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 | ₩83,562 | ₩83,990 | ₩83,055 | ₩83,656 | +0.11% | 57.2만 |
| 2026.10.08 | ₩82,801 | ₩84,711 | ₩82,801 | ₩83,643 | +1.02% | 67.3만 |
| 2026.10.07 | ₩83,015 | ₩84,244 | ₩82,734 | ₩84,030 | +1.22% | 75만 |
| 2026.10.06 | ₩83,362 | ₩84,551 | ₩82,921 | ₩83,923 | +0.67% | 64.1만 |
| 2026.10.05 | ₩84,177 | ₩84,444 | ₩82,360 | ₩82,454 | -2.05% | 80.1만 |
| 2026.10.02 | ₩85,059 | ₩85,366 | ₩83,562 | ₩84,057 | -1.18% | 55.5만 |
| 2026.10.01 | ₩82,440 | ₩84,217 | ₩81,465 | ₩84,110 | +2.03% | 83.2만 |
| 2026.09.30 | ₩85,606 | ₩85,606 | ₩82,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,654 |
| -3.45% |
| 74.4만 |
| 2026.09.29 | ₩86,034 | ₩86,809 | ₩84,845 | ₩85,473 | -0.65% | 58.9만 |
|---|
| 2026.09.28 | ₩84,377 | ₩86,007 | ₩83,936 | ₩85,326 | +1.12% | 70.8만 |
|---|
| 2026.09.25 | ₩84,270 | ₩85,620 | ₩83,496 | ₩85,045 | +0.92% | 50.6만 |
|---|
| 2026.09.24 | ₩83,456 | ₩85,272 | ₩82,667 | ₩83,936 | +0.58% | 80.2만 |
|---|
| 2026.09.23 | ₩84,471 | ₩84,845 | ₩83,001 | ₩84,284 | -0.22% | 60만 |
|---|
| 2026.09.22 | ₩87,370 | ₩87,370 | ₩83,081 | ₩83,990 | -3.87% | 98.5만 |
|---|
| 2026.09.21 | ₩85,286 | ₩85,339 | ₩84,003 | ₩84,217 | -1.25% | 58.1만 |
|---|
| 2026.09.18 | ₩85,125 | ₩85,206 | ₩83,870 | ₩84,364 | -0.89% | 146만 |
|---|
| 2026.09.17 | ₩87,543 | ₩87,543 | ₩85,139 | ₩85,152 | -2.73% | 52.8만 |
|---|
| 2026.09.16 | ₩87,116 | ₩88,078 | ₩84,845 | ₩86,061 | -1.21% | 79.6만 |
|---|
| 2026.09.15 | ₩89,441 | ₩89,441 | ₩86,702 | ₩87,370 | -2.32% | 74.4만 |
|---|
| 2026.09.14 | ₩88,412 | ₩88,786 | ₩86,849 | ₩88,425 | +0.02% | 92.9만 |
|---|
| 2026.09.11 | ₩88,946 | ₩89,521 | ₩88,105 | ₩89,160 | +0.24% | 71.8만 |
|---|
| 2026.09.10 | ₩86,301 | ₩87,958 | ₩86,034 | ₩87,316 | +1.18% | 90.5만 |
|---|
| 2026.09.09 | ₩86,395 | ₩86,769 | ₩85,593 | ₩86,435 | +0.05% | 67.1만 |
|---|
| 2026.09.08 | ₩88,024 | ₩88,345 | ₩86,528 | ₩86,582 | -1.64% | 57.6만 |
|---|
| 2026.09.04 | ₩87,771 | ₩89,441 | ₩87,771 | ₩88,612 | +0.96% | 49.2만 |
|---|
| 2026.09.03 | ₩90,028 | ₩90,028 | ₩87,958 | ₩88,706 | -1.47% | 71.1만 |
|---|
| 2026.09.02 | ₩89,748 | ₩91,672 | ₩89,294 | ₩89,801 | +0.06% | 50.9만 |
|---|
| 2026.09.01 | ₩91,124 | ₩91,124 | ₩87,918 | ₩88,385 | -3.01% | 67.9만 |
|---|
| 2026.08.31 | ₩94,303 | ₩94,303 | ₩91,605 | ₩91,859 | -2.59% | 69.6만 |
|---|
| 2026.08.28 | ₩96,614 | ₩97,069 | ₩95,118 | ₩95,132 | -1.53% | 35.4만 |
|---|
| 2026.08.27 | ₩97,750 | ₩98,431 | ₩95,693 | ₩95,773 | -2.02% | 36.7만 |
|---|
| 2026.08.26 | ₩99,220 | ₩99,513 | ₩98,244 | ₩98,284 | -0.94% | 46.5만 |
|---|
| 2026.08.25 | ₩98,511 | ₩98,845 | ₩96,801 | ₩98,418 | -0.09% | 44.5만 |
|---|
| 2026.08.24 | ₩96,828 | ₩97,817 | ₩95,038 | ₩97,683 | +0.88% | 76.7만 |
|---|
| 2026.08.21 | ₩95,252 | ₩96,922 | ₩95,011 | ₩95,773 | +0.55% | 45.6만 |
|---|
| 2026.08.20 | ₩96,427 | ₩96,989 | ₩94,009 | ₩94,504 | -2.00% | 85.8만 |
|---|
| 2026.08.19 | ₩96,494 | ₩98,658 | ₩96,494 | ₩97,510 | +1.05% | 77.2만 |
|---|
| 2026.08.18 | ₩100,462 | ₩100,475 | ₩96,414 | ₩96,534 | -3.91% | 113.4만 |
|---|
| 2026.08.17 | ₩100,195 | ₩100,649 | ₩98,405 | ₩98,445 | -1.75% | 51.6만 |
|---|
| 2026.08.14 | ₩99,687 | ₩101,063 | ₩99,139 | ₩100,849 | +1.17% | 38.6만 |
|---|
| 2026.08.13 | ₩100,542 | ₩100,542 | ₩99,286 | ₩99,914 | -0.62% | 39.2만 |
|---|
| 2026.08.12 | ₩99,139 | ₩100,115 | ₩98,338 | ₩99,767 | +0.63% | 40.5만 |
|---|
| 2026.08.11 | ₩98,124 | ₩99,286 | ₩97,977 | ₩98,618 | +0.50% | 63.7만 |
|---|
| 2026.08.10 | ₩101,344 | ₩101,891 | ₩97,469 | ₩98,057 | -3.24% | 69.7만 |
|---|
| 2026.08.07 | ₩102,720 | ₩103,508 | ₩101,584 | ₩102,466 | -0.25% | 49.5만 |
|---|
| 2026.08.06 | ₩104,349 | ₩105,538 | ₩103,094 | ₩103,307 | -1.00% | 79.8만 |
|---|
| 2026.08.05 | ₩104,951 | ₩106,193 | ₩103,975 | ₩104,069 | -0.84% | 63.3만 |
|---|
| 2026.08.04 | ₩103,535 | ₩104,496 | ₩102,880 | ₩104,283 | +0.72% | 80.2만 |
|---|
| 2026.08.03 | ₩104,149 | ₩105,418 | ₩102,132 | ₩102,920 | -1.18% | 94.4만 |
|---|
| 2026.07.31 | ₩100,115 | ₩101,557 | ₩99,901 | ₩101,557 | +1.44% | 76.6만 |
|---|
| 2026.07.30 | ₩104,430 | ₩104,430 | ₩98,992 | ₩100,422 | -3.84% | 121.6만 |
|---|
| 2026.07.29 | ₩103,067 | ₩104,964 | ₩102,666 | ₩103,815 | +0.73% | 105.7만 |
|---|
| 2026.07.28 | ₩102,012 | ₩104,911 | ₩101,704 | ₩104,804 | +2.74% | 88.2만 |
|---|
| 2026.07.27 | ₩99,981 | ₩102,132 | ₩99,981 | ₩101,945 | +1.96% | 86.3만 |
|---|
| 2026.07.24 | ₩98,218 | ₩99,994 | ₩97,135 | ₩98,926 | +0.72% | 86.4만 |
|---|
| 2026.07.23 | ₩100,195 | ₩101,010 | ₩97,643 | ₩98,124 | -2.07% | 139만 |
|---|
| 2026.07.22 | ₩99,781 | ₩102,399 | ₩97,082 | ₩100,996 | +1.22% | 181.8만 |
|---|
| 2026.07.21 | ₩97,763 | ₩98,618 | ₩96,614 | ₩97,990 | +0.23% | 109만 |
|---|
| 2026.07.20 | ₩98,699 | ₩99,113 | ₩96,508 | ₩96,935 | -1.79% | 91.9만 |
|---|
| 2026.07.17 | ₩100,515 | ₩101,624 | ₩97,216 | ₩97,884 | -2.62% | 68.8만 |
|---|
| 2026.07.16 | ₩100,048 | ₩101,557 | ₩99,487 | ₩100,836 | +0.79% | 70만 |
|---|
| 2026.07.15 | ₩99,674 | ₩102,025 | ₩99,139 | ₩100,075 | +0.40% | 81.9만 |
|---|
| 2026.07.14 | ₩97,523 | ₩98,699 | ₩97,242 | ₩97,830 | +0.32% | 63.7만 |
|---|
| 2026.07.13 | ₩99,433 | ₩100,155 | ₩96,761 | ₩97,603 | -1.84% | 61.2만 |
|---|
| 2026.07.10 | ₩98,926 | ₩100,409 | ₩98,525 | ₩99,193 | +0.27% | 45.5만 |
|---|
| 2026.07.09 | ₩97,189 | ₩99,019 | ₩97,029 | ₩98,792 | +1.65% | 56.5만 |
|---|
| 2026.07.08 | ₩99,914 | ₩100,008 | ₩95,866 | ₩97,122 | -2.79% | 74.1만 |
|---|
| 2026.07.07 | ₩100,943 | ₩101,785 | ₩100,048 | ₩101,010 | +0.07% | 72.7만 |
|---|
| 2026.07.06 | ₩103,388 | ₩103,388 | ₩98,658 | ₩100,876 | -2.43% | 64.3만 |
|---|
| 2026.07.02 | ₩101,958 | ₩102,653 | ₩100,128 | ₩102,319 | +0.35% | 60.1만 |
|---|
| 2026.07.01 | ₩101,825 | ₩101,825 | ₩100,262 | ₩100,449 | -1.35% | 54.2만 |
|---|
| 2026.06.30 | ₩103,601 | ₩103,601 | ₩101,397 | ₩102,105 | -1.44% | 60.4만 |
|---|
| 2026.06.29 | ₩104,042 | ₩104,269 | ₩103,120 | ₩103,828 | -0.21% | 69.6만 |
|---|
| 2026.06.26 | ₩102,666 | ₩104,376 | ₩101,785 | ₩104,256 | +1.55% | 86.4만 |
|---|
| 2026.06.25 | ₩102,893 | ₩104,096 | ₩101,263 | ₩101,851 | -1.01% | 46.7만 |
|---|
| 2026.06.24 | ₩99,714 | ₩104,537 | ₩99,714 | ₩102,439 | +2.73% | 57만 |
|---|
| 2026.06.23 | ₩97,990 | ₩101,076 | ₩97,924 | ₩100,970 | +3.04% | 66.2만 |
|---|
| 2026.06.22 | ₩102,359 | ₩103,174 | ₩99,714 | ₩99,794 | -2.51% | 56.1만 |
|---|
| 2026.06.18 | ₩103,214 | ₩104,363 | ₩102,225 | ₩102,479 | -0.71% | 109.9만 |
|---|
| 2026.06.17 | ₩100,355 | ₩103,334 | ₩100,328 | ₩101,437 | +1.08% | 73.6만 |
|---|
| 2026.06.16 | ₩99,527 | ₩101,397 | ₩98,872 | ₩100,382 | +0.86% | 62만 |
|---|
| 2026.06.15 | ₩100,889 | ₩101,624 | ₩98,765 | ₩99,300 | -1.58% | 79만 |
|---|
| 2026.06.12 | ₩96,494 | ₩100,061 | ₩96,494 | ₩99,032 | +2.63% | 78.7만 |
|---|
| 2026.06.11 | ₩95,198 | ₩98,324 | ₩95,198 | ₩98,324 | +3.28% | 75.4만 |
|---|
| 2026.06.10 | ₩96,240 | ₩97,763 | ₩94,450 | ₩95,132 | -1.15% | 99.3만 |
|---|
| 2026.06.09 | ₩96,187 | ₩97,817 | ₩94,731 | ₩96,414 | +0.24% | 97.1만 |
|---|
| 2026.06.08 | ₩95,105 | ₩96,721 | ₩94,330 | ₩95,118 | +0.01% | 134.4만 |
|---|
| 2026.06.05 | ₩94,824 | ₩96,334 | ₩94,076 | ₩95,786 | +1.01% | 96.5만 |
|---|
| 2026.06.04 | ₩94,277 | ₩94,798 | ₩93,315 | ₩94,343 | +0.07% | 102.5만 |
|---|
| 2026.06.03 | ₩94,611 | ₩94,624 | ₩92,607 | ₩93,341 | -1.34% | 82.7만 |
|---|
| 2026.06.02 | ₩92,179 | ₩96,307 | ₩91,458 | ₩95,613 | +3.72% | 188.8만 |
|---|
| 2026.06.01 | ₩92,246 | ₩93,235 | ₩91,244 | ₩91,885 | -0.39% | 105만 |
|---|
| 2026.05.29 | ₩91,591 | ₩91,698 | ₩90,670 | ₩90,843 | -0.82% | 72.5만 |
|---|
| 2026.05.28 | ₩90,763 | ₩92,273 | ₩89,908 | ₩91,244 | +0.53% | 73.4만 |
|---|
| 2026.05.27 | ₩90,589 | ₩92,072 | ₩90,068 | ₩91,845 | +1.39% | 72.9만 |
|---|
| 2026.05.26 | ₩87,784 | ₩89,267 | ₩87,303 | ₩89,120 | +1.52% | 64.9만 |
|---|
| 2026.05.22 | ₩87,397 | ₩87,797 | ₩86,261 | ₩86,996 | -0.46% | 48.7만 |
|---|
| 2026.05.21 | ₩84,685 | ₩87,517 | ₩83,536 | ₩87,196 | +2.97% | 68.1만 |
|---|
| 2026.05.20 | ₩83,148 | ₩86,876 | ₩82,240 | ₩86,675 | +4.24% | 83.1만 |
|---|
| 2026.05.19 | ₩84,003 | ₩85,005 | ₩82,547 | ₩83,749 | -0.30% | 108.2만 |
|---|
| 2026.05.18 | ₩83,830 | ₩85,286 | ₩83,309 | ₩83,562 | -0.32% | 79.3만 |
|---|
| 2026.05.15 | ₩84,805 | ₩84,805 | ₩83,469 | ₩83,536 | -1.50% | 70.9만 |
|---|
| 2026.05.14 | ₩85,807 | ₩86,355 | ₩84,604 | ₩84,938 | -1.01% | 85.3만 |
|---|
| 2026.05.13 | ₩84,177 | ₩85,406 | ₩83,509 | ₩84,377 | +0.24% | 90.9만 |
|---|
| 2026.05.12 | ₩85,339 | ₩85,740 | ₩84,124 | ₩84,270 | -1.25% | 69.8만 |
|---|
| 2026.05.11 | ₩87,049 | ₩87,597 | ₩84,778 | ₩84,979 | -2.38% | 86.4만 |
|---|
| 2026.05.08 | ₩88,519 | ₩89,267 | ₩86,782 | ₩87,877 | -0.72% | 59.1만 |
|---|
| 2026.05.07 | ₩87,784 | ₩88,986 | ₩86,996 | ₩88,051 | +0.30% | 120만 |
|---|
| 2026.05.06 | ₩86,595 | ₩87,597 | ₩85,419 | ₩86,809 | +0.25% | 105.8만 |
|---|
| 2026.05.05 | ₩83,375 | ₩84,925 | ₩83,108 | ₩84,164 | +0.95% | 79.1만 |
|---|
| 2026.05.04 | ₩85,286 | ₩86,261 | ₩81,812 | ₩83,041 | -2.63% | 129.4만 |
|---|
| 2026.05.01 | ₩86,395 | ₩87,063 | ₩85,179 | ₩86,034 | -0.42% | 79만 |
|---|
| 2026.04.30 | ₩84,685 | ₩86,956 | ₩84,685 | ₩86,381 | +2.00% | 127.2만 |
|---|
| 2026.04.29 | ₩85,646 | ₩85,967 | ₩83,603 | ₩84,364 | -1.50% | 153만 |
|---|
| 2026.04.28 | ₩87,744 | ₩88,706 | ₩85,045 | ₩86,314 | -1.63% | 84.5만 |
|---|
| 2026.04.27 | ₩89,788 | ₩90,990 | ₩87,076 | ₩87,290 | -2.78% | 89.8만 |
|---|
| 2026.04.24 | ₩87,637 | ₩90,042 | ₩86,982 | ₩89,935 | +2.62% | 113.2만 |
|---|
| 2026.04.23 | ₩87,210 | ₩88,051 | ₩85,727 | ₩87,022 | -0.21% | 160.4만 |
|---|
| 2026.04.22 | ₩101,998 | ₩101,998 | ₩86,622 | ₩87,877 | -13.84% | 271.7만 |
|---|
| 2026.04.21 | ₩103,147 | ₩104,256 | ₩101,063 | ₩101,731 | -1.37% | 72.1만 |
|---|
| 2026.04.20 | ₩103,762 | ₩104,817 | ₩103,054 | ₩103,334 | -0.41% | 93.1만 |
|---|
| 2026.04.17 | ₩103,909 | ₩105,939 | ₩103,655 | ₩104,643 | +0.71% | 96.1만 |
|---|
| 2026.04.16 | ₩104,203 | ₩106,193 | ₩101,130 | ₩101,771 | -2.33% | 107만 |
|---|
| 2026.04.15 | ₩105,031 | ₩105,565 | ₩104,056 | ₩104,804 | -0.22% | 57.6만 |
|---|
| 2026.04.14 | ₩103,481 | ₩105,752 | ₩102,693 | ₩105,191 | +1.65% | 68.2만 |
|---|
| 2026.04.13 | ₩100,208 | ₩103,107 | ₩99,086 | ₩103,107 | +2.89% | 64.9만 |
|---|
| 2026.04.10 | ₩101,718 | ₩102,105 | ₩100,569 | ₩101,290 | -0.42% | 51.3만 |
|---|
| 2026.04.09 | ₩98,365 | ₩101,691 | ₩97,884 | ₩101,344 | +3.03% | 71.6만 |
|---|
| 2026.04.08 | ₩98,752 | ₩101,851 | ₩98,365 | ₩98,658 | -0.09% | 95.4만 |
|---|
| 2026.04.07 | ₩95,212 | ₩95,693 | ₩94,090 | ₩94,744 | -0.49% | 72.1만 |
|---|
| 2026.04.06 | ₩94,717 | ₩95,719 | ₩93,448 | ₩95,586 | +0.92% | 54.6만 |
|---|
| 2026.04.02 | ₩93,542 | ₩96,040 | ₩91,752 | ₩95,185 | +1.76% | 71.9만 |
|---|
| 2026.04.01 | ₩92,941 | ₩95,559 | ₩92,313 | ₩95,439 | +2.69% | 68.4만 |
|---|
| 2026.03.31 | ₩92,406 | ₩93,502 | ₩90,095 | ₩92,433 | +0.03% | 63.2만 |
|---|
| 2026.03.30 | ₩91,030 | ₩91,818 | ₩89,601 | ₩89,855 | -1.29% | 65.6만 |
|---|
| 2026.03.27 | ₩93,515 | ₩93,769 | ₩90,002 | ₩90,429 | -3.30% | 59.4만 |
|---|
| 2026.03.26 | ₩95,279 | ₩96,321 | ₩94,036 | ₩94,437 | -0.88% | 36.8만 |
|---|
| 2026.03.25 | ₩96,254 | ₩97,603 | ₩94,490 | ₩96,027 | -0.24% | 51.2만 |
|---|
| 2026.03.24 | ₩93,715 | ₩95,345 | ₩92,967 | ₩94,464 | +0.80% | 45.7만 |
|---|
| 2026.03.23 | ₩94,090 | ₩97,282 | ₩92,527 | ₩94,784 | +0.74% | 67.5만 |
|---|
| 2026.03.20 | ₩92,807 | ₩92,927 | ₩90,376 | ₩91,605 | -1.30% | 122.5만 |
|---|
| 2026.03.19 | ₩92,794 | ₩94,570 | ₩92,540 | ₩93,983 | +1.28% | 57.3만 |
|---|
| 2026.03.18 | ₩92,714 | ₩94,931 | ₩92,714 | ₩93,702 | +1.07% | 58.7만 |
|---|
| 2026.03.17 | ₩93,288 | ₩94,838 | ₩92,807 | ₩94,130 | +0.90% | 56.6만 |
|---|
| 2026.03.16 | ₩92,540 | ₩93,569 | ₩90,870 | ₩91,698 | -0.91% | 68.5만 |
|---|
| 2026.03.13 | ₩94,717 | ₩95,506 | ₩91,217 | ₩91,551 | -3.34% | 54.3만 |
|---|
| 2026.03.12 | ₩96,294 | ₩96,294 | ₩92,006 | ₩93,288 | -3.12% | 62만 |
|---|
| 2026.03.11 | ₩95,305 | ₩97,002 | ₩94,477 | ₩95,519 | +0.22% | 59.6만 |
|---|
| 2026.03.10 | ₩95,252 | ₩96,855 | ₩93,328 | ₩95,011 | -0.25% | 61.5만 |
|---|
| 2026.03.09 | ₩95,385 | ₩96,481 | ₩91,805 | ₩95,479 | +0.10% | 113.2만 |
|---|
| 2026.03.06 | ₩98,458 | ₩98,565 | ₩95,091 | ₩97,723 | -0.75% | 49.1만 |
|---|
| 2026.03.05 | ₩99,634 | ₩101,103 | ₩98,511 | ₩100,849 | +1.22% | 66만 |
|---|
| 2026.03.04 | ₩101,157 | ₩101,384 | ₩98,779 | ₩100,128 | -1.02% | 71.6만 |
|---|
| 2026.03.03 | ₩95,399 | ₩100,368 | ₩95,118 | ₩99,620 | +4.43% | 55.1만 |
|---|
| 2026.03.02 | ₩95,973 | ₩98,365 | ₩95,145 | ₩97,656 | +1.75% | 76.8만 |
|---|
| 2026.02.27 | ₩101,050 | ₩101,263 | ₩97,790 | ₩98,458 | -2.56% | 70.5만 |
|---|
| 2026.02.26 | ₩102,506 | ₩104,403 | ₩101,865 | ₩103,120 | +0.60% | 56.2만 |
|---|
| 2026.02.25 | ₩100,983 | ₩101,036 | ₩98,779 | ₩100,943 | -0.04% | 44.2만 |
|---|
| 2026.02.24 | ₩99,380 | ₩101,250 | ₩99,260 | ₩100,181 | +0.81% | 49.4만 |
|---|
| 2026.02.23 | ₩101,370 | ₩101,370 | ₩96,935 | ₩99,460 | -1.88% | 72.7만 |
|---|
| 2026.02.20 | ₩100,061 | ₩102,012 | ₩98,979 | ₩101,771 | +1.71% | 75.2만 |
|---|
| 2026.02.19 | ₩101,477 | ₩102,573 | ₩99,326 | ₩100,756 | -0.71% | 87.2만 |
|---|
| 2026.02.18 | ₩100,662 | ₩108,210 | ₩99,540 | ₩100,716 | +0.05% | 132.1만 |
|---|
| 2026.02.17 | ₩95,238 | ₩97,483 | ₩95,238 | ₩97,336 | +2.20% | 76.7만 |
|---|
| 2026.02.13 | ₩95,853 | ₩96,067 | ₩93,929 | ₩94,637 | -1.27% | 79만 |
|---|
| 2026.02.12 | ₩97,723 | ₩100,008 | ₩94,878 | ₩96,481 | -1.27% | 83.3만 |
|---|
| 2026.02.11 | ₩98,805 | ₩99,500 | ₩96,107 | ₩96,588 | -2.24% | 69.8만 |
|---|
| 2026.02.10 | ₩98,084 | ₩99,861 | ₩98,084 | ₩98,792 | +0.72% | 52.7만 |
|---|
| 2026.02.09 | ₩97,483 | ₩98,204 | ₩96,361 | ₩97,563 | +0.08% | 38.6만 |
|---|
| 2026.02.06 | ₩95,359 | ₩98,391 | ₩95,212 | ₩98,124 | +2.90% | 67.6만 |
|---|
| 2026.02.05 | ₩95,920 | ₩96,975 | ₩94,023 | ₩95,025 | -0.93% | 70.8만 |
|---|
| 2026.02.04 | ₩95,185 | ₩97,964 | ₩94,664 | ₩95,746 | +0.59% | 55.1만 |
|---|
| 2026.02.03 | ₩95,773 | ₩96,387 | ₩92,847 | ₩94,330 | -1.51% | 68.4만 |
|---|
| 2026.02.02 | ₩93,034 | ₩95,800 | ₩92,553 | ₩95,385 | +2.53% | 54.9만 |
|---|
| 2026.01.30 | ₩93,448 | ₩93,809 | ₩91,859 | ₩92,901 | -0.59% | 57.7만 |
|---|
| 2026.01.29 | ₩93,782 | ₩94,090 | ₩92,099 | ₩93,809 | +0.03% | 64.5만 |
|---|
| 2026.01.28 | ₩92,553 | ₩94,009 | ₩91,859 | ₩92,954 | +0.43% | 51.8만 |
|---|
| 2026.01.27 | ₩93,809 | ₩94,383 | ₩92,206 | ₩92,393 | -1.51% | 50.4만 |
|---|
| 2026.01.26 | ₩93,515 | ₩93,903 | ₩92,633 | ₩93,635 | +0.13% | 69.5만 |
|---|
| 2026.01.23 | ₩95,719 | ₩96,174 | ₩93,181 | ₩93,288 | -2.54% | 57.3만 |
|---|
| 2026.01.22 | ₩96,788 | ₩97,697 | ₩95,172 | ₩96,107 | -0.70% | 59.6만 |
|---|
| 2026.01.21 | ₩94,370 | ₩96,574 | ₩93,462 | ₩95,933 | +1.66% | 52.8만 |
|---|
| 2026.01.20 | ₩94,958 | ₩95,786 | ₩92,820 | ₩93,355 | -1.69% | 59.1만 |
|---|
| 2026.01.16 | ₩97,469 | ₩97,723 | ₩95,025 | ₩96,735 | -0.75% | 54.7만 |
|---|
| 2026.01.15 | ₩98,137 | ₩98,605 | ₩95,332 | ₩98,164 | +0.03% | 80.5만 |
|---|
| 2026.01.14 | ₩99,887 | ₩100,168 | ₩97,750 | ₩98,137 | -1.75% | 54.3만 |
|---|
| 2026.01.13 | ₩99,433 | ₩100,181 | ₩98,886 | ₩100,008 | +0.58% | 53.8만 |
|---|
| 2026.01.12 | ₩97,523 | ₩99,714 | ₩97,496 | ₩99,513 | +2.04% | 45.1만 |
|---|
| 2026.01.09 | ₩100,716 | ₩101,811 | ₩99,380 | ₩100,141 | -0.57% | 63.6만 |
|---|
| 2026.01.08 | ₩97,496 | ₩100,529 | ₩96,989 | ₩100,141 | +2.71% | 50.9만 |
|---|
| 2026.01.07 | ₩99,607 | ₩100,168 | ₩97,697 | ₩98,084 | -1.53% | 51.9만 |
|---|
| 2026.01.06 | ₩98,298 | ₩100,555 | ₩96,815 | ₩100,529 | +2.27% | 50.2만 |
|---|
| 2026.01.05 | ₩96,107 | ₩99,433 | ₩95,372 | ₩97,817 | +1.78% | 64.8만 |
|---|
| 2026.01.02 | ₩94,971 | ₩96,895 | ₩93,929 | ₩96,227 | +1.32% | 51.1만 |
|---|
| 2025.12.31 | ₩95,319 | ₩95,466 | ₩94,103 | ₩94,223 | -1.15% | 51.8만 |
|---|
| 2025.12.30 | ₩94,971 | ₩95,813 | ₩94,704 | ₩95,412 | +0.46% | 50.7만 |
|---|
| 2025.12.29 | ₩96,735 | ₩97,002 | ₩95,158 | ₩95,225 | -1.56% | 53.6만 |
|---|
| 2025.12.26 | ₩97,229 | ₩97,416 | ₩96,708 | ₩96,908 | -0.33% | 30.6만 |
|---|
| 2025.12.24 | ₩96,267 | ₩97,189 | ₩95,759 | ₩97,029 | +0.79% | 22.6만 |
|---|
| 2025.12.23 | ₩97,242 | ₩97,576 | ₩96,067 | ₩96,454 | -0.81% | 47.4만 |
|---|
| 2025.12.22 | ₩96,601 | ₩98,097 | ₩96,601 | ₩97,336 | +0.76% | 52.6만 |
|---|
| 2025.12.19 | ₩95,038 | ₩96,628 | ₩95,011 | ₩96,267 | +1.29% | 82.8만 |
|---|
| 2025.12.18 | ₩96,588 | ₩96,588 | ₩94,624 | ₩95,425 | -1.20% | 55.1만 |
|---|
| 2025.12.17 | ₩95,025 | ₩96,655 | ₩94,864 | ₩95,773 | +0.79% | 64만 |
|---|
| 2025.12.16 | ₩94,744 | ₩95,813 | ₩93,796 | ₩94,557 | -0.20% | 50.1만 |
|---|
| 2025.12.15 | ₩95,479 | ₩95,960 | ₩93,635 | ₩94,557 | -0.97% | 55.3만 |
|---|
| 2025.12.12 | ₩96,267 | ₩96,321 | ₩94,290 | ₩94,744 | -1.58% | 53.1만 |
|---|
| 2025.12.11 | ₩93,101 | ₩96,307 | ₩93,034 | ₩95,946 | +3.06% | 70.1만 |
|---|
| 2025.12.10 | ₩91,257 | ₩93,649 | ₩90,523 | ₩93,034 | +1.95% | 89.2만 |
|---|
| 2025.12.09 | ₩90,296 | ₩91,712 | ₩90,296 | ₩91,044 | +0.83% | 51.9만 |
|---|
| 2025.12.08 | ₩91,618 | ₩91,818 | ₩90,042 | ₩90,897 | -0.79% | 53.9만 |
|---|
| 2025.12.05 | ₩91,297 | ₩92,019 | ₩90,883 | ₩91,551 | +0.28% | 70.6만 |
|---|
| 2025.12.04 | ₩91,391 | ₩92,006 | ₩90,349 | ₩91,244 | -0.16% | 52.6만 |
|---|
| 2025.12.03 | ₩91,605 | ₩92,820 | ₩91,378 | ₩92,179 | +0.63% | 52.6만 |
|---|
| 2025.12.02 | ₩91,458 | ₩91,885 | ₩89,708 | ₩91,378 | -0.09% | 59.8만 |
|---|
| 2025.12.01 | ₩91,044 | ₩91,805 | ₩90,603 | ₩90,990 | -0.06% | 59.2만 |
|---|
| 2025.11.28 | ₩91,164 | ₩91,899 | ₩91,124 | ₩91,618 | +0.50% | 21.9만 |
|---|
| 2025.11.26 | ₩91,204 | ₩92,406 | ₩91,204 | ₩91,311 | +0.12% | 50.5만 |
|---|
| 2025.11.25 | ₩88,532 | ₩91,391 | ₩88,238 | ₩91,164 | +2.97% | 53.5만 |
|---|
| 2025.11.24 | ₩86,488 | ₩87,891 | ₩85,820 | ₩87,690 | +1.39% | 64.2만 |
|---|
| 2025.11.21 | ₩82,841 | ₩87,036 | ₩82,280 | ₩86,435 | +4.34% | 69.1만 |
|---|
| 2025.11.20 | ₩83,723 | ₩84,484 | ₩81,839 | ₩82,013 | -2.04% | 40.7만 |
|---|
| 2025.11.19 | ₩82,253 | ₩83,202 | ₩81,893 | ₩82,894 | +0.78% | 56.6만 |
|---|
| 2025.11.18 | ₩81,933 | ₩83,389 | ₩80,610 | ₩82,601 | +0.82% | 53.6만 |
|---|
| 2025.11.17 | ₩84,391 | ₩84,698 | ₩81,318 | ₩81,826 | -3.04% | 58.9만 |
|---|
| 2025.11.14 | ₩84,164 | ₩84,738 | ₩83,496 | ₩84,217 | +0.06% | 55.1만 |
|---|
| 2025.11.13 | ₩86,248 | ₩87,490 | ₩84,551 | ₩85,179 | -1.24% | 51.4만 |
|---|
| 2025.11.12 | ₩85,526 | ₩87,036 | ₩85,526 | ₩86,421 | +1.05% | 56.3만 |
|---|
| 2025.11.11 | ₩85,967 | ₩86,635 | ₩85,339 | ₩85,446 | -0.61% | 64.6만 |
|---|
| 2025.11.10 | ₩85,807 | ₩87,049 | ₩85,286 | ₩86,101 | +0.34% | 71.5만 |
|---|
| 2025.11.07 | ₩82,614 | ₩84,992 | ₩82,614 | ₩84,658 | +2.47% | 66.8만 |
|---|
| 2025.11.06 | ₩83,990 | ₩84,337 | ₩81,893 | ₩82,961 | -1.22% | 64.8만 |
|---|
| 2025.11.05 | ₩83,763 | ₩85,112 | ₩83,108 | ₩84,404 | +0.77% | 58.9만 |
|---|
| 2025.11.04 | ₩83,616 | ₩84,311 | ₩83,175 | ₩83,736 | +0.14% | 53.6만 |
|---|
| 2025.11.03 | ₩83,816 | ₩84,845 | ₩82,694 | ₩84,564 | +0.89% | 60.9만 |
|---|
| 2025.10.31 | ₩83,456 | ₩83,963 | ₩82,761 | ₩83,870 | +0.50% | 70.9만 |
|---|
| 2025.10.30 | ₩84,484 | ₩86,288 | ₩83,589 | ₩83,790 | -0.82% | 76.3만 |
|---|
| 2025.10.29 | ₩85,580 | ₩86,862 | ₩84,524 | ₩85,206 | -0.44% | 72.2만 |
|---|
| 2025.10.28 | ₩87,557 | ₩87,677 | ₩86,101 | ₩86,368 | -1.36% | 66.6만 |
|---|
| 2025.10.27 | ₩87,584 | ₩89,093 | ₩87,169 | ₩87,904 | +0.37% | 100.4만 |
|---|
| 2025.10.24 | ₩87,797 | ₩88,171 | ₩85,940 | ₩87,089 | -0.81% | 73.9만 |
|---|
| 2025.10.23 | ₩92,874 | ₩92,874 | ₩86,969 | ₩87,022 | -6.30% | 166만 |
|---|
| 2025.10.22 | ₩83,482 | ₩94,090 | ₩82,748 | ₩93,395 | +11.87% | 229.4만 |
|---|
| 2025.10.21 | ₩80,289 | ₩81,719 | ₩80,223 | ₩81,051 | +0.95% | 68.8만 |
|---|
| 2025.10.20 | ₩81,051 | ₩81,345 | ₩80,116 | ₩80,356 | -0.86% | 54.1만 |
|---|
| 2025.10.17 | ₩80,303 | ₩80,944 | ₩79,648 | ₩80,289 | -0.02% | 58.8만 |
|---|
| 2025.10.16 | ₩80,476 | ₩80,757 | ₩79,421 | ₩80,129 | -0.43% | 42.7만 |
|---|
| 2025.10.15 | ₩81,652 | ₩82,213 | ₩80,076 | ₩80,530 | -1.37% | 55.4만 |
|---|
| 2025.10.14 | ₩78,098 | ₩81,906 | ₩77,925 | ₩81,158 | +3.92% | 70.2만 |
|---|
| 2025.10.13 | ₩78,700 | ₩80,036 | ₩78,539 | ₩79,381 | +0.87% | 59.2만 |
|---|
| 2025.10.10 | ₩79,822 | ₩80,570 | ₩77,577 | ₩77,604 | -2.78% | 56만 |
|---|