | ₩84,003 | ₩82,800 | ₩83,909 | +0.50% | 70.9만 |
|---|
| 2025.10.30 | ₩84,524 | ₩86,328 | ₩83,629 | ₩83,829 | -0.82% | 76.3만 |
|---|
| 2025.10.29 | ₩85,620 | ₩86,903 | ₩84,564 | ₩85,246 | -0.44% | 72.2만 |
|---|
| 2025.10.28 | ₩87,598 | ₩87,718 | ₩86,141 | ₩86,409 | -1.36% | 66.6만 |
|---|
| 2025.10.27 | ₩87,625 | ₩89,135 | ₩87,211 | ₩87,946 | +0.37% | 100.4만 |
|---|
| 2025.10.24 | ₩87,839 | ₩88,213 | ₩85,981 | ₩87,130 | -0.81% | 73.9만 |
|---|
| 2025.10.23 | ₩92,918 | ₩92,918 | ₩87,010 | ₩87,064 | -6.30% | 166만 |
|---|
| 2025.10.22 | ₩83,522 | ₩94,134 | ₩82,787 | ₩93,439 | +11.87% | 229.4만 |
|---|
| 2025.10.21 | ₩80,327 | ₩81,757 | ₩80,260 | ₩81,089 | +0.95% | 68.8만 |
|---|
| 2025.10.20 | ₩81,089 | ₩81,383 | ₩80,154 | ₩80,394 | -0.86% | 54.1만 |
|---|
| 2025.10.17 | ₩80,341 | ₩80,982 | ₩79,686 | ₩80,327 | -0.02% | 58.8만 |
|---|
| 2025.10.16 | ₩80,514 | ₩80,795 | ₩79,458 | ₩80,167 | -0.43% | 42.7만 |
|---|
| 2025.10.15 | ₩81,691 | ₩82,252 | ₩80,113 | ₩80,568 | -1.37% | 55.4만 |
|---|
| 2025.10.14 | ₩78,135 | ₩81,944 | ₩77,962 | ₩81,196 | +3.92% | 70.2만 |
|---|
| 2025.10.13 | ₩78,737 | ₩80,073 | ₩78,576 | ₩79,418 | +0.87% | 59.2만 |
|---|
| 2025.10.10 | ₩79,859 | ₩80,608 | ₩77,614 | ₩77,641 | -2.78% | 56만 |
|---|