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 | ₩6,617 | ₩6,617 | ₩6,617 | ₩6,617 | 0.00% | 1천 |
| 2026.10.08 | ₩6,657 | ₩6,657 | ₩6,630 | ₩6,657 | 0.00% | 1.4천 |
| 2026.10.07 | ₩6,617 | ₩6,844 | ₩6,550 | ₩6,844 | +3.43% | 1.7만 |
| 2026.10.06 | ₩6,626 | ₩6,697 | ₩6,590 | ₩6,697 | +1.07% | 4.5천 |
| 2026.10.05 | ₩6,710 | ₩6,774 | ₩6,590 | ₩6,590 | -1.79% | 6.9천 |
| 2026.10.02 | ₩6,844 | ₩6,844 | ₩6,641 | ₩6,641 | -2.97% | 2.5천 |
| 2026.10.01 | ₩6,657 | ₩6,750 | ₩6,603 | ₩6,657 | 0.00% | 7.5천 |
| 2026.09.30 | ₩6,750 | ₩6,777 | ₩6,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,630 |
| -1.78% |
| 3.5천 |
| 2026.09.29 | ₩6,817 | ₩6,817 | ₩6,670 | ₩6,710 | -1.57% | 2.6천 |
|---|
| 2026.09.28 | ₩6,710 | ₩6,951 | ₩6,710 | ₩6,924 | +3.19% | 2.1천 |
|---|
| 2026.09.25 | ₩6,750 | ₩6,844 | ₩6,750 | ₩6,790 | +0.59% | 800 |
|---|
| 2026.09.24 | ₩6,670 | ₩6,764 | ₩6,670 | ₩6,764 | +1.40% | 1.9천 |
|---|
| 2026.09.23 | ₩6,937 | ₩6,937 | ₩6,770 | ₩6,770 | -2.41% | 2천 |
|---|
| 2026.09.22 | ₩6,724 | ₩7,071 | ₩6,724 | ₩7,018 | +4.37% | 4.9천 |
|---|
| 2026.09.21 | ₩6,844 | ₩7,084 | ₩6,670 | ₩7,084 | +3.52% | 1.1만 |
|---|
| 2026.09.18 | ₩6,724 | ₩6,764 | ₩6,724 | ₩6,764 | +0.60% | 600 |
|---|
| 2026.09.17 | ₩6,724 | ₩6,724 | ₩6,670 | ₩6,670 | -0.80% | 2.4천 |
|---|
| 2026.09.16 | ₩6,770 | ₩6,770 | ₩6,683 | ₩6,683 | -1.28% | 700 |
|---|
| 2026.09.15 | ₩6,844 | ₩6,844 | ₩6,750 | ₩6,750 | -1.37% | 3.3천 |
|---|
| 2026.09.14 | ₩6,844 | ₩6,897 | ₩6,790 | ₩6,790 | -0.78% | 5.5천 |
|---|
| 2026.09.11 | ₩6,830 | ₩6,830 | ₩6,830 | ₩6,830 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩6,857 | ₩7,084 | ₩6,830 | ₩6,830 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩6,830 | ₩6,978 | ₩6,830 | ₩6,891 | +0.88% | 7.1천 |
|---|
| 2026.09.08 | ₩6,844 | ₩7,031 | ₩6,844 | ₩6,937 | +1.37% | 5천 |
|---|
| 2026.09.04 | ₩6,790 | ₩6,978 | ₩6,724 | ₩6,737 | -0.79% | 1.4만 |
|---|
| 2026.09.03 | ₩6,683 | ₩7,084 | ₩6,670 | ₩6,951 | +4.00% | 1.8만 |
|---|
| 2026.09.02 | ₩6,607 | ₩6,683 | ₩6,603 | ₩6,610 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩6,577 | ₩6,724 | ₩6,563 | ₩6,617 | +0.61% | 6.5천 |
|---|
| 2026.08.31 | ₩6,630 | ₩6,678 | ₩6,456 | ₩6,456 | -2.62% | 3.7천 |
|---|
| 2026.08.28 | ₩6,416 | ₩6,697 | ₩6,409 | ₩6,657 | +3.75% | 9천 |
|---|
| 2026.08.27 | ₩6,309 | ₩6,443 | ₩6,296 | ₩6,336 | +0.42% | 9천 |
|---|
| 2026.08.26 | ₩6,456 | ₩6,496 | ₩6,403 | ₩6,443 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩6,550 | ₩6,550 | ₩6,429 | ₩6,470 | -1.22% | 1.1만 |
|---|
| 2026.08.24 | ₩6,665 | ₩6,665 | ₩6,577 | ₩6,630 | -0.52% | 1.5만 |
|---|
| 2026.08.21 | ₩6,510 | ₩6,623 | ₩6,510 | ₩6,550 | +0.62% | 2.4천 |
|---|
| 2026.08.20 | ₩6,643 | ₩6,643 | ₩6,510 | ₩6,510 | -2.01% | 8.6천 |
|---|
| 2026.08.19 | ₩6,603 | ₩6,670 | ₩6,563 | ₩6,617 | +0.20% | 4.4천 |
|---|
| 2026.08.18 | ₩6,677 | ₩6,677 | ₩6,550 | ₩6,550 | -1.90% | 3.4천 |
|---|
| 2026.08.17 | ₩6,536 | ₩6,683 | ₩6,523 | ₩6,523 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩6,683 | ₩6,730 | ₩6,550 | ₩6,550 | -2.00% | 7.6천 |
|---|
| 2026.08.13 | ₩6,817 | ₩6,857 | ₩6,697 | ₩6,697 | -1.76% | 5.1천 |
|---|
| 2026.08.12 | ₩6,826 | ₩6,951 | ₩6,817 | ₩6,817 | -0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩6,857 | ₩6,897 | ₩6,857 | ₩6,897 | +0.58% | 5.7천 |
|---|
| 2026.08.10 | ₩6,817 | ₩7,044 | ₩6,817 | ₩6,817 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩6,844 | ₩6,844 | ₩6,844 | ₩6,844 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩7,018 | ₩7,084 | ₩6,884 | ₩6,884 | -1.90% | 8.8천 |
|---|
| 2026.08.05 | ₩6,750 | ₩6,951 | ₩6,750 | ₩6,951 | +2.97% | 4.7천 |
|---|
| 2026.08.04 | ₩6,617 | ₩6,804 | ₩6,590 | ₩6,710 | +1.41% | 2.2만 |
|---|
| 2026.08.03 | ₩6,659 | ₩6,683 | ₩6,617 | ₩6,617 | -0.64% | 1.5천 |
|---|
| 2026.07.31 | ₩6,670 | ₩6,809 | ₩6,630 | ₩6,630 | -0.60% | 4.7천 |
|---|
| 2026.07.30 | ₩6,884 | ₩6,884 | ₩6,670 | ₩6,670 | -3.11% | 3.5천 |
|---|
| 2026.07.29 | ₩6,951 | ₩6,951 | ₩6,911 | ₩6,911 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩6,937 | ₩7,034 | ₩6,737 | ₩7,004 | +0.96% | 5.8천 |
|---|
| 2026.07.27 | ₩6,830 | ₩7,044 | ₩6,764 | ₩6,764 | -0.98% | 8천 |
|---|
| 2026.07.24 | ₩6,817 | ₩6,817 | ₩6,817 | ₩6,817 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,084 | ₩7,084 | ₩6,884 | ₩6,884 | -2.83% | 4.8천 |
|---|
| 2026.07.22 | ₩7,044 | ₩7,125 | ₩7,044 | ₩7,084 | +0.57% | 1.5천 |
|---|
| 2026.07.21 | ₩6,991 | ₩7,185 | ₩6,951 | ₩6,951 | -0.57% | 9.5천 |
|---|
| 2026.07.20 | ₩6,857 | ₩7,018 | ₩6,804 | ₩6,830 | -0.39% | 7.3천 |
|---|
| 2026.07.17 | ₩6,764 | ₩6,843 | ₩6,764 | ₩6,797 | +0.49% | 5.2천 |
|---|
| 2026.07.16 | ₩6,724 | ₩6,804 | ₩6,697 | ₩6,697 | -0.40% | 3.3천 |
|---|
| 2026.07.15 | ₩6,817 | ₩6,817 | ₩6,817 | ₩6,817 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩6,708 | ₩6,784 | ₩6,617 | ₩6,617 | -1.36% | 1.4천 |
|---|
| 2026.07.13 | ₩6,724 | ₩6,724 | ₩6,630 | ₩6,630 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩6,857 | ₩6,924 | ₩6,670 | ₩6,670 | -2.73% | 3.2만 |
|---|
| 2026.07.09 | ₩6,683 | ₩6,876 | ₩6,683 | ₩6,683 | 0.00% | 3천 |
|---|
| 2026.07.08 | ₩6,550 | ₩6,730 | ₩6,483 | ₩6,590 | +0.61% | 4만 |
|---|
| 2026.07.07 | ₩6,550 | ₩6,603 | ₩6,550 | ₩6,603 | +0.82% | 700 |
|---|
| 2026.07.06 | ₩6,510 | ₩7,044 | ₩6,483 | ₩6,510 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩6,176 | ₩6,456 | ₩6,095 | ₩6,456 | +4.55% | 2.1천 |
|---|
| 2026.07.01 | ₩6,824 | ₩7,054 | ₩6,282 | ₩6,329 | -7.25% | 7.9천 |
|---|
| 2026.06.30 | ₩6,403 | ₩6,830 | ₩6,403 | ₩6,456 | +0.84% | 1.9만 |
|---|
| 2026.06.29 | ₩6,216 | ₩6,496 | ₩6,216 | ₩6,376 | +2.58% | 9.6천 |
|---|
| 2026.06.26 | ₩6,216 | ₩6,471 | ₩6,216 | ₩6,216 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩6,216 | ₩6,296 | ₩6,095 | ₩6,095 | -1.94% | 1.2만 |
|---|
| 2026.06.24 | ₩6,176 | ₩6,550 | ₩6,176 | ₩6,216 | +0.65% | 4.6천 |
|---|
| 2026.06.23 | ₩6,176 | ₩6,323 | ₩6,176 | ₩6,176 | 0.00% | 8.3천 |
|---|
| 2026.06.22 | ₩6,403 | ₩6,429 | ₩6,155 | ₩6,176 | -3.55% | 2.2만 |
|---|
| 2026.06.18 | ₩6,349 | ₩6,804 | ₩6,229 | ₩6,536 | +2.95% | 6만 |
|---|
| 2026.06.17 | ₩6,229 | ₩6,683 | ₩6,229 | ₩6,349 | +1.93% | 4.6천 |
|---|
| 2026.06.16 | ₩6,523 | ₩6,750 | ₩6,149 | ₩6,216 | -4.71% | 3.5만 |
|---|
| 2026.06.15 | ₩6,510 | ₩6,577 | ₩6,363 | ₩6,523 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩6,523 | ₩6,583 | ₩6,055 | ₩6,095 | -6.56% | 4.8만 |
|---|
| 2026.06.11 | ₩6,830 | ₩6,830 | ₩6,429 | ₩6,429 | -5.87% | 3.4만 |
|---|
| 2026.06.10 | ₩7,119 | ₩7,119 | ₩6,817 | ₩6,817 | -4.24% | 4.5천 |
|---|
| 2026.06.09 | ₩7,272 | ₩7,272 | ₩6,824 | ₩6,884 | -5.33% | 1.6만 |
|---|
| 2026.06.08 | ₩7,084 | ₩7,739 | ₩7,004 | ₩7,084 | 0.00% | 8.4천 |
|---|
| 2026.06.05 | ₩7,753 | ₩7,753 | ₩7,071 | ₩7,084 | -8.62% | 2.1만 |
|---|
| 2026.06.04 | ₩7,431 | ₩7,592 | ₩7,379 | ₩7,499 | +0.92% | 3.6천 |
|---|
| 2026.06.03 | ₩7,472 | ₩7,472 | ₩7,285 | ₩7,365 | -1.43% | 2.5만 |
|---|
| 2026.06.02 | ₩7,993 | ₩7,993 | ₩7,539 | ₩7,539 | -5.69% | 2.9만 |
|---|
| 2026.06.01 | ₩7,900 | ₩7,980 | ₩7,860 | ₩7,900 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩8,140 | ₩8,140 | ₩7,873 | ₩7,900 | -2.96% | 1.4만 |
|---|
| 2026.05.28 | ₩8,167 | ₩8,221 | ₩8,020 | ₩8,140 | -0.33% | 1.4만 |
|---|
| 2026.05.27 | ₩8,154 | ₩8,287 | ₩8,154 | ₩8,167 | +0.16% | 4.4천 |
|---|
| 2026.05.26 | ₩8,287 | ₩8,421 | ₩8,154 | ₩8,234 | -0.65% | 7.9천 |
|---|
| 2026.05.22 | ₩8,314 | ₩8,421 | ₩8,056 | ₩8,287 | -0.32% | 2.2만 |
|---|
| 2026.05.21 | ₩8,154 | ₩8,683 | ₩8,020 | ₩8,381 | +2.79% | 2.2만 |
|---|
| 2026.05.20 | ₩8,015 | ₩8,247 | ₩7,967 | ₩8,167 | +1.90% | 9.3천 |
|---|
| 2026.05.19 | ₩8,080 | ₩8,140 | ₩7,967 | ₩8,087 | +0.08% | 2.3천 |
|---|
| 2026.05.18 | ₩8,047 | ₩8,247 | ₩8,047 | ₩8,207 | +1.99% | 1.2만 |
|---|
| 2026.05.15 | ₩8,140 | ₩8,301 | ₩8,140 | ₩8,247 | +1.31% | 1.4만 |
|---|
| 2026.05.14 | ₩8,194 | ₩8,381 | ₩8,181 | ₩8,341 | +1.79% | 5천 |
|---|
| 2026.05.13 | ₩7,927 | ₩8,381 | ₩7,927 | ₩8,274 | +4.38% | 1.3만 |
|---|
| 2026.05.12 | ₩7,673 | ₩8,034 | ₩7,673 | ₩7,940 | +3.48% | 2.1만 |
|---|
| 2026.05.11 | ₩8,060 | ₩8,140 | ₩7,632 | ₩7,632 | -5.31% | 2.2만 |
|---|
| 2026.05.08 | ₩8,034 | ₩8,160 | ₩8,034 | ₩8,087 | +0.67% | 2만 |
|---|
| 2026.05.07 | ₩8,094 | ₩8,515 | ₩8,094 | ₩8,127 | +0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩8,207 | ₩8,234 | ₩7,953 | ₩8,074 | -1.63% | 3.4만 |
|---|
| 2026.05.05 | ₩8,408 | ₩8,487 | ₩8,247 | ₩8,247 | -1.91% | 7.2천 |
|---|
| 2026.05.04 | ₩8,688 | ₩8,983 | ₩8,287 | ₩8,435 | -2.92% | 10.2만 |
|---|
| 2026.05.01 | ₩9,878 | ₩10,413 | ₩9,504 | ₩9,504 | -3.79% | 9.9만 |
|---|
| 2026.04.30 | ₩9,357 | ₩9,878 | ₩9,357 | ₩9,851 | +5.29% | 3.5만 |
|---|
| 2026.04.29 | ₩9,263 | ₩9,477 | ₩9,210 | ₩9,343 | +0.87% | 2.6만 |
|---|
| 2026.04.28 | ₩9,277 | ₩9,424 | ₩9,223 | ₩9,263 | -0.14% | 2.2만 |
|---|
| 2026.04.27 | ₩9,450 | ₩9,477 | ₩9,196 | ₩9,330 | -1.27% | 2.5만 |
|---|
| 2026.04.24 | ₩8,956 | ₩9,477 | ₩8,956 | ₩9,370 | +4.63% | 4.5만 |
|---|
| 2026.04.23 | ₩8,221 | ₩9,511 | ₩8,221 | ₩8,956 | +8.94% | 12만 |
|---|
| 2026.04.22 | ₩8,328 | ₩8,956 | ₩7,900 | ₩8,020 | -3.69% | 32.3만 |
|---|
| 2026.04.21 | ₩9,210 | ₩9,624 | ₩8,688 | ₩8,702 | -5.52% | 2.4만 |
|---|
| 2026.04.20 | ₩9,758 | ₩9,892 | ₩9,223 | ₩9,223 | -5.48% | 2만 |
|---|
| 2026.04.17 | ₩9,892 | ₩10,012 | ₩9,624 | ₩9,651 | -2.43% | 1.1만 |
|---|
| 2026.04.16 | ₩10,079 | ₩10,092 | ₩9,544 | ₩9,544 | -5.31% | 9.6천 |
|---|
| 2026.04.15 | ₩9,758 | ₩10,159 | ₩9,571 | ₩9,892 | +1.37% | 8.9천 |
|---|
| 2026.04.14 | ₩10,025 | ₩10,159 | ₩9,664 | ₩9,744 | -2.80% | 6.6천 |
|---|
| 2026.04.13 | ₩9,892 | ₩10,359 | ₩9,731 | ₩9,758 | -1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩9,464 | ₩9,878 | ₩9,464 | ₩9,544 | +0.85% | 3.2천 |
|---|
| 2026.04.09 | ₩9,638 | ₩9,851 | ₩9,450 | ₩9,464 | -1.80% | 3.9천 |
|---|
| 2026.04.08 | ₩9,223 | ₩10,159 | ₩9,223 | ₩9,424 | +2.17% | 2.1만 |
|---|
| 2026.04.07 | ₩9,691 | ₩10,426 | ₩8,421 | ₩8,421 | -13.10% | 1.2만 |
|---|
| 2026.04.06 | ₩9,825 | ₩10,039 | ₩9,744 | ₩9,744 | -0.82% | 2천 |
|---|
| 2026.04.02 | ₩10,573 | ₩10,573 | ₩9,798 | ₩9,798 | -7.33% | 1.8만 |
|---|
| 2026.04.01 | ₩10,199 | ₩10,694 | ₩10,172 | ₩10,199 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩10,346 | ₩10,854 | ₩10,172 | ₩10,293 | -0.52% | 1.8만 |
|---|
| 2026.03.30 | ₩10,293 | ₩10,988 | ₩10,172 | ₩10,426 | +1.30% | 2.8만 |
|---|
| 2026.03.27 | ₩10,132 | ₩10,466 | ₩9,932 | ₩10,293 | +1.58% | 1.1만 |
|---|
| 2026.03.26 | ₩9,958 | ₩10,399 | ₩9,918 | ₩9,932 | -0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩9,892 | ₩10,560 | ₩9,865 | ₩10,293 | +4.05% | 1.8만 |
|---|
| 2026.03.24 | ₩9,357 | ₩9,892 | ₩9,357 | ₩9,571 | +2.29% | 1.2만 |
|---|
| 2026.03.23 | ₩9,624 | ₩9,758 | ₩9,089 | ₩9,183 | -4.58% | 1.8만 |
|---|
| 2026.03.20 | ₩9,089 | ₩9,865 | ₩8,956 | ₩9,691 | +6.62% | 2.6만 |
|---|
| 2026.03.19 | ₩9,357 | ₩9,758 | ₩9,357 | ₩9,370 | +0.14% | 4.4천 |
|---|
| 2026.03.18 | ₩9,170 | ₩9,624 | ₩9,170 | ₩9,424 | +2.77% | 8.1천 |
|---|
| 2026.03.17 | ₩8,956 | ₩9,544 | ₩8,956 | ₩9,156 | +2.24% | 1.2만 |
|---|
| 2026.03.16 | ₩9,196 | ₩9,223 | ₩8,688 | ₩8,688 | -5.52% | 1.2만 |
|---|
| 2026.03.13 | ₩9,384 | ₩9,490 | ₩9,156 | ₩9,237 | -1.57% | 4.8천 |
|---|
| 2026.03.12 | ₩9,223 | ₩9,531 | ₩9,223 | ₩9,290 | +0.72% | 2.6천 |
|---|
| 2026.03.11 | ₩9,223 | ₩10,159 | ₩9,223 | ₩9,370 | +1.59% | 6.7천 |
|---|
| 2026.03.10 | ₩9,517 | ₩10,159 | ₩9,223 | ₩9,223 | -3.09% | 1.4만 |
|---|
| 2026.03.09 | ₩10,025 | ₩10,092 | ₩9,490 | ₩9,517 | -5.07% | 8.1천 |
|---|
| 2026.03.06 | ₩10,025 | ₩10,667 | ₩9,758 | ₩10,159 | +1.33% | 1.6만 |
|---|
| 2026.03.05 | ₩9,731 | ₩10,694 | ₩9,424 | ₩9,892 | +1.65% | 5.9만 |
|---|
| 2026.03.04 | ₩9,063 | ₩9,691 | ₩9,063 | ₩9,089 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩9,063 | ₩9,477 | ₩8,688 | ₩8,822 | -2.65% | 5.2천 |
|---|
| 2026.03.02 | ₩9,089 | ₩9,277 | ₩8,822 | ₩8,929 | -1.76% | 3.9천 |
|---|
| 2026.02.27 | ₩9,089 | ₩9,263 | ₩9,023 | ₩9,089 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩9,557 | ₩9,892 | ₩8,555 | ₩8,555 | -10.49% | 2.1만 |
|---|
| 2026.02.25 | ₩9,624 | ₩10,293 | ₩9,624 | ₩9,758 | +1.39% | 1.5만 |
|---|
| 2026.02.24 | ₩8,488 | ₩10,426 | ₩8,488 | ₩9,651 | +13.70% | 1.9만 |
|---|
| 2026.02.23 | ₩8,287 | ₩9,076 | ₩8,287 | ₩8,528 | +2.90% | 2.6천 |
|---|
| 2026.02.20 | ₩8,221 | ₩9,076 | ₩8,221 | ₩8,862 | +7.80% | 1.6만 |
|---|
| 2026.02.19 | ₩7,632 | ₩8,541 | ₩7,552 | ₩8,207 | +7.53% | 3.3만 |
|---|
| 2026.02.18 | ₩7,873 | ₩8,020 | ₩7,632 | ₩7,632 | -3.06% | 1.4만 |
|---|
| 2026.02.17 | ₩8,394 | ₩8,555 | ₩7,753 | ₩7,753 | -7.64% | 1.6만 |
|---|
| 2026.02.13 | ₩8,328 | ₩8,555 | ₩8,274 | ₩8,274 | -0.64% | 1만 |
|---|
| 2026.02.12 | ₩8,555 | ₩8,555 | ₩8,328 | ₩8,328 | -2.66% | 5.8천 |
|---|
| 2026.02.11 | ₩8,314 | ₩8,622 | ₩8,314 | ₩8,421 | +1.29% | 3.7천 |
|---|
| 2026.02.10 | ₩8,287 | ₩8,622 | ₩8,287 | ₩8,328 | +0.48% | 1.8만 |
|---|
| 2026.02.09 | ₩8,394 | ₩8,688 | ₩8,394 | ₩8,435 | +0.48% | 7천 |
|---|
| 2026.02.06 | ₩8,421 | ₩8,488 | ₩8,287 | ₩8,328 | -1.11% | 4천 |
|---|
| 2026.02.05 | ₩8,421 | ₩8,795 | ₩8,287 | ₩8,287 | -1.59% | 9.9천 |
|---|
| 2026.02.04 | ₩8,688 | ₩9,089 | ₩8,555 | ₩8,555 | -1.54% | 1.2만 |
|---|
| 2026.02.03 | ₩8,849 | ₩8,956 | ₩8,688 | ₩8,688 | -1.81% | 7천 |
|---|
| 2026.02.02 | ₩8,688 | ₩8,889 | ₩8,688 | ₩8,836 | +1.69% | 1.1만 |
|---|
| 2026.01.30 | ₩8,956 | ₩9,063 | ₩8,916 | ₩8,916 | -0.45% | 9.6천 |
|---|
| 2026.01.29 | ₩8,836 | ₩8,969 | ₩8,836 | ₩8,849 | +0.15% | 6천 |
|---|
| 2026.01.28 | ₩9,023 | ₩9,143 | ₩8,956 | ₩8,956 | -0.74% | 1.7만 |
|---|
| 2026.01.27 | ₩8,836 | ₩9,156 | ₩8,822 | ₩8,956 | +1.36% | 5.6천 |
|---|
| 2026.01.26 | ₩9,196 | ₩9,223 | ₩8,822 | ₩8,822 | -4.07% | 2만 |
|---|
| 2026.01.23 | ₩9,089 | ₩9,290 | ₩9,089 | ₩9,223 | +1.47% | 5천 |
|---|
| 2026.01.22 | ₩9,263 | ₩9,263 | ₩9,089 | ₩9,103 | -1.73% | 2.8천 |
|---|
| 2026.01.21 | ₩8,956 | ₩9,464 | ₩8,956 | ₩9,116 | +1.79% | 4.8천 |
|---|
| 2026.01.20 | ₩8,956 | ₩9,210 | ₩8,956 | ₩8,956 | 0.00% | 7천 |
|---|
| 2026.01.16 | ₩9,089 | ₩9,357 | ₩8,956 | ₩8,956 | -1.47% | 7.2천 |
|---|
| 2026.01.15 | ₩8,956 | ₩9,624 | ₩8,956 | ₩8,983 | +0.30% | 1.6만 |
|---|
| 2026.01.14 | ₩9,089 | ₩9,557 | ₩8,956 | ₩8,956 | -1.47% | 1.4만 |
|---|
| 2026.01.13 | ₩9,290 | ₩9,718 | ₩8,956 | ₩8,956 | -3.60% | 6.2천 |
|---|
| 2026.01.12 | ₩9,490 | ₩9,758 | ₩9,357 | ₩9,357 | -1.41% | 7.8천 |
|---|
| 2026.01.09 | ₩9,357 | ₩10,025 | ₩9,357 | ₩9,357 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩9,357 | ₩9,758 | ₩9,357 | ₩9,490 | +1.43% | 4.3천 |
|---|
| 2026.01.07 | ₩9,490 | ₩9,744 | ₩9,357 | ₩9,357 | -1.41% | 8.3천 |
|---|
| 2026.01.06 | ₩9,544 | ₩9,932 | ₩9,477 | ₩9,624 | +0.84% | 6.4천 |
|---|
| 2026.01.05 | ₩9,490 | ₩9,678 | ₩9,384 | ₩9,544 | +0.56% | 1.2만 |
|---|
| 2026.01.02 | ₩8,822 | ₩9,664 | ₩8,822 | ₩9,490 | +7.58% | 2.6만 |
|---|
| 2025.12.31 | ₩9,504 | ₩10,159 | ₩8,287 | ₩8,287 | -12.80% | 8.3만 |
|---|
| 2025.12.30 | ₩9,691 | ₩10,025 | ₩9,651 | ₩9,678 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩9,584 | ₩9,892 | ₩9,584 | ₩9,691 | +1.12% | 8.4천 |
|---|
| 2025.12.26 | ₩9,410 | ₩10,012 | ₩9,410 | ₩9,691 | +2.98% | 7.3천 |
|---|
| 2025.12.24 | ₩9,357 | ₩10,025 | ₩9,357 | ₩9,624 | +2.86% | 1.2만 |
|---|
| 2025.12.23 | ₩9,103 | ₩9,597 | ₩9,089 | ₩9,357 | +2.79% | 1.4만 |
|---|
| 2025.12.22 | ₩9,089 | ₩9,544 | ₩9,089 | ₩9,290 | +2.21% | 1.3만 |
|---|
| 2025.12.19 | ₩9,223 | ₩9,624 | ₩9,076 | ₩9,076 | -1.59% | 2.2만 |
|---|
| 2025.12.18 | ₩8,849 | ₩9,464 | ₩8,849 | ₩8,929 | +0.91% | 2.3만 |
|---|
| 2025.12.17 | ₩9,237 | ₩9,664 | ₩8,702 | ₩8,836 | -4.34% | 5.9만 |
|---|
| 2025.12.16 | ₩9,557 | ₩9,878 | ₩9,277 | ₩9,317 | -2.52% | 1.9만 |
|---|
| 2025.12.15 | ₩9,490 | ₩9,758 | ₩9,357 | ₩9,571 | +0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩9,624 | ₩9,624 | ₩9,370 | ₩9,557 | -0.69% | 1.8만 |
|---|
| 2025.12.11 | ₩9,892 | ₩9,892 | ₩9,223 | ₩9,437 | -4.59% | 4.5만 |
|---|
| 2025.12.10 | ₩9,892 | ₩10,025 | ₩9,611 | ₩9,851 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩10,025 | ₩10,426 | ₩9,758 | ₩9,892 | -1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩9,691 | ₩10,533 | ₩9,624 | ₩10,025 | +3.45% | 2.7만 |
|---|
| 2025.12.05 | ₩10,694 | ₩10,694 | ₩9,651 | ₩9,918 | -7.25% | 33.3만 |
|---|
| 2025.12.04 | ₩10,145 | ₩10,252 | ₩10,012 | ₩10,252 | +1.05% | 1.5만 |
|---|
| 2025.12.03 | ₩9,892 | ₩10,025 | ₩9,624 | ₩9,932 | +0.41% | 4.3천 |
|---|
| 2025.12.02 | ₩9,624 | ₩10,293 | ₩9,490 | ₩9,691 | +0.69% | 1.4만 |
|---|
| 2025.12.01 | ₩9,758 | ₩10,293 | ₩9,758 | ₩9,758 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩10,025 | ₩10,159 | ₩9,651 | ₩9,758 | -2.67% | 1.1만 |
|---|
| 2025.11.26 | ₩9,450 | ₩10,239 | ₩9,450 | ₩9,918 | +4.95% | 8.4천 |
|---|
| 2025.11.25 | ₩10,025 | ₩10,025 | ₩9,384 | ₩9,464 | -5.60% | 1.5만 |
|---|
| 2025.11.24 | ₩9,611 | ₩10,426 | ₩9,611 | ₩9,664 | +0.56% | 1.1만 |
|---|
| 2025.11.21 | ₩9,758 | ₩10,145 | ₩9,490 | ₩9,851 | +0.96% | 9.3천 |
|---|
| 2025.11.20 | ₩10,025 | ₩10,159 | ₩9,825 | ₩9,825 | -2.00% | 1만 |
|---|
| 2025.11.19 | ₩10,506 | ₩10,587 | ₩9,892 | ₩10,025 | -4.58% | 1.2만 |
|---|
| 2025.11.18 | ₩10,025 | ₩10,399 | ₩10,025 | ₩10,052 | +0.27% | 3.7천 |
|---|
| 2025.11.17 | ₩10,025 | ₩10,506 | ₩10,012 | ₩10,025 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩10,694 | ₩10,694 | ₩10,025 | ₩10,025 | -6.25% | 2.2만 |
|---|
| 2025.11.13 | ₩10,827 | ₩11,014 | ₩10,252 | ₩10,426 | -3.70% | 8.8천 |
|---|
| 2025.11.12 | ₩10,694 | ₩10,961 | ₩10,426 | ₩10,560 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩10,827 | ₩11,095 | ₩10,573 | ₩10,760 | -0.62% | 1만 |
|---|
| 2025.11.10 | ₩11,108 | ₩11,362 | ₩10,573 | ₩10,573 | -4.81% | 1만 |
|---|
| 2025.11.07 | ₩10,694 | ₩11,496 | ₩10,694 | ₩10,800 | +1.00% | 1만 |
|---|
| 2025.11.06 | ₩10,894 | ₩10,947 | ₩10,707 | ₩10,707 | -1.72% | 8천 |
|---|
| 2025.11.05 | ₩10,800 | ₩11,496 | ₩10,760 | ₩11,496 | +6.44% | 1.5만 |
|---|
| 2025.11.04 | ₩11,095 | ₩11,442 | ₩10,573 | ₩10,720 | -3.37% | 2만 |
|---|
| 2025.11.03 | ₩11,496 | ₩11,656 | ₩11,228 | ₩11,442 | -0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩11,228 | ₩11,562 | ₩11,161 | ₩11,268 | +0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩11,362 | ₩11,496 | ₩11,362 | ₩11,455 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,161 | ₩11,562 | ₩11,161 | ₩11,496 | +2.99% | 1.4만 |
|---|
| 2025.10.28 | ₩11,389 | ₩11,496 | ₩11,041 | ₩11,054 | -2.93% | 1만 |
|---|
| 2025.10.27 | ₩11,375 | ₩11,549 | ₩11,375 | ₩11,389 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩11,095 | ₩11,389 | ₩11,028 | ₩11,268 | +1.57% | 7.4천 |
|---|
| 2025.10.23 | ₩10,961 | ₩11,228 | ₩10,961 | ₩11,095 | +1.22% | 6.9천 |
|---|
| 2025.10.22 | ₩11,242 | ₩11,389 | ₩11,242 | ₩11,295 | +0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩10,827 | ₩11,496 | ₩10,827 | ₩11,308 | +4.44% | 7천 |
|---|
| 2025.10.20 | ₩11,268 | ₩11,496 | ₩11,268 | ₩11,322 | +0.47% | 1.6만 |
|---|
| 2025.10.17 | ₩10,961 | ₩11,362 | ₩10,934 | ₩11,348 | +3.54% | 1.3만 |
|---|
| 2025.10.16 | ₩10,961 | ₩11,429 | ₩10,894 | ₩11,161 | +1.83% | 1.9만 |
|---|
| 2025.10.15 | ₩11,656 | ₩11,897 | ₩10,560 | ₩10,867 | -6.77% | 6만 |
|---|
| 2025.10.14 | ₩11,095 | ₩11,669 | ₩10,827 | ₩11,175 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩11,602 | ₩11,883 | ₩11,228 | ₩11,242 | -3.11% | 2.6만 |
|---|
| 2025.10.10 | ₩12,404 | ₩12,565 | ₩11,095 | ₩11,228 | -9.48% | 6.5만 |
|---|