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 | ₩83,873 | ₩84,302 | ₩83,364 | ₩83,967 | +0.11% | 57.2만 |
| 2026.10.08 | ₩83,109 | ₩85,026 | ₩83,109 | ₩83,954 | +1.02% | 67.3만 |
| 2026.10.07 | ₩83,324 | ₩84,557 | ₩83,042 | ₩84,343 | +1.22% | 75만 |
| 2026.10.06 | ₩83,672 | ₩84,866 | ₩83,230 | ₩84,235 | +0.67% | 64.1만 |
| 2026.10.05 | ₩84,490 | ₩84,758 | ₩82,666 | ₩82,760 | -2.05% | 80.1만 |
| 2026.10.02 | ₩85,375 | ₩85,684 | ₩83,873 | ₩84,369 | -1.18% | 55.5만 |
| 2026.10.01 | ₩82,747 | ₩84,530 | ₩81,768 | ₩84,423 | +2.03% | 83.2만 |
| 2026.09.30 | ₩85,925 | ₩85,925 | ₩82,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,961 |
| -3.45% |
| 74.4만 |
| 2026.09.29 | ₩86,354 | ₩87,132 | ₩85,161 | ₩85,791 | -0.65% | 58.9만 |
|---|
| 2026.09.28 | ₩84,691 | ₩86,327 | ₩84,249 | ₩85,643 | +1.12% | 70.8만 |
|---|
| 2026.09.25 | ₩84,584 | ₩85,938 | ₩83,806 | ₩85,362 | +0.92% | 50.6만 |
|---|
| 2026.09.24 | ₩83,766 | ₩85,590 | ₩82,975 | ₩84,249 | +0.58% | 80.2만 |
|---|
| 2026.09.23 | ₩84,785 | ₩85,161 | ₩83,310 | ₩84,597 | -0.22% | 60만 |
|---|
| 2026.09.22 | ₩87,695 | ₩87,695 | ₩83,391 | ₩84,302 | -3.87% | 98.5만 |
|---|
| 2026.09.21 | ₩85,603 | ₩85,657 | ₩84,316 | ₩84,530 | -1.25% | 58.1만 |
|---|
| 2026.09.18 | ₩85,442 | ₩85,523 | ₩84,182 | ₩84,678 | -0.89% | 146만 |
|---|
| 2026.09.17 | ₩87,869 | ₩87,869 | ₩85,456 | ₩85,469 | -2.73% | 52.8만 |
|---|
| 2026.09.16 | ₩87,440 | ₩88,406 | ₩85,161 | ₩86,381 | -1.21% | 79.6만 |
|---|
| 2026.09.15 | ₩89,773 | ₩89,773 | ₩87,024 | ₩87,695 | -2.32% | 74.4만 |
|---|
| 2026.09.14 | ₩88,741 | ₩89,116 | ₩87,172 | ₩88,754 | +0.02% | 92.9만 |
|---|
| 2026.09.11 | ₩89,277 | ₩89,854 | ₩88,432 | ₩89,492 | +0.24% | 71.8만 |
|---|
| 2026.09.10 | ₩86,622 | ₩88,285 | ₩86,354 | ₩87,641 | +1.18% | 90.5만 |
|---|
| 2026.09.09 | ₩86,716 | ₩87,091 | ₩85,911 | ₩86,756 | +0.05% | 67.1만 |
|---|
| 2026.09.08 | ₩88,352 | ₩88,674 | ₩86,850 | ₩86,904 | -1.64% | 57.6만 |
|---|
| 2026.09.04 | ₩88,097 | ₩89,773 | ₩88,097 | ₩88,942 | +0.96% | 49.2만 |
|---|
| 2026.09.03 | ₩90,363 | ₩90,363 | ₩88,285 | ₩89,036 | -1.47% | 71.1만 |
|---|
| 2026.09.02 | ₩90,082 | ₩92,013 | ₩89,626 | ₩90,135 | +0.06% | 50.9만 |
|---|
| 2026.09.01 | ₩91,463 | ₩91,463 | ₩88,245 | ₩88,714 | -3.01% | 67.9만 |
|---|
| 2026.08.31 | ₩94,654 | ₩94,654 | ₩91,946 | ₩92,200 | -2.59% | 69.6만 |
|---|
| 2026.08.28 | ₩96,974 | ₩97,430 | ₩95,472 | ₩95,485 | -1.53% | 35.4만 |
|---|
| 2026.08.27 | ₩98,114 | ₩98,798 | ₩96,049 | ₩96,129 | -2.02% | 36.7만 |
|---|
| 2026.08.26 | ₩99,589 | ₩99,884 | ₩98,610 | ₩98,650 | -0.94% | 46.5만 |
|---|
| 2026.08.25 | ₩98,878 | ₩99,213 | ₩97,162 | ₩98,784 | -0.09% | 44.5만 |
|---|
| 2026.08.24 | ₩97,188 | ₩98,181 | ₩95,392 | ₩98,047 | +0.88% | 76.7만 |
|---|
| 2026.08.21 | ₩95,606 | ₩97,282 | ₩95,365 | ₩96,129 | +0.55% | 45.6만 |
|---|
| 2026.08.20 | ₩96,786 | ₩97,349 | ₩94,359 | ₩94,855 | -2.00% | 85.8만 |
|---|
| 2026.08.19 | ₩96,853 | ₩99,025 | ₩96,853 | ₩97,872 | +1.05% | 77.2만 |
|---|
| 2026.08.18 | ₩100,836 | ₩100,849 | ₩96,773 | ₩96,893 | -3.91% | 113.4만 |
|---|
| 2026.08.17 | ₩100,568 | ₩101,023 | ₩98,771 | ₩98,811 | -1.75% | 51.6만 |
|---|
| 2026.08.14 | ₩100,058 | ₩101,439 | ₩99,508 | ₩101,225 | +1.17% | 38.6만 |
|---|
| 2026.08.13 | ₩100,916 | ₩100,916 | ₩99,656 | ₩100,286 | -0.62% | 39.2만 |
|---|
| 2026.08.12 | ₩99,508 | ₩100,487 | ₩98,704 | ₩100,138 | +0.63% | 40.5만 |
|---|
| 2026.08.11 | ₩98,489 | ₩99,656 | ₩98,342 | ₩98,985 | +0.50% | 63.7만 |
|---|
| 2026.08.10 | ₩101,721 | ₩102,270 | ₩97,832 | ₩98,422 | -3.24% | 69.7만 |
|---|
| 2026.08.07 | ₩103,102 | ₩103,893 | ₩101,962 | ₩102,847 | -0.25% | 49.5만 |
|---|
| 2026.08.06 | ₩104,738 | ₩105,931 | ₩103,477 | ₩103,692 | -1.00% | 79.8만 |
|---|
| 2026.08.05 | ₩105,341 | ₩106,588 | ₩104,362 | ₩104,456 | -0.84% | 63.3만 |
|---|
| 2026.08.04 | ₩103,920 | ₩104,885 | ₩103,263 | ₩104,671 | +0.72% | 80.2만 |
|---|
| 2026.08.03 | ₩104,537 | ₩105,810 | ₩102,512 | ₩103,303 | -1.18% | 94.4만 |
|---|
| 2026.07.31 | ₩100,487 | ₩101,935 | ₩100,273 | ₩101,935 | +1.44% | 76.6만 |
|---|
| 2026.07.30 | ₩104,818 | ₩104,818 | ₩99,361 | ₩100,795 | -3.84% | 121.6만 |
|---|
| 2026.07.29 | ₩103,450 | ₩105,355 | ₩103,048 | ₩104,201 | +0.73% | 105.7만 |
|---|
| 2026.07.28 | ₩102,391 | ₩105,301 | ₩102,083 | ₩105,194 | +2.74% | 88.2만 |
|---|
| 2026.07.27 | ₩100,353 | ₩102,512 | ₩100,353 | ₩102,324 | +1.96% | 86.3만 |
|---|
| 2026.07.24 | ₩98,583 | ₩100,366 | ₩97,497 | ₩99,294 | +0.72% | 86.4만 |
|---|
| 2026.07.23 | ₩100,568 | ₩101,385 | ₩98,006 | ₩98,489 | -2.07% | 139만 |
|---|
| 2026.07.22 | ₩100,152 | ₩102,780 | ₩97,443 | ₩101,372 | +1.22% | 181.8만 |
|---|
| 2026.07.21 | ₩98,127 | ₩98,985 | ₩96,974 | ₩98,355 | +0.23% | 109만 |
|---|
| 2026.07.20 | ₩99,066 | ₩99,481 | ₩96,867 | ₩97,296 | -1.79% | 91.9만 |
|---|
| 2026.07.17 | ₩100,889 | ₩102,002 | ₩97,577 | ₩98,248 | -2.62% | 68.8만 |
|---|
| 2026.07.16 | ₩100,420 | ₩101,935 | ₩99,857 | ₩101,211 | +0.79% | 70만 |
|---|
| 2026.07.15 | ₩100,045 | ₩102,405 | ₩99,508 | ₩100,447 | +0.40% | 81.9만 |
|---|
| 2026.07.14 | ₩97,886 | ₩99,066 | ₩97,604 | ₩98,194 | +0.32% | 63.7만 |
|---|
| 2026.07.13 | ₩99,803 | ₩100,527 | ₩97,121 | ₩97,966 | -1.84% | 61.2만 |
|---|
| 2026.07.10 | ₩99,294 | ₩100,782 | ₩98,891 | ₩99,562 | +0.27% | 45.5만 |
|---|
| 2026.07.09 | ₩97,550 | ₩99,388 | ₩97,390 | ₩99,160 | +1.65% | 56.5만 |
|---|
| 2026.07.08 | ₩100,286 | ₩100,380 | ₩96,223 | ₩97,483 | -2.79% | 74.1만 |
|---|
| 2026.07.07 | ₩101,318 | ₩102,163 | ₩100,420 | ₩101,385 | +0.07% | 72.7만 |
|---|
| 2026.07.06 | ₩103,772 | ₩103,772 | ₩99,025 | ₩101,251 | -2.43% | 64.3만 |
|---|
| 2026.07.02 | ₩102,337 | ₩103,035 | ₩100,500 | ₩102,700 | +0.35% | 60.1만 |
|---|
| 2026.07.01 | ₩102,203 | ₩102,203 | ₩100,635 | ₩100,822 | -1.35% | 54.2만 |
|---|
| 2026.06.30 | ₩103,987 | ₩103,987 | ₩101,774 | ₩102,485 | -1.44% | 60.4만 |
|---|
| 2026.06.29 | ₩104,429 | ₩104,657 | ₩103,504 | ₩104,215 | -0.21% | 69.6만 |
|---|
| 2026.06.26 | ₩103,048 | ₩104,765 | ₩102,163 | ₩104,644 | +1.55% | 86.4만 |
|---|
| 2026.06.25 | ₩103,276 | ₩104,483 | ₩101,640 | ₩102,230 | -1.01% | 46.7만 |
|---|
| 2026.06.24 | ₩100,085 | ₩104,925 | ₩100,085 | ₩102,820 | +2.73% | 57만 |
|---|
| 2026.06.23 | ₩98,355 | ₩101,452 | ₩98,288 | ₩101,345 | +3.04% | 66.2만 |
|---|
| 2026.06.22 | ₩102,740 | ₩103,558 | ₩100,085 | ₩100,165 | -2.51% | 56.1만 |
|---|
| 2026.06.18 | ₩103,598 | ₩104,751 | ₩102,606 | ₩102,860 | -0.71% | 109.9만 |
|---|
| 2026.06.17 | ₩100,728 | ₩103,719 | ₩100,702 | ₩101,815 | +1.08% | 73.6만 |
|---|
| 2026.06.16 | ₩99,897 | ₩101,774 | ₩99,240 | ₩100,755 | +0.86% | 62만 |
|---|
| 2026.06.15 | ₩101,265 | ₩102,002 | ₩99,133 | ₩99,669 | -1.58% | 79만 |
|---|
| 2026.06.12 | ₩96,853 | ₩100,433 | ₩96,853 | ₩99,401 | +2.63% | 78.7만 |
|---|
| 2026.06.11 | ₩95,553 | ₩98,690 | ₩95,553 | ₩98,690 | +3.28% | 75.4만 |
|---|
| 2026.06.10 | ₩96,598 | ₩98,127 | ₩94,802 | ₩95,485 | -1.15% | 99.3만 |
|---|
| 2026.06.09 | ₩96,545 | ₩98,181 | ₩95,083 | ₩96,773 | +0.24% | 97.1만 |
|---|
| 2026.06.08 | ₩95,459 | ₩97,081 | ₩94,681 | ₩95,472 | +0.01% | 134.4만 |
|---|
| 2026.06.05 | ₩95,177 | ₩96,692 | ₩94,426 | ₩96,143 | +1.01% | 96.5만 |
|---|
| 2026.06.04 | ₩94,627 | ₩95,150 | ₩93,662 | ₩94,694 | +0.07% | 102.5만 |
|---|
| 2026.06.03 | ₩94,963 | ₩94,976 | ₩92,951 | ₩93,689 | -1.34% | 82.7만 |
|---|
| 2026.06.02 | ₩92,522 | ₩96,665 | ₩91,798 | ₩95,968 | +3.72% | 188.8만 |
|---|
| 2026.06.01 | ₩92,589 | ₩93,581 | ₩91,583 | ₩92,227 | -0.39% | 105만 |
|---|
| 2026.05.29 | ₩91,932 | ₩92,039 | ₩91,007 | ₩91,181 | -0.82% | 72.5만 |
|---|
| 2026.05.28 | ₩91,101 | ₩92,616 | ₩90,243 | ₩91,583 | +0.53% | 73.4만 |
|---|
| 2026.05.27 | ₩90,926 | ₩92,415 | ₩90,403 | ₩92,187 | +1.39% | 72.9만 |
|---|
| 2026.05.26 | ₩88,111 | ₩89,599 | ₩87,628 | ₩89,451 | +1.52% | 64.9만 |
|---|
| 2026.05.22 | ₩87,722 | ₩88,124 | ₩86,582 | ₩87,319 | -0.46% | 48.7만 |
|---|
| 2026.05.21 | ₩85,000 | ₩87,842 | ₩83,846 | ₩87,521 | +2.97% | 68.1만 |
|---|
| 2026.05.20 | ₩83,458 | ₩87,199 | ₩82,546 | ₩86,998 | +4.24% | 83.1만 |
|---|
| 2026.05.19 | ₩84,316 | ₩85,321 | ₩82,854 | ₩84,061 | -0.30% | 108.2만 |
|---|
| 2026.05.18 | ₩84,141 | ₩85,603 | ₩83,619 | ₩83,873 | -0.32% | 79.3만 |
|---|
| 2026.05.15 | ₩85,120 | ₩85,120 | ₩83,779 | ₩83,846 | -1.50% | 70.9만 |
|---|
| 2026.05.14 | ₩86,126 | ₩86,676 | ₩84,919 | ₩85,254 | -1.01% | 85.3만 |
|---|
| 2026.05.13 | ₩84,490 | ₩85,724 | ₩83,820 | ₩84,691 | +0.24% | 90.9만 |
|---|
| 2026.05.12 | ₩85,657 | ₩86,059 | ₩84,436 | ₩84,584 | -1.25% | 69.8만 |
|---|
| 2026.05.11 | ₩87,373 | ₩87,923 | ₩85,094 | ₩85,295 | -2.38% | 86.4만 |
|---|
| 2026.05.08 | ₩88,848 | ₩89,599 | ₩87,105 | ₩88,204 | -0.72% | 59.1만 |
|---|
| 2026.05.07 | ₩88,111 | ₩89,317 | ₩87,319 | ₩88,379 | +0.30% | 120만 |
|---|
| 2026.05.06 | ₩86,917 | ₩87,923 | ₩85,737 | ₩87,132 | +0.25% | 105.8만 |
|---|
| 2026.05.05 | ₩83,686 | ₩85,241 | ₩83,417 | ₩84,477 | +0.95% | 79.1만 |
|---|
| 2026.05.04 | ₩85,603 | ₩86,582 | ₩82,117 | ₩83,350 | -2.63% | 129.4만 |
|---|
| 2026.05.01 | ₩86,716 | ₩87,386 | ₩85,496 | ₩86,354 | -0.42% | 79만 |
|---|
| 2026.04.30 | ₩85,000 | ₩87,279 | ₩85,000 | ₩86,703 | +2.00% | 127.2만 |
|---|
| 2026.04.29 | ₩85,965 | ₩86,287 | ₩83,914 | ₩84,678 | -1.50% | 153만 |
|---|
| 2026.04.28 | ₩88,070 | ₩89,036 | ₩85,362 | ₩86,636 | -1.63% | 84.5만 |
|---|
| 2026.04.27 | ₩90,122 | ₩91,329 | ₩87,400 | ₩87,614 | -2.78% | 89.8만 |
|---|
| 2026.04.24 | ₩87,963 | ₩90,377 | ₩87,306 | ₩90,269 | +2.62% | 113.2만 |
|---|
| 2026.04.23 | ₩87,534 | ₩88,379 | ₩86,046 | ₩87,346 | -0.21% | 160.4만 |
|---|
| 2026.04.22 | ₩102,378 | ₩102,378 | ₩86,944 | ₩88,204 | -13.84% | 271.7만 |
|---|
| 2026.04.21 | ₩103,531 | ₩104,644 | ₩101,439 | ₩102,110 | -1.37% | 72.1만 |
|---|
| 2026.04.20 | ₩104,148 | ₩105,207 | ₩103,437 | ₩103,719 | -0.41% | 93.1만 |
|---|
| 2026.04.17 | ₩104,295 | ₩106,333 | ₩104,040 | ₩105,033 | +0.71% | 96.1만 |
|---|
| 2026.04.16 | ₩104,590 | ₩106,588 | ₩101,506 | ₩102,150 | -2.33% | 107만 |
|---|
| 2026.04.15 | ₩105,422 | ₩105,958 | ₩104,443 | ₩105,194 | -0.22% | 57.6만 |
|---|
| 2026.04.14 | ₩103,866 | ₩106,146 | ₩103,075 | ₩105,582 | +1.65% | 68.2만 |
|---|
| 2026.04.13 | ₩100,581 | ₩103,491 | ₩99,455 | ₩103,491 | +2.89% | 64.9만 |
|---|
| 2026.04.10 | ₩102,096 | ₩102,485 | ₩100,943 | ₩101,667 | -0.42% | 51.3만 |
|---|
| 2026.04.09 | ₩98,730 | ₩102,069 | ₩98,248 | ₩101,721 | +3.03% | 71.6만 |
|---|
| 2026.04.08 | ₩99,119 | ₩102,230 | ₩98,730 | ₩99,025 | -0.09% | 95.4만 |
|---|
| 2026.04.07 | ₩95,566 | ₩96,049 | ₩94,440 | ₩95,097 | -0.49% | 72.1만 |
|---|
| 2026.04.06 | ₩95,070 | ₩96,075 | ₩93,796 | ₩95,941 | +0.92% | 54.6만 |
|---|
| 2026.04.02 | ₩93,890 | ₩96,397 | ₩92,093 | ₩95,539 | +1.76% | 71.9만 |
|---|
| 2026.04.01 | ₩93,286 | ₩95,915 | ₩92,656 | ₩95,794 | +2.69% | 68.4만 |
|---|
| 2026.03.31 | ₩92,750 | ₩93,850 | ₩90,430 | ₩92,777 | +0.03% | 63.2만 |
|---|
| 2026.03.30 | ₩91,369 | ₩92,160 | ₩89,934 | ₩90,189 | -1.29% | 65.6만 |
|---|
| 2026.03.27 | ₩93,863 | ₩94,118 | ₩90,336 | ₩90,766 | -3.30% | 59.4만 |
|---|
| 2026.03.26 | ₩95,633 | ₩96,679 | ₩94,386 | ₩94,788 | -0.88% | 36.8만 |
|---|
| 2026.03.25 | ₩96,612 | ₩97,966 | ₩94,842 | ₩96,384 | -0.24% | 51.2만 |
|---|
| 2026.03.24 | ₩94,064 | ₩95,700 | ₩93,313 | ₩94,815 | +0.80% | 45.7만 |
|---|
| 2026.03.23 | ₩94,440 | ₩97,644 | ₩92,871 | ₩95,137 | +0.74% | 67.5만 |
|---|
| 2026.03.20 | ₩93,152 | ₩93,273 | ₩90,712 | ₩91,946 | -1.30% | 122.5만 |
|---|
| 2026.03.19 | ₩93,139 | ₩94,922 | ₩92,884 | ₩94,332 | +1.28% | 57.3만 |
|---|
| 2026.03.18 | ₩93,058 | ₩95,284 | ₩93,058 | ₩94,051 | +1.07% | 58.7만 |
|---|
| 2026.03.17 | ₩93,635 | ₩95,190 | ₩93,152 | ₩94,480 | +0.90% | 56.6만 |
|---|
| 2026.03.16 | ₩92,884 | ₩93,917 | ₩91,208 | ₩92,039 | -0.91% | 68.5만 |
|---|
| 2026.03.13 | ₩95,070 | ₩95,861 | ₩91,557 | ₩91,892 | -3.34% | 54.3만 |
|---|
| 2026.03.12 | ₩96,652 | ₩96,652 | ₩92,348 | ₩93,635 | -3.12% | 62만 |
|---|
| 2026.03.11 | ₩95,660 | ₩97,363 | ₩94,828 | ₩95,874 | +0.22% | 59.6만 |
|---|
| 2026.03.10 | ₩95,606 | ₩97,215 | ₩93,675 | ₩95,365 | -0.25% | 61.5만 |
|---|
| 2026.03.09 | ₩95,740 | ₩96,840 | ₩92,147 | ₩95,834 | +0.10% | 113.2만 |
|---|
| 2026.03.06 | ₩98,824 | ₩98,932 | ₩95,445 | ₩98,087 | -0.75% | 49.1만 |
|---|
| 2026.03.05 | ₩100,004 | ₩101,479 | ₩98,878 | ₩101,225 | +1.22% | 66만 |
|---|
| 2026.03.04 | ₩101,533 | ₩101,761 | ₩99,146 | ₩100,500 | -1.02% | 71.6만 |
|---|
| 2026.03.03 | ₩95,754 | ₩100,742 | ₩95,472 | ₩99,991 | +4.43% | 55.1만 |
|---|
| 2026.03.02 | ₩96,330 | ₩98,730 | ₩95,499 | ₩98,020 | +1.75% | 76.8만 |
|---|
| 2026.02.27 | ₩101,426 | ₩101,640 | ₩98,154 | ₩98,824 | -2.56% | 70.5만 |
|---|
| 2026.02.26 | ₩102,887 | ₩104,791 | ₩102,244 | ₩103,504 | +0.60% | 56.2만 |
|---|
| 2026.02.25 | ₩101,359 | ₩101,412 | ₩99,146 | ₩101,318 | -0.04% | 44.2만 |
|---|
| 2026.02.24 | ₩99,750 | ₩101,627 | ₩99,629 | ₩100,554 | +0.81% | 49.4만 |
|---|
| 2026.02.23 | ₩101,747 | ₩101,747 | ₩97,296 | ₩99,830 | -1.88% | 72.7만 |
|---|
| 2026.02.20 | ₩100,433 | ₩102,391 | ₩99,347 | ₩102,150 | +1.71% | 75.2만 |
|---|
| 2026.02.19 | ₩101,855 | ₩102,954 | ₩99,696 | ₩101,131 | -0.71% | 87.2만 |
|---|
| 2026.02.18 | ₩101,037 | ₩108,613 | ₩99,910 | ₩101,090 | +0.05% | 132.1만 |
|---|
| 2026.02.17 | ₩95,593 | ₩97,845 | ₩95,593 | ₩97,698 | +2.20% | 76.7만 |
|---|
| 2026.02.13 | ₩96,210 | ₩96,424 | ₩94,279 | ₩94,989 | -1.27% | 79만 |
|---|
| 2026.02.12 | ₩98,087 | ₩100,380 | ₩95,231 | ₩96,840 | -1.27% | 83.3만 |
|---|
| 2026.02.11 | ₩99,173 | ₩99,870 | ₩96,464 | ₩96,947 | -2.24% | 69.8만 |
|---|
| 2026.02.10 | ₩98,449 | ₩100,232 | ₩98,449 | ₩99,160 | +0.72% | 52.7만 |
|---|
| 2026.02.09 | ₩97,845 | ₩98,570 | ₩96,719 | ₩97,926 | +0.08% | 38.6만 |
|---|
| 2026.02.06 | ₩95,713 | ₩98,757 | ₩95,566 | ₩98,489 | +2.90% | 67.6만 |
|---|
| 2026.02.05 | ₩96,277 | ₩97,336 | ₩94,373 | ₩95,378 | -0.93% | 70.8만 |
|---|
| 2026.02.04 | ₩95,539 | ₩98,328 | ₩95,016 | ₩96,102 | +0.59% | 55.1만 |
|---|
| 2026.02.03 | ₩96,129 | ₩96,746 | ₩93,193 | ₩94,681 | -1.51% | 68.4만 |
|---|
| 2026.02.02 | ₩93,380 | ₩96,156 | ₩92,898 | ₩95,740 | +2.53% | 54.9만 |
|---|
| 2026.01.30 | ₩93,796 | ₩94,158 | ₩92,200 | ₩93,246 | -0.59% | 57.7만 |
|---|
| 2026.01.29 | ₩94,131 | ₩94,440 | ₩92,442 | ₩94,158 | +0.03% | 64.5만 |
|---|
| 2026.01.28 | ₩92,898 | ₩94,359 | ₩92,200 | ₩93,300 | +0.43% | 51.8만 |
|---|
| 2026.01.27 | ₩94,158 | ₩94,735 | ₩92,549 | ₩92,737 | -1.51% | 50.4만 |
|---|
| 2026.01.26 | ₩93,863 | ₩94,252 | ₩92,978 | ₩93,984 | +0.13% | 69.5만 |
|---|
| 2026.01.23 | ₩96,075 | ₩96,531 | ₩93,528 | ₩93,635 | -2.54% | 57.3만 |
|---|
| 2026.01.22 | ₩97,148 | ₩98,060 | ₩95,526 | ₩96,464 | -0.70% | 59.6만 |
|---|
| 2026.01.21 | ₩94,721 | ₩96,934 | ₩93,809 | ₩96,290 | +1.66% | 52.8만 |
|---|
| 2026.01.20 | ₩95,311 | ₩96,143 | ₩93,166 | ₩93,702 | -1.69% | 59.1만 |
|---|
| 2026.01.16 | ₩97,832 | ₩98,087 | ₩95,378 | ₩97,095 | -0.75% | 54.7만 |
|---|
| 2026.01.15 | ₩98,503 | ₩98,972 | ₩95,687 | ₩98,529 | +0.03% | 80.5만 |
|---|
| 2026.01.14 | ₩100,259 | ₩100,541 | ₩98,114 | ₩98,503 | -1.75% | 54.3만 |
|---|
| 2026.01.13 | ₩99,803 | ₩100,554 | ₩99,253 | ₩100,380 | +0.58% | 53.8만 |
|---|
| 2026.01.12 | ₩97,886 | ₩100,085 | ₩97,859 | ₩99,884 | +2.04% | 45.1만 |
|---|
| 2026.01.09 | ₩101,090 | ₩102,190 | ₩99,750 | ₩100,514 | -0.57% | 63.6만 |
|---|
| 2026.01.08 | ₩97,859 | ₩100,903 | ₩97,349 | ₩100,514 | +2.71% | 50.9만 |
|---|
| 2026.01.07 | ₩99,978 | ₩100,541 | ₩98,060 | ₩98,449 | -1.53% | 51.9만 |
|---|
| 2026.01.06 | ₩98,663 | ₩100,930 | ₩97,175 | ₩100,903 | +2.27% | 50.2만 |
|---|
| 2026.01.05 | ₩96,464 | ₩99,803 | ₩95,727 | ₩98,181 | +1.78% | 64.8만 |
|---|
| 2026.01.02 | ₩95,325 | ₩97,255 | ₩94,279 | ₩96,585 | +1.32% | 51.1만 |
|---|
| 2025.12.31 | ₩95,673 | ₩95,821 | ₩94,453 | ₩94,574 | -1.15% | 51.8만 |
|---|
| 2025.12.30 | ₩95,325 | ₩96,169 | ₩95,056 | ₩95,767 | +0.46% | 50.7만 |
|---|
| 2025.12.29 | ₩97,095 | ₩97,363 | ₩95,512 | ₩95,579 | -1.56% | 53.6만 |
|---|
| 2025.12.26 | ₩97,591 | ₩97,778 | ₩97,068 | ₩97,269 | -0.33% | 30.6만 |
|---|
| 2025.12.24 | ₩96,625 | ₩97,550 | ₩96,116 | ₩97,390 | +0.79% | 22.6만 |
|---|
| 2025.12.23 | ₩97,604 | ₩97,939 | ₩96,424 | ₩96,813 | -0.81% | 47.4만 |
|---|
| 2025.12.22 | ₩96,960 | ₩98,462 | ₩96,960 | ₩97,698 | +0.76% | 52.6만 |
|---|
| 2025.12.19 | ₩95,392 | ₩96,987 | ₩95,365 | ₩96,625 | +1.29% | 82.8만 |
|---|
| 2025.12.18 | ₩96,947 | ₩96,947 | ₩94,976 | ₩95,780 | -1.20% | 55.1만 |
|---|
| 2025.12.17 | ₩95,378 | ₩97,014 | ₩95,217 | ₩96,129 | +0.79% | 64만 |
|---|
| 2025.12.16 | ₩95,097 | ₩96,169 | ₩94,145 | ₩94,909 | -0.20% | 50.1만 |
|---|
| 2025.12.15 | ₩95,834 | ₩96,317 | ₩93,984 | ₩94,909 | -0.97% | 55.3만 |
|---|
| 2025.12.12 | ₩96,625 | ₩96,679 | ₩94,641 | ₩95,097 | -1.58% | 53.1만 |
|---|
| 2025.12.11 | ₩93,447 | ₩96,665 | ₩93,380 | ₩96,303 | +3.06% | 70.1만 |
|---|
| 2025.12.10 | ₩91,597 | ₩93,997 | ₩90,859 | ₩93,380 | +1.95% | 89.2만 |
|---|
| 2025.12.09 | ₩90,631 | ₩92,053 | ₩90,631 | ₩91,382 | +0.83% | 51.9만 |
|---|
| 2025.12.08 | ₩91,959 | ₩92,160 | ₩90,377 | ₩91,235 | -0.79% | 53.9만 |
|---|
| 2025.12.05 | ₩91,637 | ₩92,361 | ₩91,221 | ₩91,892 | +0.28% | 70.6만 |
|---|
| 2025.12.04 | ₩91,731 | ₩92,348 | ₩90,685 | ₩91,583 | -0.16% | 52.6만 |
|---|
| 2025.12.03 | ₩91,946 | ₩93,166 | ₩91,718 | ₩92,522 | +0.63% | 52.6만 |
|---|
| 2025.12.02 | ₩91,798 | ₩92,227 | ₩90,041 | ₩91,718 | -0.09% | 59.8만 |
|---|
| 2025.12.01 | ₩91,382 | ₩92,147 | ₩90,940 | ₩91,329 | -0.06% | 59.2만 |
|---|
| 2025.11.28 | ₩91,503 | ₩92,241 | ₩91,463 | ₩91,959 | +0.50% | 21.9만 |
|---|
| 2025.11.26 | ₩91,543 | ₩92,750 | ₩91,543 | ₩91,651 | +0.12% | 50.5만 |
|---|
| 2025.11.25 | ₩88,861 | ₩91,731 | ₩88,566 | ₩91,503 | +2.97% | 53.5만 |
|---|
| 2025.11.24 | ₩86,810 | ₩88,218 | ₩86,139 | ₩88,017 | +1.39% | 64.2만 |
|---|
| 2025.11.21 | ₩83,149 | ₩87,360 | ₩82,586 | ₩86,756 | +4.34% | 69.1만 |
|---|
| 2025.11.20 | ₩84,034 | ₩84,799 | ₩82,144 | ₩82,318 | -2.04% | 40.7만 |
|---|
| 2025.11.19 | ₩82,559 | ₩83,511 | ₩82,197 | ₩83,203 | +0.78% | 56.6만 |
|---|
| 2025.11.18 | ₩82,237 | ₩83,699 | ₩80,910 | ₩82,908 | +0.82% | 53.6만 |
|---|
| 2025.11.17 | ₩84,705 | ₩85,013 | ₩81,621 | ₩82,130 | -3.04% | 58.9만 |
|---|
| 2025.11.14 | ₩84,477 | ₩85,053 | ₩83,806 | ₩84,530 | +0.06% | 55.1만 |
|---|
| 2025.11.13 | ₩86,569 | ₩87,816 | ₩84,866 | ₩85,496 | -1.24% | 51.4만 |
|---|
| 2025.11.12 | ₩85,844 | ₩87,360 | ₩85,844 | ₩86,743 | +1.05% | 56.3만 |
|---|
| 2025.11.11 | ₩86,287 | ₩86,957 | ₩85,657 | ₩85,764 | -0.61% | 64.6만 |
|---|
| 2025.11.10 | ₩86,126 | ₩87,373 | ₩85,603 | ₩86,421 | +0.34% | 71.5만 |
|---|
| 2025.11.07 | ₩82,921 | ₩85,308 | ₩82,921 | ₩84,973 | +2.47% | 66.8만 |
|---|
| 2025.11.06 | ₩84,302 | ₩84,651 | ₩82,197 | ₩83,270 | -1.22% | 64.8만 |
|---|
| 2025.11.05 | ₩84,074 | ₩85,429 | ₩83,417 | ₩84,718 | +0.77% | 58.9만 |
|---|
| 2025.11.04 | ₩83,927 | ₩84,624 | ₩83,484 | ₩84,048 | +0.14% | 53.6만 |
|---|
| 2025.11.03 | ₩84,128 | ₩85,161 | ₩83,002 | ₩84,879 | +0.89% | 60.9만 |
|---|
| 2025.10.31 | ₩83,766 | ₩84,276 | ₩83,069 | ₩84,182 | +0.50% | 70.9만 |
|---|
| 2025.10.30 | ₩84,799 | ₩86,609 | ₩83,900 | ₩84,101 | -0.82% | 76.3만 |
|---|
| 2025.10.29 | ₩85,898 | ₩87,185 | ₩84,839 | ₩85,523 | -0.44% | 72.2만 |
|---|
| 2025.10.28 | ₩87,883 | ₩88,003 | ₩86,421 | ₩86,689 | -1.36% | 66.6만 |
|---|
| 2025.10.27 | ₩87,909 | ₩89,425 | ₩87,494 | ₩88,231 | +0.37% | 100.4만 |
|---|
| 2025.10.24 | ₩88,124 | ₩88,499 | ₩86,260 | ₩87,413 | -0.81% | 73.9만 |
|---|
| 2025.10.23 | ₩93,219 | ₩93,219 | ₩87,293 | ₩87,346 | -6.30% | 166만 |
|---|
| 2025.10.22 | ₩83,793 | ₩94,440 | ₩83,055 | ₩93,742 | +11.87% | 229.4만 |
|---|
| 2025.10.21 | ₩80,588 | ₩82,023 | ₩80,521 | ₩81,352 | +0.95% | 68.8만 |
|---|
| 2025.10.20 | ₩81,352 | ₩81,647 | ₩80,414 | ₩80,655 | -0.86% | 54.1만 |
|---|
| 2025.10.17 | ₩80,601 | ₩81,245 | ₩79,944 | ₩80,588 | -0.02% | 58.8만 |
|---|
| 2025.10.16 | ₩80,776 | ₩81,057 | ₩79,717 | ₩80,427 | -0.43% | 42.7만 |
|---|
| 2025.10.15 | ₩81,956 | ₩82,519 | ₩80,374 | ₩80,829 | -1.37% | 55.4만 |
|---|
| 2025.10.14 | ₩78,389 | ₩82,211 | ₩78,215 | ₩81,460 | +3.92% | 70.2만 |
|---|
| 2025.10.13 | ₩78,992 | ₩80,333 | ₩78,832 | ₩79,676 | +0.87% | 59.2만 |
|---|
| 2025.10.10 | ₩80,119 | ₩80,870 | ₩77,866 | ₩77,893 | -2.78% | 56만 |
|---|