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 | ₩6,613 | ₩6,613 | ₩6,613 | ₩6,613 | 0.00% | 1천 |
| 2026.10.08 | ₩6,653 | ₩6,653 | ₩6,626 | ₩6,653 | 0.00% | 1.4천 |
| 2026.10.07 | ₩6,613 | ₩6,840 | ₩6,546 | ₩6,840 | +3.43% | 1.7만 |
| 2026.10.06 | ₩6,622 | ₩6,693 | ₩6,586 | ₩6,693 | +1.07% | 4.5천 |
| 2026.10.05 | ₩6,707 | ₩6,771 | ₩6,586 | ₩6,586 | -1.79% | 6.9천 |
| 2026.10.02 | ₩6,840 | ₩6,840 | ₩6,637 | ₩6,637 | -2.97% | 2.5천 |
| 2026.10.01 | ₩6,653 | ₩6,747 | ₩6,600 | ₩6,653 | 0.00% | 7.5천 |
| 2026.09.30 | ₩6,747 | ₩6,773 | ₩6,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,626 |
| -1.78% |
| 3.5천 |
| 2026.09.29 | ₩6,813 | ₩6,813 | ₩6,667 | ₩6,707 | -1.57% | 2.6천 |
|---|
| 2026.09.28 | ₩6,707 | ₩6,947 | ₩6,707 | ₩6,920 | +3.19% | 2.1천 |
|---|
| 2026.09.25 | ₩6,747 | ₩6,840 | ₩6,747 | ₩6,787 | +0.59% | 800 |
|---|
| 2026.09.24 | ₩6,667 | ₩6,760 | ₩6,667 | ₩6,760 | +1.40% | 1.9천 |
|---|
| 2026.09.23 | ₩6,934 | ₩6,934 | ₩6,767 | ₩6,767 | -2.41% | 2천 |
|---|
| 2026.09.22 | ₩6,720 | ₩7,067 | ₩6,720 | ₩7,014 | +4.37% | 4.9천 |
|---|
| 2026.09.21 | ₩6,840 | ₩7,081 | ₩6,667 | ₩7,081 | +3.52% | 1.1만 |
|---|
| 2026.09.18 | ₩6,720 | ₩6,760 | ₩6,720 | ₩6,760 | +0.60% | 600 |
|---|
| 2026.09.17 | ₩6,720 | ₩6,720 | ₩6,667 | ₩6,667 | -0.80% | 2.4천 |
|---|
| 2026.09.16 | ₩6,767 | ₩6,767 | ₩6,680 | ₩6,680 | -1.28% | 700 |
|---|
| 2026.09.15 | ₩6,840 | ₩6,840 | ₩6,747 | ₩6,747 | -1.37% | 3.3천 |
|---|
| 2026.09.14 | ₩6,840 | ₩6,894 | ₩6,787 | ₩6,787 | -0.78% | 5.5천 |
|---|
| 2026.09.11 | ₩6,827 | ₩6,827 | ₩6,827 | ₩6,827 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩6,854 | ₩7,081 | ₩6,827 | ₩6,827 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩6,827 | ₩6,974 | ₩6,827 | ₩6,887 | +0.88% | 7.1천 |
|---|
| 2026.09.08 | ₩6,840 | ₩7,027 | ₩6,840 | ₩6,934 | +1.37% | 5천 |
|---|
| 2026.09.04 | ₩6,787 | ₩6,974 | ₩6,720 | ₩6,733 | -0.79% | 1.4만 |
|---|
| 2026.09.03 | ₩6,680 | ₩7,081 | ₩6,667 | ₩6,947 | +4.00% | 1.8만 |
|---|
| 2026.09.02 | ₩6,604 | ₩6,680 | ₩6,600 | ₩6,606 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩6,573 | ₩6,720 | ₩6,560 | ₩6,613 | +0.61% | 6.5천 |
|---|
| 2026.08.31 | ₩6,626 | ₩6,675 | ₩6,453 | ₩6,453 | -2.62% | 3.7천 |
|---|
| 2026.08.28 | ₩6,413 | ₩6,693 | ₩6,406 | ₩6,653 | +3.75% | 9천 |
|---|
| 2026.08.27 | ₩6,306 | ₩6,439 | ₩6,292 | ₩6,333 | +0.42% | 9천 |
|---|
| 2026.08.26 | ₩6,453 | ₩6,493 | ₩6,399 | ₩6,439 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩6,546 | ₩6,546 | ₩6,426 | ₩6,466 | -1.22% | 1.1만 |
|---|
| 2026.08.24 | ₩6,661 | ₩6,661 | ₩6,573 | ₩6,626 | -0.52% | 1.5만 |
|---|
| 2026.08.21 | ₩6,506 | ₩6,620 | ₩6,506 | ₩6,546 | +0.62% | 2.4천 |
|---|
| 2026.08.20 | ₩6,640 | ₩6,640 | ₩6,506 | ₩6,506 | -2.01% | 8.6천 |
|---|
| 2026.08.19 | ₩6,600 | ₩6,667 | ₩6,560 | ₩6,613 | +0.20% | 4.4천 |
|---|
| 2026.08.18 | ₩6,673 | ₩6,673 | ₩6,546 | ₩6,546 | -1.90% | 3.4천 |
|---|
| 2026.08.17 | ₩6,533 | ₩6,680 | ₩6,520 | ₩6,520 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩6,680 | ₩6,727 | ₩6,546 | ₩6,546 | -2.00% | 7.6천 |
|---|
| 2026.08.13 | ₩6,813 | ₩6,854 | ₩6,693 | ₩6,693 | -1.76% | 5.1천 |
|---|
| 2026.08.12 | ₩6,823 | ₩6,947 | ₩6,813 | ₩6,813 | -0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩6,854 | ₩6,894 | ₩6,854 | ₩6,894 | +0.58% | 5.7천 |
|---|
| 2026.08.10 | ₩6,813 | ₩7,041 | ₩6,813 | ₩6,813 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩6,840 | ₩6,840 | ₩6,840 | ₩6,840 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩7,014 | ₩7,081 | ₩6,880 | ₩6,880 | -1.90% | 8.8천 |
|---|
| 2026.08.05 | ₩6,747 | ₩6,947 | ₩6,747 | ₩6,947 | +2.97% | 4.7천 |
|---|
| 2026.08.04 | ₩6,613 | ₩6,800 | ₩6,586 | ₩6,707 | +1.41% | 2.2만 |
|---|
| 2026.08.03 | ₩6,656 | ₩6,680 | ₩6,613 | ₩6,613 | -0.64% | 1.5천 |
|---|
| 2026.07.31 | ₩6,667 | ₩6,805 | ₩6,626 | ₩6,626 | -0.60% | 4.7천 |
|---|
| 2026.07.30 | ₩6,880 | ₩6,880 | ₩6,667 | ₩6,667 | -3.11% | 3.5천 |
|---|
| 2026.07.29 | ₩6,947 | ₩6,947 | ₩6,907 | ₩6,907 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩6,934 | ₩7,030 | ₩6,733 | ₩7,001 | +0.96% | 5.8천 |
|---|
| 2026.07.27 | ₩6,827 | ₩7,041 | ₩6,760 | ₩6,760 | -0.98% | 8천 |
|---|
| 2026.07.24 | ₩6,813 | ₩6,813 | ₩6,813 | ₩6,813 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,081 | ₩7,081 | ₩6,880 | ₩6,880 | -2.83% | 4.8천 |
|---|
| 2026.07.22 | ₩7,041 | ₩7,121 | ₩7,041 | ₩7,081 | +0.57% | 1.5천 |
|---|
| 2026.07.21 | ₩6,987 | ₩7,181 | ₩6,947 | ₩6,947 | -0.57% | 9.5천 |
|---|
| 2026.07.20 | ₩6,854 | ₩7,014 | ₩6,800 | ₩6,827 | -0.39% | 7.3천 |
|---|
| 2026.07.17 | ₩6,760 | ₩6,839 | ₩6,760 | ₩6,793 | +0.49% | 5.2천 |
|---|
| 2026.07.16 | ₩6,720 | ₩6,800 | ₩6,693 | ₩6,693 | -0.40% | 3.3천 |
|---|
| 2026.07.15 | ₩6,813 | ₩6,813 | ₩6,813 | ₩6,813 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩6,704 | ₩6,780 | ₩6,613 | ₩6,613 | -1.36% | 1.4천 |
|---|
| 2026.07.13 | ₩6,720 | ₩6,720 | ₩6,626 | ₩6,626 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩6,854 | ₩6,920 | ₩6,667 | ₩6,667 | -2.73% | 3.2만 |
|---|
| 2026.07.09 | ₩6,680 | ₩6,872 | ₩6,680 | ₩6,680 | 0.00% | 3천 |
|---|
| 2026.07.08 | ₩6,546 | ₩6,727 | ₩6,480 | ₩6,586 | +0.61% | 4만 |
|---|
| 2026.07.07 | ₩6,546 | ₩6,600 | ₩6,546 | ₩6,600 | +0.82% | 700 |
|---|
| 2026.07.06 | ₩6,506 | ₩7,041 | ₩6,480 | ₩6,506 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩6,172 | ₩6,453 | ₩6,092 | ₩6,453 | +4.55% | 2.1천 |
|---|
| 2026.07.01 | ₩6,820 | ₩7,050 | ₩6,279 | ₩6,326 | -7.25% | 7.9천 |
|---|
| 2026.06.30 | ₩6,399 | ₩6,827 | ₩6,399 | ₩6,453 | +0.84% | 1.9만 |
|---|
| 2026.06.29 | ₩6,212 | ₩6,493 | ₩6,212 | ₩6,373 | +2.58% | 9.6천 |
|---|
| 2026.06.26 | ₩6,212 | ₩6,467 | ₩6,212 | ₩6,212 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩6,212 | ₩6,292 | ₩6,092 | ₩6,092 | -1.94% | 1.2만 |
|---|
| 2026.06.24 | ₩6,172 | ₩6,546 | ₩6,172 | ₩6,212 | +0.65% | 4.6천 |
|---|
| 2026.06.23 | ₩6,172 | ₩6,319 | ₩6,172 | ₩6,172 | 0.00% | 8.3천 |
|---|
| 2026.06.22 | ₩6,399 | ₩6,426 | ₩6,152 | ₩6,172 | -3.55% | 2.2만 |
|---|
| 2026.06.18 | ₩6,346 | ₩6,800 | ₩6,226 | ₩6,533 | +2.95% | 6만 |
|---|
| 2026.06.17 | ₩6,226 | ₩6,680 | ₩6,226 | ₩6,346 | +1.93% | 4.6천 |
|---|
| 2026.06.16 | ₩6,520 | ₩6,747 | ₩6,146 | ₩6,212 | -4.71% | 3.5만 |
|---|
| 2026.06.15 | ₩6,506 | ₩6,573 | ₩6,359 | ₩6,520 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩6,520 | ₩6,580 | ₩6,052 | ₩6,092 | -6.56% | 4.8만 |
|---|
| 2026.06.11 | ₩6,827 | ₩6,827 | ₩6,426 | ₩6,426 | -5.87% | 3.4만 |
|---|
| 2026.06.10 | ₩7,115 | ₩7,115 | ₩6,813 | ₩6,813 | -4.24% | 4.5천 |
|---|
| 2026.06.09 | ₩7,268 | ₩7,268 | ₩6,820 | ₩6,880 | -5.33% | 1.6만 |
|---|
| 2026.06.08 | ₩7,081 | ₩7,735 | ₩7,001 | ₩7,081 | 0.00% | 8.4천 |
|---|
| 2026.06.05 | ₩7,749 | ₩7,749 | ₩7,067 | ₩7,081 | -8.62% | 2.1만 |
|---|
| 2026.06.04 | ₩7,427 | ₩7,588 | ₩7,375 | ₩7,495 | +0.92% | 3.6천 |
|---|
| 2026.06.03 | ₩7,468 | ₩7,468 | ₩7,281 | ₩7,361 | -1.43% | 2.5만 |
|---|
| 2026.06.02 | ₩7,989 | ₩7,989 | ₩7,535 | ₩7,535 | -5.69% | 2.9만 |
|---|
| 2026.06.01 | ₩7,896 | ₩7,976 | ₩7,856 | ₩7,896 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩8,136 | ₩8,136 | ₩7,869 | ₩7,896 | -2.96% | 1.4만 |
|---|
| 2026.05.28 | ₩8,163 | ₩8,216 | ₩8,016 | ₩8,136 | -0.33% | 1.4만 |
|---|
| 2026.05.27 | ₩8,149 | ₩8,283 | ₩8,149 | ₩8,163 | +0.16% | 4.4천 |
|---|
| 2026.05.26 | ₩8,283 | ₩8,417 | ₩8,149 | ₩8,230 | -0.65% | 7.9천 |
|---|
| 2026.05.22 | ₩8,310 | ₩8,417 | ₩8,052 | ₩8,283 | -0.32% | 2.2만 |
|---|
| 2026.05.21 | ₩8,149 | ₩8,679 | ₩8,016 | ₩8,377 | +2.79% | 2.2만 |
|---|
| 2026.05.20 | ₩8,011 | ₩8,243 | ₩7,962 | ₩8,163 | +1.90% | 9.3천 |
|---|
| 2026.05.19 | ₩8,076 | ₩8,136 | ₩7,962 | ₩8,083 | +0.08% | 2.3천 |
|---|
| 2026.05.18 | ₩8,043 | ₩8,243 | ₩8,043 | ₩8,203 | +1.99% | 1.2만 |
|---|
| 2026.05.15 | ₩8,136 | ₩8,296 | ₩8,136 | ₩8,243 | +1.31% | 1.4만 |
|---|
| 2026.05.14 | ₩8,190 | ₩8,377 | ₩8,176 | ₩8,337 | +1.79% | 5천 |
|---|
| 2026.05.13 | ₩7,922 | ₩8,377 | ₩7,922 | ₩8,270 | +4.38% | 1.3만 |
|---|
| 2026.05.12 | ₩7,669 | ₩8,029 | ₩7,669 | ₩7,936 | +3.48% | 2.1만 |
|---|
| 2026.05.11 | ₩8,056 | ₩8,136 | ₩7,628 | ₩7,628 | -5.31% | 2.2만 |
|---|
| 2026.05.08 | ₩8,029 | ₩8,156 | ₩8,029 | ₩8,083 | +0.67% | 2만 |
|---|
| 2026.05.07 | ₩8,089 | ₩8,510 | ₩8,089 | ₩8,123 | +0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩8,203 | ₩8,230 | ₩7,949 | ₩8,069 | -1.63% | 3.4만 |
|---|
| 2026.05.05 | ₩8,403 | ₩8,482 | ₩8,243 | ₩8,243 | -1.91% | 7.2천 |
|---|
| 2026.05.04 | ₩8,684 | ₩8,978 | ₩8,283 | ₩8,430 | -2.92% | 10.2만 |
|---|
| 2026.05.01 | ₩9,873 | ₩10,407 | ₩9,499 | ₩9,499 | -3.79% | 9.9만 |
|---|
| 2026.04.30 | ₩9,352 | ₩9,873 | ₩9,352 | ₩9,846 | +5.29% | 3.5만 |
|---|
| 2026.04.29 | ₩9,258 | ₩9,472 | ₩9,205 | ₩9,338 | +0.87% | 2.6만 |
|---|
| 2026.04.28 | ₩9,272 | ₩9,419 | ₩9,218 | ₩9,258 | -0.14% | 2.2만 |
|---|
| 2026.04.27 | ₩9,445 | ₩9,472 | ₩9,192 | ₩9,325 | -1.27% | 2.5만 |
|---|
| 2026.04.24 | ₩8,951 | ₩9,472 | ₩8,951 | ₩9,365 | +4.63% | 4.5만 |
|---|
| 2026.04.23 | ₩8,216 | ₩9,505 | ₩8,216 | ₩8,951 | +8.94% | 12만 |
|---|
| 2026.04.22 | ₩8,323 | ₩8,951 | ₩7,896 | ₩8,016 | -3.69% | 32.3만 |
|---|
| 2026.04.21 | ₩9,205 | ₩9,619 | ₩8,684 | ₩8,697 | -5.52% | 2.4만 |
|---|
| 2026.04.20 | ₩9,753 | ₩9,886 | ₩9,218 | ₩9,218 | -5.48% | 2만 |
|---|
| 2026.04.17 | ₩9,886 | ₩10,006 | ₩9,619 | ₩9,646 | -2.43% | 1.1만 |
|---|
| 2026.04.16 | ₩10,073 | ₩10,087 | ₩9,539 | ₩9,539 | -5.31% | 9.6천 |
|---|
| 2026.04.15 | ₩9,753 | ₩10,153 | ₩9,566 | ₩9,886 | +1.37% | 8.9천 |
|---|
| 2026.04.14 | ₩10,020 | ₩10,153 | ₩9,659 | ₩9,739 | -2.80% | 6.6천 |
|---|
| 2026.04.13 | ₩9,886 | ₩10,354 | ₩9,726 | ₩9,753 | -1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩9,459 | ₩9,873 | ₩9,459 | ₩9,539 | +0.85% | 3.2천 |
|---|
| 2026.04.09 | ₩9,632 | ₩9,846 | ₩9,445 | ₩9,459 | -1.80% | 3.9천 |
|---|
| 2026.04.08 | ₩9,218 | ₩10,153 | ₩9,218 | ₩9,419 | +2.17% | 2.1만 |
|---|
| 2026.04.07 | ₩9,686 | ₩10,421 | ₩8,417 | ₩8,417 | -13.10% | 1.2만 |
|---|
| 2026.04.06 | ₩9,819 | ₩10,033 | ₩9,739 | ₩9,739 | -0.82% | 2천 |
|---|
| 2026.04.02 | ₩10,568 | ₩10,568 | ₩9,793 | ₩9,793 | -7.33% | 1.8만 |
|---|
| 2026.04.01 | ₩10,194 | ₩10,688 | ₩10,167 | ₩10,194 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩10,340 | ₩10,848 | ₩10,167 | ₩10,287 | -0.52% | 1.8만 |
|---|
| 2026.03.30 | ₩10,287 | ₩10,982 | ₩10,167 | ₩10,421 | +1.30% | 2.8만 |
|---|
| 2026.03.27 | ₩10,127 | ₩10,461 | ₩9,926 | ₩10,287 | +1.58% | 1.1만 |
|---|
| 2026.03.26 | ₩9,953 | ₩10,394 | ₩9,913 | ₩9,926 | -0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩9,886 | ₩10,554 | ₩9,860 | ₩10,287 | +4.05% | 1.8만 |
|---|
| 2026.03.24 | ₩9,352 | ₩9,886 | ₩9,352 | ₩9,566 | +2.29% | 1.2만 |
|---|
| 2026.03.23 | ₩9,619 | ₩9,753 | ₩9,085 | ₩9,178 | -4.58% | 1.8만 |
|---|
| 2026.03.20 | ₩9,085 | ₩9,860 | ₩8,951 | ₩9,686 | +6.62% | 2.6만 |
|---|
| 2026.03.19 | ₩9,352 | ₩9,753 | ₩9,352 | ₩9,365 | +0.14% | 4.4천 |
|---|
| 2026.03.18 | ₩9,165 | ₩9,619 | ₩9,165 | ₩9,419 | +2.77% | 8.1천 |
|---|
| 2026.03.17 | ₩8,951 | ₩9,539 | ₩8,951 | ₩9,151 | +2.24% | 1.2만 |
|---|
| 2026.03.16 | ₩9,192 | ₩9,218 | ₩8,684 | ₩8,684 | -5.52% | 1.2만 |
|---|
| 2026.03.13 | ₩9,379 | ₩9,485 | ₩9,151 | ₩9,232 | -1.57% | 4.8천 |
|---|
| 2026.03.12 | ₩9,218 | ₩9,526 | ₩9,218 | ₩9,285 | +0.72% | 2.6천 |
|---|
| 2026.03.11 | ₩9,218 | ₩10,153 | ₩9,218 | ₩9,365 | +1.59% | 6.7천 |
|---|
| 2026.03.10 | ₩9,512 | ₩10,153 | ₩9,218 | ₩9,218 | -3.09% | 1.4만 |
|---|
| 2026.03.09 | ₩10,020 | ₩10,087 | ₩9,485 | ₩9,512 | -5.07% | 8.1천 |
|---|
| 2026.03.06 | ₩10,020 | ₩10,661 | ₩9,753 | ₩10,153 | +1.33% | 1.6만 |
|---|
| 2026.03.05 | ₩9,726 | ₩10,688 | ₩9,419 | ₩9,886 | +1.65% | 5.9만 |
|---|
| 2026.03.04 | ₩9,058 | ₩9,686 | ₩9,058 | ₩9,085 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩9,058 | ₩9,472 | ₩8,684 | ₩8,817 | -2.65% | 5.2천 |
|---|
| 2026.03.02 | ₩9,085 | ₩9,272 | ₩8,817 | ₩8,924 | -1.76% | 3.9천 |
|---|
| 2026.02.27 | ₩9,085 | ₩9,258 | ₩9,018 | ₩9,085 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩9,552 | ₩9,886 | ₩8,550 | ₩8,550 | -10.49% | 2.1만 |
|---|
| 2026.02.25 | ₩9,619 | ₩10,287 | ₩9,619 | ₩9,753 | +1.39% | 1.5만 |
|---|
| 2026.02.24 | ₩8,483 | ₩10,421 | ₩8,483 | ₩9,646 | +13.70% | 1.9만 |
|---|
| 2026.02.23 | ₩8,283 | ₩9,071 | ₩8,283 | ₩8,524 | +2.90% | 2.6천 |
|---|
| 2026.02.20 | ₩8,216 | ₩9,071 | ₩8,216 | ₩8,858 | +7.80% | 1.6만 |
|---|
| 2026.02.19 | ₩7,628 | ₩8,537 | ₩7,548 | ₩8,203 | +7.53% | 3.3만 |
|---|
| 2026.02.18 | ₩7,869 | ₩8,016 | ₩7,628 | ₩7,628 | -3.06% | 1.4만 |
|---|
| 2026.02.17 | ₩8,390 | ₩8,550 | ₩7,749 | ₩7,749 | -7.64% | 1.6만 |
|---|
| 2026.02.13 | ₩8,323 | ₩8,550 | ₩8,270 | ₩8,270 | -0.64% | 1만 |
|---|
| 2026.02.12 | ₩8,550 | ₩8,550 | ₩8,323 | ₩8,323 | -2.66% | 5.8천 |
|---|
| 2026.02.11 | ₩8,310 | ₩8,617 | ₩8,310 | ₩8,417 | +1.29% | 3.7천 |
|---|
| 2026.02.10 | ₩8,283 | ₩8,617 | ₩8,283 | ₩8,323 | +0.48% | 1.8만 |
|---|
| 2026.02.09 | ₩8,390 | ₩8,684 | ₩8,390 | ₩8,430 | +0.48% | 7천 |
|---|
| 2026.02.06 | ₩8,417 | ₩8,483 | ₩8,283 | ₩8,323 | -1.11% | 4천 |
|---|
| 2026.02.05 | ₩8,417 | ₩8,791 | ₩8,283 | ₩8,283 | -1.59% | 9.9천 |
|---|
| 2026.02.04 | ₩8,684 | ₩9,085 | ₩8,550 | ₩8,550 | -1.54% | 1.2만 |
|---|
| 2026.02.03 | ₩8,844 | ₩8,951 | ₩8,684 | ₩8,684 | -1.81% | 7천 |
|---|
| 2026.02.02 | ₩8,684 | ₩8,884 | ₩8,684 | ₩8,831 | +1.69% | 1.1만 |
|---|
| 2026.01.30 | ₩8,951 | ₩9,058 | ₩8,911 | ₩8,911 | -0.45% | 9.6천 |
|---|
| 2026.01.29 | ₩8,831 | ₩8,964 | ₩8,831 | ₩8,844 | +0.15% | 6천 |
|---|
| 2026.01.28 | ₩9,018 | ₩9,138 | ₩8,951 | ₩8,951 | -0.74% | 1.7만 |
|---|
| 2026.01.27 | ₩8,831 | ₩9,151 | ₩8,817 | ₩8,951 | +1.36% | 5.6천 |
|---|
| 2026.01.26 | ₩9,192 | ₩9,218 | ₩8,817 | ₩8,817 | -4.07% | 2만 |
|---|
| 2026.01.23 | ₩9,085 | ₩9,285 | ₩9,085 | ₩9,218 | +1.47% | 5천 |
|---|
| 2026.01.22 | ₩9,258 | ₩9,258 | ₩9,085 | ₩9,098 | -1.73% | 2.8천 |
|---|
| 2026.01.21 | ₩8,951 | ₩9,459 | ₩8,951 | ₩9,111 | +1.79% | 4.8천 |
|---|
| 2026.01.20 | ₩8,951 | ₩9,205 | ₩8,951 | ₩8,951 | 0.00% | 7천 |
|---|
| 2026.01.16 | ₩9,085 | ₩9,352 | ₩8,951 | ₩8,951 | -1.47% | 7.2천 |
|---|
| 2026.01.15 | ₩8,951 | ₩9,619 | ₩8,951 | ₩8,978 | +0.30% | 1.6만 |
|---|
| 2026.01.14 | ₩9,085 | ₩9,552 | ₩8,951 | ₩8,951 | -1.47% | 1.4만 |
|---|
| 2026.01.13 | ₩9,285 | ₩9,713 | ₩8,951 | ₩8,951 | -3.60% | 6.2천 |
|---|
| 2026.01.12 | ₩9,485 | ₩9,753 | ₩9,352 | ₩9,352 | -1.41% | 7.8천 |
|---|
| 2026.01.09 | ₩9,352 | ₩10,020 | ₩9,352 | ₩9,352 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩9,352 | ₩9,753 | ₩9,352 | ₩9,485 | +1.43% | 4.3천 |
|---|
| 2026.01.07 | ₩9,485 | ₩9,739 | ₩9,352 | ₩9,352 | -1.41% | 8.3천 |
|---|
| 2026.01.06 | ₩9,539 | ₩9,926 | ₩9,472 | ₩9,619 | +0.84% | 6.4천 |
|---|
| 2026.01.05 | ₩9,485 | ₩9,672 | ₩9,379 | ₩9,539 | +0.56% | 1.2만 |
|---|
| 2026.01.02 | ₩8,817 | ₩9,659 | ₩8,817 | ₩9,485 | +7.58% | 2.6만 |
|---|
| 2025.12.31 | ₩9,499 | ₩10,153 | ₩8,283 | ₩8,283 | -12.80% | 8.3만 |
|---|
| 2025.12.30 | ₩9,686 | ₩10,020 | ₩9,646 | ₩9,672 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩9,579 | ₩9,886 | ₩9,579 | ₩9,686 | +1.12% | 8.4천 |
|---|
| 2025.12.26 | ₩9,405 | ₩10,006 | ₩9,405 | ₩9,686 | +2.98% | 7.3천 |
|---|
| 2025.12.24 | ₩9,352 | ₩10,020 | ₩9,352 | ₩9,619 | +2.86% | 1.2만 |
|---|
| 2025.12.23 | ₩9,098 | ₩9,592 | ₩9,085 | ₩9,352 | +2.79% | 1.4만 |
|---|
| 2025.12.22 | ₩9,085 | ₩9,539 | ₩9,085 | ₩9,285 | +2.21% | 1.3만 |
|---|
| 2025.12.19 | ₩9,218 | ₩9,619 | ₩9,071 | ₩9,071 | -1.59% | 2.2만 |
|---|
| 2025.12.18 | ₩8,844 | ₩9,459 | ₩8,844 | ₩8,924 | +0.91% | 2.3만 |
|---|
| 2025.12.17 | ₩9,232 | ₩9,659 | ₩8,697 | ₩8,831 | -4.34% | 5.9만 |
|---|
| 2025.12.16 | ₩9,552 | ₩9,873 | ₩9,272 | ₩9,312 | -2.52% | 1.9만 |
|---|
| 2025.12.15 | ₩9,485 | ₩9,753 | ₩9,352 | ₩9,566 | +0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩9,619 | ₩9,619 | ₩9,365 | ₩9,552 | -0.69% | 1.8만 |
|---|
| 2025.12.11 | ₩9,886 | ₩9,886 | ₩9,218 | ₩9,432 | -4.59% | 4.5만 |
|---|
| 2025.12.10 | ₩9,886 | ₩10,020 | ₩9,606 | ₩9,846 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩10,020 | ₩10,421 | ₩9,753 | ₩9,886 | -1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩9,686 | ₩10,528 | ₩9,619 | ₩10,020 | +3.45% | 2.7만 |
|---|
| 2025.12.05 | ₩10,688 | ₩10,688 | ₩9,646 | ₩9,913 | -7.25% | 33.3만 |
|---|
| 2025.12.04 | ₩10,140 | ₩10,247 | ₩10,006 | ₩10,247 | +1.05% | 1.5만 |
|---|
| 2025.12.03 | ₩9,886 | ₩10,020 | ₩9,619 | ₩9,926 | +0.41% | 4.3천 |
|---|
| 2025.12.02 | ₩9,619 | ₩10,287 | ₩9,485 | ₩9,686 | +0.69% | 1.4만 |
|---|
| 2025.12.01 | ₩9,753 | ₩10,287 | ₩9,753 | ₩9,753 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩10,020 | ₩10,153 | ₩9,646 | ₩9,753 | -2.67% | 1.1만 |
|---|
| 2025.11.26 | ₩9,445 | ₩10,234 | ₩9,445 | ₩9,913 | +4.95% | 8.4천 |
|---|
| 2025.11.25 | ₩10,020 | ₩10,020 | ₩9,379 | ₩9,459 | -5.60% | 1.5만 |
|---|
| 2025.11.24 | ₩9,606 | ₩10,421 | ₩9,606 | ₩9,659 | +0.56% | 1.1만 |
|---|
| 2025.11.21 | ₩9,753 | ₩10,140 | ₩9,485 | ₩9,846 | +0.96% | 9.3천 |
|---|
| 2025.11.20 | ₩10,020 | ₩10,153 | ₩9,819 | ₩9,819 | -2.00% | 1만 |
|---|
| 2025.11.19 | ₩10,501 | ₩10,581 | ₩9,886 | ₩10,020 | -4.58% | 1.2만 |
|---|
| 2025.11.18 | ₩10,020 | ₩10,394 | ₩10,020 | ₩10,047 | +0.27% | 3.7천 |
|---|
| 2025.11.17 | ₩10,020 | ₩10,501 | ₩10,006 | ₩10,020 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩10,688 | ₩10,688 | ₩10,020 | ₩10,020 | -6.25% | 2.2만 |
|---|
| 2025.11.13 | ₩10,821 | ₩11,008 | ₩10,247 | ₩10,421 | -3.70% | 8.8천 |
|---|
| 2025.11.12 | ₩10,688 | ₩10,955 | ₩10,421 | ₩10,554 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩10,821 | ₩11,089 | ₩10,568 | ₩10,755 | -0.62% | 1만 |
|---|
| 2025.11.10 | ₩11,102 | ₩11,356 | ₩10,568 | ₩10,568 | -4.81% | 1만 |
|---|
| 2025.11.07 | ₩10,688 | ₩11,489 | ₩10,688 | ₩10,795 | +1.00% | 1만 |
|---|
| 2025.11.06 | ₩10,888 | ₩10,942 | ₩10,701 | ₩10,701 | -1.72% | 8천 |
|---|
| 2025.11.05 | ₩10,795 | ₩11,489 | ₩10,755 | ₩11,489 | +6.44% | 1.5만 |
|---|
| 2025.11.04 | ₩11,089 | ₩11,436 | ₩10,568 | ₩10,715 | -3.37% | 2만 |
|---|
| 2025.11.03 | ₩11,489 | ₩11,650 | ₩11,222 | ₩11,436 | -0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩11,222 | ₩11,556 | ₩11,155 | ₩11,262 | +0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩11,356 | ₩11,489 | ₩11,356 | ₩11,449 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,155 | ₩11,556 | ₩11,155 | ₩11,489 | +2.99% | 1.4만 |
|---|
| 2025.10.28 | ₩11,383 | ₩11,489 | ₩11,035 | ₩11,049 | -2.93% | 1만 |
|---|
| 2025.10.27 | ₩11,369 | ₩11,543 | ₩11,369 | ₩11,383 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩11,089 | ₩11,383 | ₩11,022 | ₩11,262 | +1.57% | 7.4천 |
|---|
| 2025.10.23 | ₩10,955 | ₩11,222 | ₩10,955 | ₩11,089 | +1.22% | 6.9천 |
|---|
| 2025.10.22 | ₩11,236 | ₩11,383 | ₩11,236 | ₩11,289 | +0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩10,821 | ₩11,489 | ₩10,821 | ₩11,302 | +4.44% | 7천 |
|---|
| 2025.10.20 | ₩11,262 | ₩11,489 | ₩11,262 | ₩11,316 | +0.47% | 1.6만 |
|---|
| 2025.10.17 | ₩10,955 | ₩11,356 | ₩10,928 | ₩11,342 | +3.54% | 1.3만 |
|---|
| 2025.10.16 | ₩10,955 | ₩11,423 | ₩10,888 | ₩11,155 | +1.83% | 1.9만 |
|---|
| 2025.10.15 | ₩11,650 | ₩11,890 | ₩10,554 | ₩10,862 | -6.77% | 6만 |
|---|
| 2025.10.14 | ₩11,089 | ₩11,663 | ₩10,821 | ₩11,169 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩11,596 | ₩11,877 | ₩11,222 | ₩11,236 | -3.11% | 2.6만 |
|---|
| 2025.10.10 | ₩12,398 | ₩12,558 | ₩11,089 | ₩11,222 | -9.48% | 6.5만 |
|---|