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 | ₩83,741 | ₩84,169 | ₩83,232 | ₩83,834 | +0.11% | 57.2만 |
| 2026.10.08 | ₩82,978 | ₩84,892 | ₩82,978 | ₩83,821 | +1.02% | 67.3만 |
| 2026.10.07 | ₩83,192 | ₩84,423 | ₩82,911 | ₩84,209 | +1.22% | 75만 |
| 2026.10.06 | ₩83,540 | ₩84,731 | ₩83,098 | ₩84,102 | +0.67% | 64.1만 |
| 2026.10.05 | ₩84,357 | ₩84,624 | ₩82,536 | ₩82,630 | -2.05% | 80.1만 |
| 2026.10.02 | ₩85,240 | ₩85,548 | ₩83,741 | ₩84,236 | -1.18% | 55.5만 |
| 2026.10.01 | ₩82,616 | ₩84,397 | ₩81,639 | ₩84,290 | +2.03% | 83.2만 |
| 2026.09.30 | ₩85,789 | ₩85,789 | ₩82,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,830 |
| -3.45% |
| 74.4만 |
| 2026.09.29 | ₩86,217 | ₩86,994 | ₩85,026 | ₩85,655 | -0.65% | 58.9만 |
|---|
| 2026.09.28 | ₩84,557 | ₩86,191 | ₩84,116 | ₩85,508 | +1.12% | 70.8만 |
|---|
| 2026.09.25 | ₩84,450 | ₩85,802 | ₩83,674 | ₩85,227 | +0.92% | 50.6만 |
|---|
| 2026.09.24 | ₩83,634 | ₩85,454 | ₩82,844 | ₩84,116 | +0.58% | 80.2만 |
|---|
| 2026.09.23 | ₩84,651 | ₩85,026 | ₩83,178 | ₩84,464 | -0.22% | 60만 |
|---|
| 2026.09.22 | ₩87,556 | ₩87,556 | ₩83,259 | ₩84,169 | -3.87% | 98.5만 |
|---|
| 2026.09.21 | ₩85,468 | ₩85,521 | ₩84,182 | ₩84,397 | -1.25% | 58.1만 |
|---|
| 2026.09.18 | ₩85,307 | ₩85,387 | ₩84,049 | ₩84,544 | -0.89% | 146만 |
|---|
| 2026.09.17 | ₩87,730 | ₩87,730 | ₩85,320 | ₩85,334 | -2.73% | 52.8만 |
|---|
| 2026.09.16 | ₩87,302 | ₩88,266 | ₩85,026 | ₩86,244 | -1.21% | 79.6만 |
|---|
| 2026.09.15 | ₩89,631 | ₩89,631 | ₩86,887 | ₩87,556 | -2.32% | 74.4만 |
|---|
| 2026.09.14 | ₩88,600 | ₩88,975 | ₩87,034 | ₩88,614 | +0.02% | 92.9만 |
|---|
| 2026.09.11 | ₩89,136 | ₩89,712 | ₩88,293 | ₩89,350 | +0.24% | 71.8만 |
|---|
| 2026.09.10 | ₩86,485 | ₩88,145 | ₩86,217 | ₩87,503 | +1.18% | 90.5만 |
|---|
| 2026.09.09 | ₩86,579 | ₩86,954 | ₩85,776 | ₩86,619 | +0.05% | 67.1만 |
|---|
| 2026.09.08 | ₩88,212 | ₩88,534 | ₩86,713 | ₩86,766 | -1.64% | 57.6만 |
|---|
| 2026.09.04 | ₩87,958 | ₩89,631 | ₩87,958 | ₩88,801 | +0.96% | 49.2만 |
|---|
| 2026.09.03 | ₩90,220 | ₩90,220 | ₩88,145 | ₩88,895 | -1.47% | 71.1만 |
|---|
| 2026.09.02 | ₩89,939 | ₩91,867 | ₩89,484 | ₩89,993 | +0.06% | 50.9만 |
|---|
| 2026.09.01 | ₩91,318 | ₩91,318 | ₩88,105 | ₩88,574 | -3.01% | 67.9만 |
|---|
| 2026.08.31 | ₩94,504 | ₩94,504 | ₩91,800 | ₩92,055 | -2.59% | 69.6만 |
|---|
| 2026.08.28 | ₩96,821 | ₩97,276 | ₩95,321 | ₩95,335 | -1.53% | 35.4만 |
|---|
| 2026.08.27 | ₩97,959 | ₩98,641 | ₩95,897 | ₩95,977 | -2.02% | 36.7만 |
|---|
| 2026.08.26 | ₩99,431 | ₩99,726 | ₩98,454 | ₩98,494 | -0.94% | 46.5만 |
|---|
| 2026.08.25 | ₩98,722 | ₩99,056 | ₩97,008 | ₩98,628 | -0.09% | 44.5만 |
|---|
| 2026.08.24 | ₩97,035 | ₩98,025 | ₩95,241 | ₩97,892 | +0.88% | 76.7만 |
|---|
| 2026.08.21 | ₩95,455 | ₩97,128 | ₩95,214 | ₩95,977 | +0.55% | 45.6만 |
|---|
| 2026.08.20 | ₩96,633 | ₩97,195 | ₩94,210 | ₩94,705 | -2.00% | 85.8만 |
|---|
| 2026.08.19 | ₩96,700 | ₩98,869 | ₩96,700 | ₩97,718 | +1.05% | 77.2만 |
|---|
| 2026.08.18 | ₩100,676 | ₩100,690 | ₩96,620 | ₩96,740 | -3.91% | 113.4만 |
|---|
| 2026.08.17 | ₩100,409 | ₩100,864 | ₩98,615 | ₩98,655 | -1.75% | 51.6만 |
|---|
| 2026.08.14 | ₩99,900 | ₩101,279 | ₩99,351 | ₩101,064 | +1.17% | 38.6만 |
|---|
| 2026.08.13 | ₩100,757 | ₩100,757 | ₩99,498 | ₩100,127 | -0.62% | 39.2만 |
|---|
| 2026.08.12 | ₩99,351 | ₩100,328 | ₩98,548 | ₩99,980 | +0.63% | 40.5만 |
|---|
| 2026.08.11 | ₩98,333 | ₩99,498 | ₩98,186 | ₩98,829 | +0.50% | 63.7만 |
|---|
| 2026.08.10 | ₩101,560 | ₩102,109 | ₩97,677 | ₩98,266 | -3.24% | 69.7만 |
|---|
| 2026.08.07 | ₩102,939 | ₩103,729 | ₩101,801 | ₩102,684 | -0.25% | 49.5만 |
|---|
| 2026.08.06 | ₩104,572 | ₩105,764 | ₩103,314 | ₩103,528 | -1.00% | 79.8만 |
|---|
| 2026.08.05 | ₩105,175 | ₩106,420 | ₩104,197 | ₩104,291 | -0.84% | 63.3만 |
|---|
| 2026.08.04 | ₩103,755 | ₩104,719 | ₩103,099 | ₩104,505 | +0.72% | 80.2만 |
|---|
| 2026.08.03 | ₩104,371 | ₩105,643 | ₩102,350 | ₩103,140 | -1.18% | 94.4만 |
|---|
| 2026.07.31 | ₩100,328 | ₩101,774 | ₩100,114 | ₩101,774 | +1.44% | 76.6만 |
|---|
| 2026.07.30 | ₩104,652 | ₩104,652 | ₩99,204 | ₩100,636 | -3.84% | 121.6만 |
|---|
| 2026.07.29 | ₩103,287 | ₩105,188 | ₩102,885 | ₩104,037 | +0.73% | 105.7만 |
|---|
| 2026.07.28 | ₩102,229 | ₩105,134 | ₩101,921 | ₩105,027 | +2.74% | 88.2만 |
|---|
| 2026.07.27 | ₩100,194 | ₩102,350 | ₩100,194 | ₩102,162 | +1.96% | 86.3만 |
|---|
| 2026.07.24 | ₩98,427 | ₩100,208 | ₩97,343 | ₩99,137 | +0.72% | 86.4만 |
|---|
| 2026.07.23 | ₩100,409 | ₩101,225 | ₩97,851 | ₩98,333 | -2.07% | 139만 |
|---|
| 2026.07.22 | ₩99,993 | ₩102,617 | ₩97,289 | ₩101,212 | +1.22% | 181.8만 |
|---|
| 2026.07.21 | ₩97,972 | ₩98,829 | ₩96,821 | ₩98,200 | +0.23% | 109만 |
|---|
| 2026.07.20 | ₩98,909 | ₩99,324 | ₩96,713 | ₩97,142 | -1.79% | 91.9만 |
|---|
| 2026.07.17 | ₩100,730 | ₩101,841 | ₩97,423 | ₩98,092 | -2.62% | 68.8만 |
|---|
| 2026.07.16 | ₩100,261 | ₩101,774 | ₩99,699 | ₩101,051 | +0.79% | 70만 |
|---|
| 2026.07.15 | ₩99,886 | ₩102,243 | ₩99,351 | ₩100,288 | +0.40% | 81.9만 |
|---|
| 2026.07.14 | ₩97,731 | ₩98,909 | ₩97,450 | ₩98,039 | +0.32% | 63.7만 |
|---|
| 2026.07.13 | ₩99,645 | ₩100,368 | ₩96,968 | ₩97,811 | -1.84% | 61.2만 |
|---|
| 2026.07.10 | ₩99,137 | ₩100,623 | ₩98,735 | ₩99,404 | +0.27% | 45.5만 |
|---|
| 2026.07.09 | ₩97,396 | ₩99,230 | ₩97,236 | ₩99,003 | +1.65% | 56.5만 |
|---|
| 2026.07.08 | ₩100,127 | ₩100,221 | ₩96,071 | ₩97,329 | -2.79% | 74.1만 |
|---|
| 2026.07.07 | ₩101,158 | ₩102,002 | ₩100,261 | ₩101,225 | +0.07% | 72.7만 |
|---|
| 2026.07.06 | ₩103,608 | ₩103,608 | ₩98,869 | ₩101,091 | -2.43% | 64.3만 |
|---|
| 2026.07.02 | ₩102,176 | ₩102,872 | ₩100,342 | ₩102,537 | +0.35% | 60.1만 |
|---|
| 2026.07.01 | ₩102,042 | ₩102,042 | ₩100,475 | ₩100,663 | -1.35% | 54.2만 |
|---|
| 2026.06.30 | ₩103,822 | ₩103,822 | ₩101,613 | ₩102,323 | -1.44% | 60.4만 |
|---|
| 2026.06.29 | ₩104,264 | ₩104,492 | ₩103,340 | ₩104,050 | -0.21% | 69.6만 |
|---|
| 2026.06.26 | ₩102,885 | ₩104,599 | ₩102,002 | ₩104,478 | +1.55% | 86.4만 |
|---|
| 2026.06.25 | ₩103,113 | ₩104,318 | ₩101,480 | ₩102,069 | -1.01% | 46.7만 |
|---|
| 2026.06.24 | ₩99,927 | ₩104,760 | ₩99,927 | ₩102,658 | +2.73% | 57만 |
|---|
| 2026.06.23 | ₩98,200 | ₩101,292 | ₩98,133 | ₩101,185 | +3.04% | 66.2만 |
|---|
| 2026.06.22 | ₩102,577 | ₩103,394 | ₩99,927 | ₩100,007 | -2.51% | 56.1만 |
|---|
| 2026.06.18 | ₩103,434 | ₩104,585 | ₩102,443 | ₩102,698 | -0.71% | 109.9만 |
|---|
| 2026.06.17 | ₩100,569 | ₩103,555 | ₩100,542 | ₩101,654 | +1.08% | 73.6만 |
|---|
| 2026.06.16 | ₩99,739 | ₩101,613 | ₩99,083 | ₩100,596 | +0.86% | 62만 |
|---|
| 2026.06.15 | ₩101,105 | ₩101,841 | ₩98,976 | ₩99,512 | -1.58% | 79만 |
|---|
| 2026.06.12 | ₩96,700 | ₩100,275 | ₩96,700 | ₩99,244 | +2.63% | 78.7만 |
|---|
| 2026.06.11 | ₩95,401 | ₩98,534 | ₩95,401 | ₩98,534 | +3.28% | 75.4만 |
|---|
| 2026.06.10 | ₩96,446 | ₩97,972 | ₩94,652 | ₩95,335 | -1.15% | 99.3만 |
|---|
| 2026.06.09 | ₩96,392 | ₩98,025 | ₩94,933 | ₩96,620 | +0.24% | 97.1만 |
|---|
| 2026.06.08 | ₩95,308 | ₩96,928 | ₩94,531 | ₩95,321 | +0.01% | 134.4만 |
|---|
| 2026.06.05 | ₩95,027 | ₩96,539 | ₩94,277 | ₩95,991 | +1.01% | 96.5만 |
|---|
| 2026.06.04 | ₩94,478 | ₩95,000 | ₩93,514 | ₩94,545 | +0.07% | 102.5만 |
|---|
| 2026.06.03 | ₩94,812 | ₩94,826 | ₩92,804 | ₩93,541 | -1.34% | 82.7만 |
|---|
| 2026.06.02 | ₩92,376 | ₩96,513 | ₩91,653 | ₩95,816 | +3.72% | 188.8만 |
|---|
| 2026.06.01 | ₩92,443 | ₩93,433 | ₩91,439 | ₩92,081 | -0.39% | 105만 |
|---|
| 2026.05.29 | ₩91,787 | ₩91,894 | ₩90,863 | ₩91,037 | -0.82% | 72.5만 |
|---|
| 2026.05.28 | ₩90,957 | ₩92,470 | ₩90,100 | ₩91,439 | +0.53% | 73.4만 |
|---|
| 2026.05.27 | ₩90,783 | ₩92,269 | ₩90,261 | ₩92,041 | +1.39% | 72.9만 |
|---|
| 2026.05.26 | ₩87,971 | ₩89,457 | ₩87,489 | ₩89,310 | +1.52% | 64.9만 |
|---|
| 2026.05.22 | ₩87,583 | ₩87,985 | ₩86,445 | ₩87,181 | -0.46% | 48.7만 |
|---|
| 2026.05.21 | ₩84,865 | ₩87,703 | ₩83,714 | ₩87,382 | +2.97% | 68.1만 |
|---|
| 2026.05.20 | ₩83,326 | ₩87,061 | ₩82,415 | ₩86,860 | +4.24% | 83.1만 |
|---|
| 2026.05.19 | ₩84,182 | ₩85,187 | ₩82,723 | ₩83,928 | -0.30% | 108.2만 |
|---|
| 2026.05.18 | ₩84,008 | ₩85,468 | ₩83,486 | ₩83,741 | -0.32% | 79.3만 |
|---|
| 2026.05.15 | ₩84,986 | ₩84,986 | ₩83,647 | ₩83,714 | -1.50% | 70.9만 |
|---|
| 2026.05.14 | ₩85,990 | ₩86,539 | ₩84,785 | ₩85,120 | -1.01% | 85.3만 |
|---|
| 2026.05.13 | ₩84,357 | ₩85,588 | ₩83,687 | ₩84,557 | +0.24% | 90.9만 |
|---|
| 2026.05.12 | ₩85,521 | ₩85,923 | ₩84,303 | ₩84,450 | -1.25% | 69.8만 |
|---|
| 2026.05.11 | ₩87,235 | ₩87,784 | ₩84,959 | ₩85,160 | -2.38% | 86.4만 |
|---|
| 2026.05.08 | ₩88,708 | ₩89,457 | ₩86,967 | ₩88,065 | -0.72% | 59.1만 |
|---|
| 2026.05.07 | ₩87,971 | ₩89,176 | ₩87,181 | ₩88,239 | +0.30% | 120만 |
|---|
| 2026.05.06 | ₩86,780 | ₩87,784 | ₩85,602 | ₩86,994 | +0.25% | 105.8만 |
|---|
| 2026.05.05 | ₩83,553 | ₩85,106 | ₩83,286 | ₩84,343 | +0.95% | 79.1만 |
|---|
| 2026.05.04 | ₩85,468 | ₩86,445 | ₩81,987 | ₩83,219 | -2.63% | 129.4만 |
|---|
| 2026.05.01 | ₩86,579 | ₩87,248 | ₩85,361 | ₩86,217 | -0.42% | 79만 |
|---|
| 2026.04.30 | ₩84,865 | ₩87,141 | ₩84,865 | ₩86,566 | +2.00% | 127.2만 |
|---|
| 2026.04.29 | ₩85,829 | ₩86,150 | ₩83,781 | ₩84,544 | -1.50% | 153만 |
|---|
| 2026.04.28 | ₩87,931 | ₩88,895 | ₩85,227 | ₩86,499 | -1.63% | 84.5만 |
|---|
| 2026.04.27 | ₩89,979 | ₩91,184 | ₩87,262 | ₩87,476 | -2.78% | 89.8만 |
|---|
| 2026.04.24 | ₩87,824 | ₩90,234 | ₩87,168 | ₩90,127 | +2.62% | 113.2만 |
|---|
| 2026.04.23 | ₩87,396 | ₩88,239 | ₩85,910 | ₩87,208 | -0.21% | 160.4만 |
|---|
| 2026.04.22 | ₩102,216 | ₩102,216 | ₩86,806 | ₩88,065 | -13.84% | 271.7만 |
|---|
| 2026.04.21 | ₩103,367 | ₩104,478 | ₩101,279 | ₩101,948 | -1.37% | 72.1만 |
|---|
| 2026.04.20 | ₩103,983 | ₩105,041 | ₩103,273 | ₩103,555 | -0.41% | 93.1만 |
|---|
| 2026.04.17 | ₩104,130 | ₩106,165 | ₩103,876 | ₩104,867 | +0.71% | 96.1만 |
|---|
| 2026.04.16 | ₩104,425 | ₩106,420 | ₩101,346 | ₩101,988 | -2.33% | 107만 |
|---|
| 2026.04.15 | ₩105,255 | ₩105,790 | ₩104,278 | ₩105,027 | -0.22% | 57.6만 |
|---|
| 2026.04.14 | ₩103,702 | ₩105,978 | ₩102,912 | ₩105,416 | +1.65% | 68.2만 |
|---|
| 2026.04.13 | ₩100,422 | ₩103,327 | ₩99,297 | ₩103,327 | +2.89% | 64.9만 |
|---|
| 2026.04.10 | ₩101,935 | ₩102,323 | ₩100,783 | ₩101,506 | -0.42% | 51.3만 |
|---|
| 2026.04.09 | ₩98,574 | ₩101,908 | ₩98,092 | ₩101,560 | +3.03% | 71.6만 |
|---|
| 2026.04.08 | ₩98,963 | ₩102,069 | ₩98,574 | ₩98,869 | -0.09% | 95.4만 |
|---|
| 2026.04.07 | ₩95,415 | ₩95,897 | ₩94,290 | ₩94,946 | -0.49% | 72.1만 |
|---|
| 2026.04.06 | ₩94,920 | ₩95,924 | ₩93,648 | ₩95,790 | +0.92% | 54.6만 |
|---|
| 2026.04.02 | ₩93,741 | ₩96,245 | ₩91,947 | ₩95,388 | +1.76% | 71.9만 |
|---|
| 2026.04.01 | ₩93,139 | ₩95,763 | ₩92,510 | ₩95,642 | +2.69% | 68.4만 |
|---|
| 2026.03.31 | ₩92,603 | ₩93,701 | ₩90,287 | ₩92,630 | +0.03% | 63.2만 |
|---|
| 2026.03.30 | ₩91,224 | ₩92,014 | ₩89,792 | ₩90,046 | -1.29% | 65.6만 |
|---|
| 2026.03.27 | ₩93,715 | ₩93,969 | ₩90,194 | ₩90,622 | -3.30% | 59.4만 |
|---|
| 2026.03.26 | ₩95,482 | ₩96,526 | ₩94,237 | ₩94,638 | -0.88% | 36.8만 |
|---|
| 2026.03.25 | ₩96,459 | ₩97,811 | ₩94,692 | ₩96,232 | -0.24% | 51.2만 |
|---|
| 2026.03.24 | ₩93,915 | ₩95,549 | ₩93,166 | ₩94,665 | +0.80% | 45.7만 |
|---|
| 2026.03.23 | ₩94,290 | ₩97,490 | ₩92,724 | ₩94,986 | +0.74% | 67.5만 |
|---|
| 2026.03.20 | ₩93,005 | ₩93,126 | ₩90,568 | ₩91,800 | -1.30% | 122.5만 |
|---|
| 2026.03.19 | ₩92,992 | ₩94,772 | ₩92,737 | ₩94,183 | +1.28% | 57.3만 |
|---|
| 2026.03.18 | ₩92,911 | ₩95,134 | ₩92,911 | ₩93,902 | +1.07% | 58.7만 |
|---|
| 2026.03.17 | ₩93,487 | ₩95,040 | ₩93,005 | ₩94,330 | +0.90% | 56.6만 |
|---|
| 2026.03.16 | ₩92,737 | ₩93,768 | ₩91,064 | ₩91,894 | -0.91% | 68.5만 |
|---|
| 2026.03.13 | ₩94,920 | ₩95,709 | ₩91,412 | ₩91,747 | -3.34% | 54.3만 |
|---|
| 2026.03.12 | ₩96,499 | ₩96,499 | ₩92,202 | ₩93,487 | -3.12% | 62만 |
|---|
| 2026.03.11 | ₩95,509 | ₩97,209 | ₩94,679 | ₩95,723 | +0.22% | 59.6만 |
|---|
| 2026.03.10 | ₩95,455 | ₩97,062 | ₩93,527 | ₩95,214 | -0.25% | 61.5만 |
|---|
| 2026.03.09 | ₩95,589 | ₩96,687 | ₩92,001 | ₩95,683 | +0.10% | 113.2만 |
|---|
| 2026.03.06 | ₩98,668 | ₩98,775 | ₩95,294 | ₩97,932 | -0.75% | 49.1만 |
|---|
| 2026.03.05 | ₩99,846 | ₩101,319 | ₩98,722 | ₩101,064 | +1.22% | 66만 |
|---|
| 2026.03.04 | ₩101,372 | ₩101,600 | ₩98,989 | ₩100,342 | -1.02% | 71.6만 |
|---|
| 2026.03.03 | ₩95,602 | ₩100,583 | ₩95,321 | ₩99,833 | +4.43% | 55.1만 |
|---|
| 2026.03.02 | ₩96,178 | ₩98,574 | ₩95,348 | ₩97,865 | +1.75% | 76.8만 |
|---|
| 2026.02.27 | ₩101,265 | ₩101,480 | ₩97,999 | ₩98,668 | -2.56% | 70.5만 |
|---|
| 2026.02.26 | ₩102,725 | ₩104,626 | ₩102,082 | ₩103,340 | +0.60% | 56.2만 |
|---|
| 2026.02.25 | ₩101,198 | ₩101,252 | ₩98,989 | ₩101,158 | -0.04% | 44.2만 |
|---|
| 2026.02.24 | ₩99,592 | ₩101,466 | ₩99,471 | ₩100,395 | +0.81% | 49.4만 |
|---|
| 2026.02.23 | ₩101,587 | ₩101,587 | ₩97,142 | ₩99,672 | -1.88% | 72.7만 |
|---|
| 2026.02.20 | ₩100,275 | ₩102,229 | ₩99,190 | ₩101,988 | +1.71% | 75.2만 |
|---|
| 2026.02.19 | ₩101,694 | ₩102,792 | ₩99,538 | ₩100,971 | -0.71% | 87.2만 |
|---|
| 2026.02.18 | ₩100,877 | ₩108,441 | ₩99,753 | ₩100,931 | +0.05% | 132.1만 |
|---|
| 2026.02.17 | ₩95,442 | ₩97,691 | ₩95,442 | ₩97,544 | +2.20% | 76.7만 |
|---|
| 2026.02.13 | ₩96,057 | ₩96,272 | ₩94,130 | ₩94,839 | -1.27% | 79만 |
|---|
| 2026.02.12 | ₩97,932 | ₩100,221 | ₩95,080 | ₩96,687 | -1.27% | 83.3만 |
|---|
| 2026.02.11 | ₩99,016 | ₩99,712 | ₩96,312 | ₩96,794 | -2.24% | 69.8만 |
|---|
| 2026.02.10 | ₩98,293 | ₩100,074 | ₩98,293 | ₩99,003 | +0.72% | 52.7만 |
|---|
| 2026.02.09 | ₩97,691 | ₩98,414 | ₩96,566 | ₩97,771 | +0.08% | 38.6만 |
|---|
| 2026.02.06 | ₩95,562 | ₩98,601 | ₩95,415 | ₩98,333 | +2.90% | 67.6만 |
|---|
| 2026.02.05 | ₩96,124 | ₩97,182 | ₩94,223 | ₩95,227 | -0.93% | 70.8만 |
|---|
| 2026.02.04 | ₩95,388 | ₩98,173 | ₩94,866 | ₩95,950 | +0.59% | 55.1만 |
|---|
| 2026.02.03 | ₩95,977 | ₩96,593 | ₩93,045 | ₩94,531 | -1.51% | 68.4만 |
|---|
| 2026.02.02 | ₩93,233 | ₩96,004 | ₩92,751 | ₩95,589 | +2.53% | 54.9만 |
|---|
| 2026.01.30 | ₩93,648 | ₩94,009 | ₩92,055 | ₩93,099 | -0.59% | 57.7만 |
|---|
| 2026.01.29 | ₩93,982 | ₩94,290 | ₩92,295 | ₩94,009 | +0.03% | 64.5만 |
|---|
| 2026.01.28 | ₩92,751 | ₩94,210 | ₩92,055 | ₩93,152 | +0.43% | 51.8만 |
|---|
| 2026.01.27 | ₩94,009 | ₩94,585 | ₩92,403 | ₩92,590 | -1.51% | 50.4만 |
|---|
| 2026.01.26 | ₩93,715 | ₩94,103 | ₩92,831 | ₩93,835 | +0.13% | 69.5만 |
|---|
| 2026.01.23 | ₩95,924 | ₩96,379 | ₩93,380 | ₩93,487 | -2.54% | 57.3만 |
|---|
| 2026.01.22 | ₩96,995 | ₩97,905 | ₩95,375 | ₩96,312 | -0.70% | 59.6만 |
|---|
| 2026.01.21 | ₩94,571 | ₩96,780 | ₩93,661 | ₩96,138 | +1.66% | 52.8만 |
|---|
| 2026.01.20 | ₩95,160 | ₩95,991 | ₩93,018 | ₩93,554 | -1.69% | 59.1만 |
|---|
| 2026.01.16 | ₩97,677 | ₩97,932 | ₩95,227 | ₩96,941 | -0.75% | 54.7만 |
|---|
| 2026.01.15 | ₩98,347 | ₩98,815 | ₩95,535 | ₩98,374 | +0.03% | 80.5만 |
|---|
| 2026.01.14 | ₩100,101 | ₩100,382 | ₩97,959 | ₩98,347 | -1.75% | 54.3만 |
|---|
| 2026.01.13 | ₩99,645 | ₩100,395 | ₩99,096 | ₩100,221 | +0.58% | 53.8만 |
|---|
| 2026.01.12 | ₩97,731 | ₩99,927 | ₩97,704 | ₩99,726 | +2.04% | 45.1만 |
|---|
| 2026.01.09 | ₩100,931 | ₩102,028 | ₩99,592 | ₩100,355 | -0.57% | 63.6만 |
|---|
| 2026.01.08 | ₩97,704 | ₩100,743 | ₩97,195 | ₩100,355 | +2.71% | 50.9만 |
|---|
| 2026.01.07 | ₩99,819 | ₩100,382 | ₩97,905 | ₩98,293 | -1.53% | 51.9만 |
|---|
| 2026.01.06 | ₩98,507 | ₩100,770 | ₩97,021 | ₩100,743 | +2.27% | 50.2만 |
|---|
| 2026.01.05 | ₩96,312 | ₩99,645 | ₩95,576 | ₩98,025 | +1.78% | 64.8만 |
|---|
| 2026.01.02 | ₩95,174 | ₩97,102 | ₩94,130 | ₩96,432 | +1.32% | 51.1만 |
|---|
| 2025.12.31 | ₩95,522 | ₩95,669 | ₩94,304 | ₩94,424 | -1.15% | 51.8만 |
|---|
| 2025.12.30 | ₩95,174 | ₩96,017 | ₩94,906 | ₩95,616 | +0.46% | 50.7만 |
|---|
| 2025.12.29 | ₩96,941 | ₩97,209 | ₩95,361 | ₩95,428 | -1.56% | 53.6만 |
|---|
| 2025.12.26 | ₩97,436 | ₩97,624 | ₩96,914 | ₩97,115 | -0.33% | 30.6만 |
|---|
| 2025.12.24 | ₩96,472 | ₩97,396 | ₩95,964 | ₩97,236 | +0.79% | 22.6만 |
|---|
| 2025.12.23 | ₩97,450 | ₩97,784 | ₩96,272 | ₩96,660 | -0.81% | 47.4만 |
|---|
| 2025.12.22 | ₩96,807 | ₩98,307 | ₩96,807 | ₩97,544 | +0.76% | 52.6만 |
|---|
| 2025.12.19 | ₩95,241 | ₩96,834 | ₩95,214 | ₩96,472 | +1.29% | 82.8만 |
|---|
| 2025.12.18 | ₩96,794 | ₩96,794 | ₩94,826 | ₩95,629 | -1.20% | 55.1만 |
|---|
| 2025.12.17 | ₩95,227 | ₩96,861 | ₩95,067 | ₩95,977 | +0.79% | 64만 |
|---|
| 2025.12.16 | ₩94,946 | ₩96,017 | ₩93,996 | ₩94,759 | -0.20% | 50.1만 |
|---|
| 2025.12.15 | ₩95,683 | ₩96,165 | ₩93,835 | ₩94,759 | -0.97% | 55.3만 |
|---|
| 2025.12.12 | ₩96,472 | ₩96,526 | ₩94,491 | ₩94,946 | -1.58% | 53.1만 |
|---|
| 2025.12.11 | ₩93,300 | ₩96,513 | ₩93,233 | ₩96,151 | +3.06% | 70.1만 |
|---|
| 2025.12.10 | ₩91,452 | ₩93,848 | ₩90,716 | ₩93,233 | +1.95% | 89.2만 |
|---|
| 2025.12.09 | ₩90,488 | ₩91,907 | ₩90,488 | ₩91,238 | +0.83% | 51.9만 |
|---|
| 2025.12.08 | ₩91,814 | ₩92,014 | ₩90,234 | ₩91,091 | -0.79% | 53.9만 |
|---|
| 2025.12.05 | ₩91,492 | ₩92,215 | ₩91,077 | ₩91,747 | +0.28% | 70.6만 |
|---|
| 2025.12.04 | ₩91,586 | ₩92,202 | ₩90,542 | ₩91,439 | -0.16% | 52.6만 |
|---|
| 2025.12.03 | ₩91,800 | ₩93,018 | ₩91,573 | ₩92,376 | +0.63% | 52.6만 |
|---|
| 2025.12.02 | ₩91,653 | ₩92,081 | ₩89,899 | ₩91,573 | -0.09% | 59.8만 |
|---|
| 2025.12.01 | ₩91,238 | ₩92,001 | ₩90,796 | ₩91,184 | -0.06% | 59.2만 |
|---|
| 2025.11.28 | ₩91,358 | ₩92,095 | ₩91,318 | ₩91,814 | +0.50% | 21.9만 |
|---|
| 2025.11.26 | ₩91,399 | ₩92,603 | ₩91,399 | ₩91,506 | +0.12% | 50.5만 |
|---|
| 2025.11.25 | ₩88,721 | ₩91,586 | ₩88,426 | ₩91,358 | +2.97% | 53.5만 |
|---|
| 2025.11.24 | ₩86,673 | ₩88,078 | ₩86,003 | ₩87,878 | +1.39% | 64.2만 |
|---|
| 2025.11.21 | ₩83,018 | ₩87,222 | ₩82,455 | ₩86,619 | +4.34% | 69.1만 |
|---|
| 2025.11.20 | ₩83,901 | ₩84,664 | ₩82,014 | ₩82,188 | -2.04% | 40.7만 |
|---|
| 2025.11.19 | ₩82,429 | ₩83,379 | ₩82,067 | ₩83,071 | +0.78% | 56.6만 |
|---|
| 2025.11.18 | ₩82,107 | ₩83,567 | ₩80,782 | ₩82,777 | +0.82% | 53.6만 |
|---|
| 2025.11.17 | ₩84,571 | ₩84,879 | ₩81,492 | ₩82,000 | -3.04% | 58.9만 |
|---|
| 2025.11.14 | ₩84,343 | ₩84,919 | ₩83,674 | ₩84,397 | +0.06% | 55.1만 |
|---|
| 2025.11.13 | ₩86,432 | ₩87,677 | ₩84,731 | ₩85,361 | -1.24% | 51.4만 |
|---|
| 2025.11.12 | ₩85,709 | ₩87,222 | ₩85,709 | ₩86,606 | +1.05% | 56.3만 |
|---|
| 2025.11.11 | ₩86,150 | ₩86,820 | ₩85,521 | ₩85,628 | -0.61% | 64.6만 |
|---|
| 2025.11.10 | ₩85,990 | ₩87,235 | ₩85,468 | ₩86,284 | +0.34% | 71.5만 |
|---|
| 2025.11.07 | ₩82,790 | ₩85,173 | ₩82,790 | ₩84,838 | +2.47% | 66.8만 |
|---|
| 2025.11.06 | ₩84,169 | ₩84,517 | ₩82,067 | ₩83,138 | -1.22% | 64.8만 |
|---|
| 2025.11.05 | ₩83,942 | ₩85,294 | ₩83,286 | ₩84,584 | +0.77% | 58.9만 |
|---|
| 2025.11.04 | ₩83,794 | ₩84,490 | ₩83,352 | ₩83,915 | +0.14% | 53.6만 |
|---|
| 2025.11.03 | ₩83,995 | ₩85,026 | ₩82,870 | ₩84,745 | +0.89% | 60.9만 |
|---|
| 2025.10.31 | ₩83,634 | ₩84,142 | ₩82,937 | ₩84,049 | +0.50% | 70.9만 |
|---|
| 2025.10.30 | ₩84,664 | ₩86,472 | ₩83,767 | ₩83,968 | -0.82% | 76.3만 |
|---|
| 2025.10.29 | ₩85,762 | ₩87,047 | ₩84,705 | ₩85,387 | -0.44% | 72.2만 |
|---|
| 2025.10.28 | ₩87,744 | ₩87,864 | ₩86,284 | ₩86,552 | -1.36% | 66.6만 |
|---|
| 2025.10.27 | ₩87,770 | ₩89,283 | ₩87,355 | ₩88,092 | +0.37% | 100.4만 |
|---|
| 2025.10.24 | ₩87,985 | ₩88,359 | ₩86,124 | ₩87,275 | -0.81% | 73.9만 |
|---|
| 2025.10.23 | ₩93,072 | ₩93,072 | ₩87,155 | ₩87,208 | -6.30% | 166만 |
|---|
| 2025.10.22 | ₩83,660 | ₩94,290 | ₩82,924 | ₩93,594 | +11.87% | 229.4만 |
|---|
| 2025.10.21 | ₩80,461 | ₩81,893 | ₩80,394 | ₩81,224 | +0.95% | 68.8만 |
|---|
| 2025.10.20 | ₩81,224 | ₩81,518 | ₩80,287 | ₩80,528 | -0.86% | 54.1만 |
|---|
| 2025.10.17 | ₩80,474 | ₩81,117 | ₩79,818 | ₩80,461 | -0.02% | 58.8만 |
|---|
| 2025.10.16 | ₩80,648 | ₩80,929 | ₩79,590 | ₩80,300 | -0.43% | 42.7만 |
|---|
| 2025.10.15 | ₩81,826 | ₩82,389 | ₩80,246 | ₩80,702 | -1.37% | 55.4만 |
|---|
| 2025.10.14 | ₩78,265 | ₩82,081 | ₩78,091 | ₩81,331 | +3.92% | 70.2만 |
|---|
| 2025.10.13 | ₩78,868 | ₩80,206 | ₩78,707 | ₩79,550 | +0.87% | 59.2만 |
|---|
| 2025.10.10 | ₩79,992 | ₩80,742 | ₩77,743 | ₩77,770 | -2.78% | 56만 |
|---|