시장 데이터를 불러오는 중
전체 종목
Tuniu Corporation - American Depositary Shares 과거 주가
Tuniu Corporation - American Depositary Shares · TOUR · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tuniu Corporation - American Depositary Shares · TOUR · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,633 | ₩6,633 | ₩6,633 | ₩6,633 | 0.00% | 1천 |
| 2026.10.08 | ₩6,673 | ₩6,673 | ₩6,646 | ₩6,673 | 0.00% | 1.4천 |
| 2026.10.07 | ₩6,633 | ₩6,861 | ₩6,566 | ₩6,861 | +3.43% | 1.7만 |
| 2026.10.06 | ₩6,642 | ₩6,714 | ₩6,606 | ₩6,714 | +1.07% | 4.5천 |
| 2026.10.05 | ₩6,727 | ₩6,791 | ₩6,606 | ₩6,606 | -1.79% | 6.9천 |
| 2026.10.02 | ₩6,861 | ₩6,861 | ₩6,657 | ₩6,657 | -2.97% | 2.5천 |
| 2026.10.01 | ₩6,673 | ₩6,767 | ₩6,620 | ₩6,673 | 0.00% | 7.5천 |
| 2026.09.30 | ₩6,767 | ₩6,794 | ₩6,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,646 |
| -1.78% |
| 3.5천 |
| 2026.09.29 | ₩6,834 | ₩6,834 | ₩6,687 | ₩6,727 | -1.57% | 2.6천 |
|---|
| 2026.09.28 | ₩6,727 | ₩6,968 | ₩6,727 | ₩6,941 | +3.19% | 2.1천 |
|---|
| 2026.09.25 | ₩6,767 | ₩6,861 | ₩6,767 | ₩6,807 | +0.59% | 800 |
|---|
| 2026.09.24 | ₩6,687 | ₩6,781 | ₩6,687 | ₩6,781 | +1.40% | 1.9천 |
|---|
| 2026.09.23 | ₩6,955 | ₩6,955 | ₩6,787 | ₩6,787 | -2.41% | 2천 |
|---|
| 2026.09.22 | ₩6,740 | ₩7,089 | ₩6,740 | ₩7,035 | +4.37% | 4.9천 |
|---|
| 2026.09.21 | ₩6,861 | ₩7,102 | ₩6,687 | ₩7,102 | +3.52% | 1.1만 |
|---|
| 2026.09.18 | ₩6,740 | ₩6,781 | ₩6,740 | ₩6,781 | +0.60% | 600 |
|---|
| 2026.09.17 | ₩6,740 | ₩6,740 | ₩6,687 | ₩6,687 | -0.80% | 2.4천 |
|---|
| 2026.09.16 | ₩6,787 | ₩6,787 | ₩6,700 | ₩6,700 | -1.28% | 700 |
|---|
| 2026.09.15 | ₩6,861 | ₩6,861 | ₩6,767 | ₩6,767 | -1.37% | 3.3천 |
|---|
| 2026.09.14 | ₩6,861 | ₩6,915 | ₩6,807 | ₩6,807 | -0.78% | 5.5천 |
|---|
| 2026.09.11 | ₩6,848 | ₩6,848 | ₩6,848 | ₩6,848 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩6,874 | ₩7,102 | ₩6,848 | ₩6,848 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩6,848 | ₩6,995 | ₩6,848 | ₩6,908 | +0.88% | 7.1천 |
|---|
| 2026.09.08 | ₩6,861 | ₩7,049 | ₩6,861 | ₩6,955 | +1.37% | 5천 |
|---|
| 2026.09.04 | ₩6,807 | ₩6,995 | ₩6,740 | ₩6,754 | -0.79% | 1.4만 |
|---|
| 2026.09.03 | ₩6,700 | ₩7,102 | ₩6,687 | ₩6,968 | +4.00% | 1.8만 |
|---|
| 2026.09.02 | ₩6,624 | ₩6,700 | ₩6,620 | ₩6,626 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩6,593 | ₩6,740 | ₩6,579 | ₩6,633 | +0.61% | 6.5천 |
|---|
| 2026.08.31 | ₩6,646 | ₩6,695 | ₩6,472 | ₩6,472 | -2.62% | 3.7천 |
|---|
| 2026.08.28 | ₩6,432 | ₩6,714 | ₩6,425 | ₩6,673 | +3.75% | 9천 |
|---|
| 2026.08.27 | ₩6,325 | ₩6,459 | ₩6,311 | ₩6,352 | +0.42% | 9천 |
|---|
| 2026.08.26 | ₩6,472 | ₩6,512 | ₩6,419 | ₩6,459 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩6,566 | ₩6,566 | ₩6,445 | ₩6,486 | -1.22% | 1.1만 |
|---|
| 2026.08.24 | ₩6,681 | ₩6,681 | ₩6,593 | ₩6,646 | -0.52% | 1.5만 |
|---|
| 2026.08.21 | ₩6,526 | ₩6,640 | ₩6,526 | ₩6,566 | +0.62% | 2.4천 |
|---|
| 2026.08.20 | ₩6,660 | ₩6,660 | ₩6,526 | ₩6,526 | -2.01% | 8.6천 |
|---|
| 2026.08.19 | ₩6,620 | ₩6,687 | ₩6,579 | ₩6,633 | +0.20% | 4.4천 |
|---|
| 2026.08.18 | ₩6,693 | ₩6,693 | ₩6,566 | ₩6,566 | -1.90% | 3.4천 |
|---|
| 2026.08.17 | ₩6,553 | ₩6,700 | ₩6,539 | ₩6,539 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩6,700 | ₩6,747 | ₩6,566 | ₩6,566 | -2.00% | 7.6천 |
|---|
| 2026.08.13 | ₩6,834 | ₩6,874 | ₩6,714 | ₩6,714 | -1.76% | 5.1천 |
|---|
| 2026.08.12 | ₩6,843 | ₩6,968 | ₩6,834 | ₩6,834 | -0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩6,874 | ₩6,915 | ₩6,874 | ₩6,915 | +0.58% | 5.7천 |
|---|
| 2026.08.10 | ₩6,834 | ₩7,062 | ₩6,834 | ₩6,834 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩6,861 | ₩6,861 | ₩6,861 | ₩6,861 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩7,035 | ₩7,102 | ₩6,901 | ₩6,901 | -1.90% | 8.8천 |
|---|
| 2026.08.05 | ₩6,767 | ₩6,968 | ₩6,767 | ₩6,968 | +2.97% | 4.7천 |
|---|
| 2026.08.04 | ₩6,633 | ₩6,821 | ₩6,606 | ₩6,727 | +1.41% | 2.2만 |
|---|
| 2026.08.03 | ₩6,676 | ₩6,700 | ₩6,633 | ₩6,633 | -0.64% | 1.5천 |
|---|
| 2026.07.31 | ₩6,687 | ₩6,826 | ₩6,646 | ₩6,646 | -0.60% | 4.7천 |
|---|
| 2026.07.30 | ₩6,901 | ₩6,901 | ₩6,687 | ₩6,687 | -3.11% | 3.5천 |
|---|
| 2026.07.29 | ₩6,968 | ₩6,968 | ₩6,928 | ₩6,928 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩6,955 | ₩7,051 | ₩6,754 | ₩7,022 | +0.96% | 5.8천 |
|---|
| 2026.07.27 | ₩6,848 | ₩7,062 | ₩6,781 | ₩6,781 | -0.98% | 8천 |
|---|
| 2026.07.24 | ₩6,834 | ₩6,834 | ₩6,834 | ₩6,834 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,102 | ₩7,102 | ₩6,901 | ₩6,901 | -2.83% | 4.8천 |
|---|
| 2026.07.22 | ₩7,062 | ₩7,142 | ₩7,062 | ₩7,102 | +0.57% | 1.5천 |
|---|
| 2026.07.21 | ₩7,008 | ₩7,203 | ₩6,968 | ₩6,968 | -0.57% | 9.5천 |
|---|
| 2026.07.20 | ₩6,874 | ₩7,035 | ₩6,821 | ₩6,848 | -0.39% | 7.3천 |
|---|
| 2026.07.17 | ₩6,781 | ₩6,860 | ₩6,781 | ₩6,814 | +0.49% | 5.2천 |
|---|
| 2026.07.16 | ₩6,740 | ₩6,821 | ₩6,714 | ₩6,714 | -0.40% | 3.3천 |
|---|
| 2026.07.15 | ₩6,834 | ₩6,834 | ₩6,834 | ₩6,834 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩6,724 | ₩6,801 | ₩6,633 | ₩6,633 | -1.36% | 1.4천 |
|---|
| 2026.07.13 | ₩6,740 | ₩6,740 | ₩6,646 | ₩6,646 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩6,874 | ₩6,941 | ₩6,687 | ₩6,687 | -2.73% | 3.2만 |
|---|
| 2026.07.09 | ₩6,700 | ₩6,893 | ₩6,700 | ₩6,700 | 0.00% | 3천 |
|---|
| 2026.07.08 | ₩6,566 | ₩6,747 | ₩6,499 | ₩6,606 | +0.61% | 4만 |
|---|
| 2026.07.07 | ₩6,566 | ₩6,620 | ₩6,566 | ₩6,620 | +0.82% | 700 |
|---|
| 2026.07.06 | ₩6,526 | ₩7,062 | ₩6,499 | ₩6,526 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩6,191 | ₩6,472 | ₩6,110 | ₩6,472 | +4.55% | 2.1천 |
|---|
| 2026.07.01 | ₩6,841 | ₩7,071 | ₩6,298 | ₩6,345 | -7.25% | 7.9천 |
|---|
| 2026.06.30 | ₩6,419 | ₩6,848 | ₩6,419 | ₩6,472 | +0.84% | 1.9만 |
|---|
| 2026.06.29 | ₩6,231 | ₩6,512 | ₩6,231 | ₩6,392 | +2.58% | 9.6천 |
|---|
| 2026.06.26 | ₩6,231 | ₩6,487 | ₩6,231 | ₩6,231 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩6,231 | ₩6,311 | ₩6,110 | ₩6,110 | -1.94% | 1.2만 |
|---|
| 2026.06.24 | ₩6,191 | ₩6,566 | ₩6,191 | ₩6,231 | +0.65% | 4.6천 |
|---|
| 2026.06.23 | ₩6,191 | ₩6,338 | ₩6,191 | ₩6,191 | 0.00% | 8.3천 |
|---|
| 2026.06.22 | ₩6,419 | ₩6,445 | ₩6,171 | ₩6,191 | -3.55% | 2.2만 |
|---|
| 2026.06.18 | ₩6,365 | ₩6,821 | ₩6,244 | ₩6,553 | +2.95% | 6만 |
|---|
| 2026.06.17 | ₩6,244 | ₩6,700 | ₩6,244 | ₩6,365 | +1.93% | 4.6천 |
|---|
| 2026.06.16 | ₩6,539 | ₩6,767 | ₩6,164 | ₩6,231 | -4.71% | 3.5만 |
|---|
| 2026.06.15 | ₩6,526 | ₩6,593 | ₩6,378 | ₩6,539 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩6,539 | ₩6,600 | ₩6,070 | ₩6,110 | -6.56% | 4.8만 |
|---|
| 2026.06.11 | ₩6,848 | ₩6,848 | ₩6,445 | ₩6,445 | -5.87% | 3.4만 |
|---|
| 2026.06.10 | ₩7,137 | ₩7,137 | ₩6,834 | ₩6,834 | -4.24% | 4.5천 |
|---|
| 2026.06.09 | ₩7,290 | ₩7,290 | ₩6,841 | ₩6,901 | -5.33% | 1.6만 |
|---|
| 2026.06.08 | ₩7,102 | ₩7,759 | ₩7,022 | ₩7,102 | 0.00% | 8.4천 |
|---|
| 2026.06.05 | ₩7,772 | ₩7,772 | ₩7,089 | ₩7,102 | -8.62% | 2.1만 |
|---|
| 2026.06.04 | ₩7,449 | ₩7,611 | ₩7,397 | ₩7,518 | +0.92% | 3.6천 |
|---|
| 2026.06.03 | ₩7,491 | ₩7,491 | ₩7,303 | ₩7,384 | -1.43% | 2.5만 |
|---|
| 2026.06.02 | ₩8,013 | ₩8,013 | ₩7,558 | ₩7,558 | -5.69% | 2.9만 |
|---|
| 2026.06.01 | ₩7,920 | ₩8,000 | ₩7,879 | ₩7,920 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩8,161 | ₩8,161 | ₩7,893 | ₩7,920 | -2.96% | 1.4만 |
|---|
| 2026.05.28 | ₩8,188 | ₩8,241 | ₩8,040 | ₩8,161 | -0.33% | 1.4만 |
|---|
| 2026.05.27 | ₩8,174 | ₩8,308 | ₩8,174 | ₩8,188 | +0.16% | 4.4천 |
|---|
| 2026.05.26 | ₩8,308 | ₩8,442 | ₩8,174 | ₩8,255 | -0.65% | 7.9천 |
|---|
| 2026.05.22 | ₩8,335 | ₩8,442 | ₩8,076 | ₩8,308 | -0.32% | 2.2만 |
|---|
| 2026.05.21 | ₩8,174 | ₩8,705 | ₩8,040 | ₩8,402 | +2.79% | 2.2만 |
|---|
| 2026.05.20 | ₩8,035 | ₩8,268 | ₩7,987 | ₩8,188 | +1.90% | 9.3천 |
|---|
| 2026.05.19 | ₩8,100 | ₩8,161 | ₩7,987 | ₩8,107 | +0.08% | 2.3천 |
|---|
| 2026.05.18 | ₩8,067 | ₩8,268 | ₩8,067 | ₩8,228 | +1.99% | 1.2만 |
|---|
| 2026.05.15 | ₩8,161 | ₩8,322 | ₩8,161 | ₩8,268 | +1.31% | 1.4만 |
|---|
| 2026.05.14 | ₩8,214 | ₩8,402 | ₩8,201 | ₩8,362 | +1.79% | 5천 |
|---|
| 2026.05.13 | ₩7,946 | ₩8,402 | ₩7,946 | ₩8,295 | +4.38% | 1.3만 |
|---|
| 2026.05.12 | ₩7,692 | ₩8,054 | ₩7,692 | ₩7,960 | +3.48% | 2.1만 |
|---|
| 2026.05.11 | ₩8,080 | ₩8,161 | ₩7,652 | ₩7,652 | -5.31% | 2.2만 |
|---|
| 2026.05.08 | ₩8,054 | ₩8,181 | ₩8,054 | ₩8,107 | +0.67% | 2만 |
|---|
| 2026.05.07 | ₩8,114 | ₩8,536 | ₩8,114 | ₩8,147 | +0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩8,228 | ₩8,255 | ₩7,973 | ₩8,094 | -1.63% | 3.4만 |
|---|
| 2026.05.05 | ₩8,429 | ₩8,508 | ₩8,268 | ₩8,268 | -1.91% | 7.2천 |
|---|
| 2026.05.04 | ₩8,710 | ₩9,005 | ₩8,308 | ₩8,456 | -2.92% | 10.2만 |
|---|
| 2026.05.01 | ₩9,903 | ₩10,439 | ₩9,528 | ₩9,528 | -3.79% | 9.9만 |
|---|
| 2026.04.30 | ₩9,380 | ₩9,903 | ₩9,380 | ₩9,876 | +5.29% | 3.5만 |
|---|
| 2026.04.29 | ₩9,286 | ₩9,501 | ₩9,233 | ₩9,367 | +0.87% | 2.6만 |
|---|
| 2026.04.28 | ₩9,300 | ₩9,447 | ₩9,246 | ₩9,286 | -0.14% | 2.2만 |
|---|
| 2026.04.27 | ₩9,474 | ₩9,501 | ₩9,219 | ₩9,353 | -1.27% | 2.5만 |
|---|
| 2026.04.24 | ₩8,978 | ₩9,501 | ₩8,978 | ₩9,394 | +4.63% | 4.5만 |
|---|
| 2026.04.23 | ₩8,241 | ₩9,534 | ₩8,241 | ₩8,978 | +8.94% | 12만 |
|---|
| 2026.04.22 | ₩8,348 | ₩8,978 | ₩7,920 | ₩8,040 | -3.69% | 32.3만 |
|---|
| 2026.04.21 | ₩9,233 | ₩9,648 | ₩8,710 | ₩8,724 | -5.52% | 2.4만 |
|---|
| 2026.04.20 | ₩9,782 | ₩9,916 | ₩9,246 | ₩9,246 | -5.48% | 2만 |
|---|
| 2026.04.17 | ₩9,916 | ₩10,037 | ₩9,648 | ₩9,675 | -2.43% | 1.1만 |
|---|
| 2026.04.16 | ₩10,104 | ₩10,117 | ₩9,568 | ₩9,568 | -5.31% | 9.6천 |
|---|
| 2026.04.15 | ₩9,782 | ₩10,184 | ₩9,595 | ₩9,916 | +1.37% | 8.9천 |
|---|
| 2026.04.14 | ₩10,050 | ₩10,184 | ₩9,688 | ₩9,769 | -2.80% | 6.6천 |
|---|
| 2026.04.13 | ₩9,916 | ₩10,385 | ₩9,755 | ₩9,782 | -1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩9,487 | ₩9,903 | ₩9,487 | ₩9,568 | +0.85% | 3.2천 |
|---|
| 2026.04.09 | ₩9,662 | ₩9,876 | ₩9,474 | ₩9,487 | -1.80% | 3.9천 |
|---|
| 2026.04.08 | ₩9,246 | ₩10,184 | ₩9,246 | ₩9,447 | +2.17% | 2.1만 |
|---|
| 2026.04.07 | ₩9,715 | ₩10,452 | ₩8,442 | ₩8,442 | -13.10% | 1.2만 |
|---|
| 2026.04.06 | ₩9,849 | ₩10,064 | ₩9,769 | ₩9,769 | -0.82% | 2천 |
|---|
| 2026.04.02 | ₩10,600 | ₩10,600 | ₩9,822 | ₩9,822 | -7.33% | 1.8만 |
|---|
| 2026.04.01 | ₩10,224 | ₩10,720 | ₩10,198 | ₩10,224 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩10,372 | ₩10,881 | ₩10,198 | ₩10,318 | -0.52% | 1.8만 |
|---|
| 2026.03.30 | ₩10,318 | ₩11,015 | ₩10,198 | ₩10,452 | +1.30% | 2.8만 |
|---|
| 2026.03.27 | ₩10,157 | ₩10,492 | ₩9,956 | ₩10,318 | +1.58% | 1.1만 |
|---|
| 2026.03.26 | ₩9,983 | ₩10,425 | ₩9,943 | ₩9,956 | -0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩9,916 | ₩10,586 | ₩9,889 | ₩10,318 | +4.05% | 1.8만 |
|---|
| 2026.03.24 | ₩9,380 | ₩9,916 | ₩9,380 | ₩9,595 | +2.29% | 1.2만 |
|---|
| 2026.03.23 | ₩9,648 | ₩9,782 | ₩9,112 | ₩9,206 | -4.58% | 1.8만 |
|---|
| 2026.03.20 | ₩9,112 | ₩9,889 | ₩8,978 | ₩9,715 | +6.62% | 2.6만 |
|---|
| 2026.03.19 | ₩9,380 | ₩9,782 | ₩9,380 | ₩9,394 | +0.14% | 4.4천 |
|---|
| 2026.03.18 | ₩9,193 | ₩9,648 | ₩9,193 | ₩9,447 | +2.77% | 8.1천 |
|---|
| 2026.03.17 | ₩8,978 | ₩9,568 | ₩8,978 | ₩9,179 | +2.24% | 1.2만 |
|---|
| 2026.03.16 | ₩9,219 | ₩9,246 | ₩8,710 | ₩8,710 | -5.52% | 1.2만 |
|---|
| 2026.03.13 | ₩9,407 | ₩9,514 | ₩9,179 | ₩9,260 | -1.57% | 4.8천 |
|---|
| 2026.03.12 | ₩9,246 | ₩9,554 | ₩9,246 | ₩9,313 | +0.72% | 2.6천 |
|---|
| 2026.03.11 | ₩9,246 | ₩10,184 | ₩9,246 | ₩9,394 | +1.59% | 6.7천 |
|---|
| 2026.03.10 | ₩9,541 | ₩10,184 | ₩9,246 | ₩9,246 | -3.09% | 1.4만 |
|---|
| 2026.03.09 | ₩10,050 | ₩10,117 | ₩9,514 | ₩9,541 | -5.07% | 8.1천 |
|---|
| 2026.03.06 | ₩10,050 | ₩10,693 | ₩9,782 | ₩10,184 | +1.33% | 1.6만 |
|---|
| 2026.03.05 | ₩9,755 | ₩10,720 | ₩9,447 | ₩9,916 | +1.65% | 5.9만 |
|---|
| 2026.03.04 | ₩9,085 | ₩9,715 | ₩9,085 | ₩9,112 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩9,085 | ₩9,501 | ₩8,710 | ₩8,844 | -2.65% | 5.2천 |
|---|
| 2026.03.02 | ₩9,112 | ₩9,300 | ₩8,844 | ₩8,951 | -1.76% | 3.9천 |
|---|
| 2026.02.27 | ₩9,112 | ₩9,286 | ₩9,045 | ₩9,112 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩9,581 | ₩9,916 | ₩8,576 | ₩8,576 | -10.49% | 2.1만 |
|---|
| 2026.02.25 | ₩9,648 | ₩10,318 | ₩9,648 | ₩9,782 | +1.39% | 1.5만 |
|---|
| 2026.02.24 | ₩8,509 | ₩10,452 | ₩8,509 | ₩9,675 | +13.70% | 1.9만 |
|---|
| 2026.02.23 | ₩8,308 | ₩9,099 | ₩8,308 | ₩8,549 | +2.90% | 2.6천 |
|---|
| 2026.02.20 | ₩8,241 | ₩9,099 | ₩8,241 | ₩8,884 | +7.80% | 1.6만 |
|---|
| 2026.02.19 | ₩7,652 | ₩8,563 | ₩7,571 | ₩8,228 | +7.53% | 3.3만 |
|---|
| 2026.02.18 | ₩7,893 | ₩8,040 | ₩7,652 | ₩7,652 | -3.06% | 1.4만 |
|---|
| 2026.02.17 | ₩8,415 | ₩8,576 | ₩7,772 | ₩7,772 | -7.64% | 1.6만 |
|---|
| 2026.02.13 | ₩8,348 | ₩8,576 | ₩8,295 | ₩8,295 | -0.64% | 1만 |
|---|
| 2026.02.12 | ₩8,576 | ₩8,576 | ₩8,348 | ₩8,348 | -2.66% | 5.8천 |
|---|
| 2026.02.11 | ₩8,335 | ₩8,643 | ₩8,335 | ₩8,442 | +1.29% | 3.7천 |
|---|
| 2026.02.10 | ₩8,308 | ₩8,643 | ₩8,308 | ₩8,348 | +0.48% | 1.8만 |
|---|
| 2026.02.09 | ₩8,415 | ₩8,710 | ₩8,415 | ₩8,456 | +0.48% | 7천 |
|---|
| 2026.02.06 | ₩8,442 | ₩8,509 | ₩8,308 | ₩8,348 | -1.11% | 4천 |
|---|
| 2026.02.05 | ₩8,442 | ₩8,817 | ₩8,308 | ₩8,308 | -1.59% | 9.9천 |
|---|
| 2026.02.04 | ₩8,710 | ₩9,112 | ₩8,576 | ₩8,576 | -1.54% | 1.2만 |
|---|
| 2026.02.03 | ₩8,871 | ₩8,978 | ₩8,710 | ₩8,710 | -1.81% | 7천 |
|---|
| 2026.02.02 | ₩8,710 | ₩8,911 | ₩8,710 | ₩8,858 | +1.69% | 1.1만 |
|---|
| 2026.01.30 | ₩8,978 | ₩9,085 | ₩8,938 | ₩8,938 | -0.45% | 9.6천 |
|---|
| 2026.01.29 | ₩8,858 | ₩8,992 | ₩8,858 | ₩8,871 | +0.15% | 6천 |
|---|
| 2026.01.28 | ₩9,045 | ₩9,166 | ₩8,978 | ₩8,978 | -0.74% | 1.7만 |
|---|
| 2026.01.27 | ₩8,858 | ₩9,179 | ₩8,844 | ₩8,978 | +1.36% | 5.6천 |
|---|
| 2026.01.26 | ₩9,219 | ₩9,246 | ₩8,844 | ₩8,844 | -4.07% | 2만 |
|---|
| 2026.01.23 | ₩9,112 | ₩9,313 | ₩9,112 | ₩9,246 | +1.47% | 5천 |
|---|
| 2026.01.22 | ₩9,286 | ₩9,286 | ₩9,112 | ₩9,126 | -1.73% | 2.8천 |
|---|
| 2026.01.21 | ₩8,978 | ₩9,487 | ₩8,978 | ₩9,139 | +1.79% | 4.8천 |
|---|
| 2026.01.20 | ₩8,978 | ₩9,233 | ₩8,978 | ₩8,978 | 0.00% | 7천 |
|---|
| 2026.01.16 | ₩9,112 | ₩9,380 | ₩8,978 | ₩8,978 | -1.47% | 7.2천 |
|---|
| 2026.01.15 | ₩8,978 | ₩9,648 | ₩8,978 | ₩9,005 | +0.30% | 1.6만 |
|---|
| 2026.01.14 | ₩9,112 | ₩9,581 | ₩8,978 | ₩8,978 | -1.47% | 1.4만 |
|---|
| 2026.01.13 | ₩9,313 | ₩9,742 | ₩8,978 | ₩8,978 | -3.60% | 6.2천 |
|---|
| 2026.01.12 | ₩9,514 | ₩9,782 | ₩9,380 | ₩9,380 | -1.41% | 7.8천 |
|---|
| 2026.01.09 | ₩9,380 | ₩10,050 | ₩9,380 | ₩9,380 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩9,380 | ₩9,782 | ₩9,380 | ₩9,514 | +1.43% | 4.3천 |
|---|
| 2026.01.07 | ₩9,514 | ₩9,769 | ₩9,380 | ₩9,380 | -1.41% | 8.3천 |
|---|
| 2026.01.06 | ₩9,568 | ₩9,956 | ₩9,501 | ₩9,648 | +0.84% | 6.4천 |
|---|
| 2026.01.05 | ₩9,514 | ₩9,702 | ₩9,407 | ₩9,568 | +0.56% | 1.2만 |
|---|
| 2026.01.02 | ₩8,844 | ₩9,688 | ₩8,844 | ₩9,514 | +7.58% | 2.6만 |
|---|
| 2025.12.31 | ₩9,528 | ₩10,184 | ₩8,308 | ₩8,308 | -12.80% | 8.3만 |
|---|
| 2025.12.30 | ₩9,715 | ₩10,050 | ₩9,675 | ₩9,702 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩9,608 | ₩9,916 | ₩9,608 | ₩9,715 | +1.12% | 8.4천 |
|---|
| 2025.12.26 | ₩9,434 | ₩10,037 | ₩9,434 | ₩9,715 | +2.98% | 7.3천 |
|---|
| 2025.12.24 | ₩9,380 | ₩10,050 | ₩9,380 | ₩9,648 | +2.86% | 1.2만 |
|---|
| 2025.12.23 | ₩9,126 | ₩9,621 | ₩9,112 | ₩9,380 | +2.79% | 1.4만 |
|---|
| 2025.12.22 | ₩9,112 | ₩9,568 | ₩9,112 | ₩9,313 | +2.21% | 1.3만 |
|---|
| 2025.12.19 | ₩9,246 | ₩9,648 | ₩9,099 | ₩9,099 | -1.59% | 2.2만 |
|---|
| 2025.12.18 | ₩8,871 | ₩9,487 | ₩8,871 | ₩8,951 | +0.91% | 2.3만 |
|---|
| 2025.12.17 | ₩9,260 | ₩9,688 | ₩8,724 | ₩8,858 | -4.34% | 5.9만 |
|---|
| 2025.12.16 | ₩9,581 | ₩9,903 | ₩9,300 | ₩9,340 | -2.52% | 1.9만 |
|---|
| 2025.12.15 | ₩9,514 | ₩9,782 | ₩9,380 | ₩9,595 | +0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩9,648 | ₩9,648 | ₩9,394 | ₩9,581 | -0.69% | 1.8만 |
|---|
| 2025.12.11 | ₩9,916 | ₩9,916 | ₩9,246 | ₩9,461 | -4.59% | 4.5만 |
|---|
| 2025.12.10 | ₩9,916 | ₩10,050 | ₩9,635 | ₩9,876 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩10,050 | ₩10,452 | ₩9,782 | ₩9,916 | -1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩9,715 | ₩10,559 | ₩9,648 | ₩10,050 | +3.45% | 2.7만 |
|---|
| 2025.12.05 | ₩10,720 | ₩10,720 | ₩9,675 | ₩9,943 | -7.25% | 33.3만 |
|---|
| 2025.12.04 | ₩10,171 | ₩10,278 | ₩10,037 | ₩10,278 | +1.05% | 1.5만 |
|---|
| 2025.12.03 | ₩9,916 | ₩10,050 | ₩9,648 | ₩9,956 | +0.41% | 4.3천 |
|---|
| 2025.12.02 | ₩9,648 | ₩10,318 | ₩9,514 | ₩9,715 | +0.69% | 1.4만 |
|---|
| 2025.12.01 | ₩9,782 | ₩10,318 | ₩9,782 | ₩9,782 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩10,050 | ₩10,184 | ₩9,675 | ₩9,782 | -2.67% | 1.1만 |
|---|
| 2025.11.26 | ₩9,474 | ₩10,265 | ₩9,474 | ₩9,943 | +4.95% | 8.4천 |
|---|
| 2025.11.25 | ₩10,050 | ₩10,050 | ₩9,407 | ₩9,487 | -5.60% | 1.5만 |
|---|
| 2025.11.24 | ₩9,635 | ₩10,452 | ₩9,635 | ₩9,688 | +0.56% | 1.1만 |
|---|
| 2025.11.21 | ₩9,782 | ₩10,171 | ₩9,514 | ₩9,876 | +0.96% | 9.3천 |
|---|
| 2025.11.20 | ₩10,050 | ₩10,184 | ₩9,849 | ₩9,849 | -2.00% | 1만 |
|---|
| 2025.11.19 | ₩10,533 | ₩10,613 | ₩9,916 | ₩10,050 | -4.58% | 1.2만 |
|---|
| 2025.11.18 | ₩10,050 | ₩10,425 | ₩10,050 | ₩10,077 | +0.27% | 3.7천 |
|---|
| 2025.11.17 | ₩10,050 | ₩10,533 | ₩10,037 | ₩10,050 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩10,720 | ₩10,720 | ₩10,050 | ₩10,050 | -6.25% | 2.2만 |
|---|
| 2025.11.13 | ₩10,854 | ₩11,042 | ₩10,278 | ₩10,452 | -3.70% | 8.8천 |
|---|
| 2025.11.12 | ₩10,720 | ₩10,988 | ₩10,452 | ₩10,586 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩10,854 | ₩11,122 | ₩10,600 | ₩10,787 | -0.62% | 1만 |
|---|
| 2025.11.10 | ₩11,136 | ₩11,390 | ₩10,600 | ₩10,600 | -4.81% | 1만 |
|---|
| 2025.11.07 | ₩10,720 | ₩11,524 | ₩10,720 | ₩10,827 | +1.00% | 1만 |
|---|
| 2025.11.06 | ₩10,921 | ₩10,975 | ₩10,734 | ₩10,734 | -1.72% | 8천 |
|---|
| 2025.11.05 | ₩10,827 | ₩11,524 | ₩10,787 | ₩11,524 | +6.44% | 1.5만 |
|---|
| 2025.11.04 | ₩11,122 | ₩11,471 | ₩10,600 | ₩10,747 | -3.37% | 2만 |
|---|
| 2025.11.03 | ₩11,524 | ₩11,685 | ₩11,256 | ₩11,471 | -0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩11,256 | ₩11,591 | ₩11,189 | ₩11,296 | +0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩11,390 | ₩11,524 | ₩11,390 | ₩11,484 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,189 | ₩11,591 | ₩11,189 | ₩11,524 | +2.99% | 1.4만 |
|---|
| 2025.10.28 | ₩11,417 | ₩11,524 | ₩11,069 | ₩11,082 | -2.93% | 1만 |
|---|
| 2025.10.27 | ₩11,404 | ₩11,578 | ₩11,404 | ₩11,417 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩11,122 | ₩11,417 | ₩11,055 | ₩11,296 | +1.57% | 7.4천 |
|---|
| 2025.10.23 | ₩10,988 | ₩11,256 | ₩10,988 | ₩11,122 | +1.22% | 6.9천 |
|---|
| 2025.10.22 | ₩11,270 | ₩11,417 | ₩11,270 | ₩11,323 | +0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩10,854 | ₩11,524 | ₩10,854 | ₩11,337 | +4.44% | 7천 |
|---|
| 2025.10.20 | ₩11,296 | ₩11,524 | ₩11,296 | ₩11,350 | +0.47% | 1.6만 |
|---|
| 2025.10.17 | ₩10,988 | ₩11,390 | ₩10,961 | ₩11,377 | +3.54% | 1.3만 |
|---|
| 2025.10.16 | ₩10,988 | ₩11,457 | ₩10,921 | ₩11,189 | +1.83% | 1.9만 |
|---|
| 2025.10.15 | ₩11,685 | ₩11,926 | ₩10,586 | ₩10,894 | -6.77% | 6만 |
|---|
| 2025.10.14 | ₩11,122 | ₩11,698 | ₩10,854 | ₩11,203 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩11,631 | ₩11,913 | ₩11,256 | ₩11,270 | -3.11% | 2.6만 |
|---|
| 2025.10.10 | ₩12,435 | ₩12,596 | ₩11,122 | ₩11,256 | -9.48% | 6.5만 |
|---|