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 | ₩6,608 | ₩6,608 | ₩6,608 | ₩6,608 | 0.00% | 1천 |
| 2026.10.08 | ₩6,648 | ₩6,648 | ₩6,621 | ₩6,648 | 0.00% | 1.4천 |
| 2026.10.07 | ₩6,608 | ₩6,835 | ₩6,541 | ₩6,835 | +3.43% | 1.7만 |
| 2026.10.06 | ₩6,617 | ₩6,688 | ₩6,581 | ₩6,688 | +1.07% | 4.5천 |
| 2026.10.05 | ₩6,701 | ₩6,765 | ₩6,581 | ₩6,581 | -1.79% | 6.9천 |
| 2026.10.02 | ₩6,835 | ₩6,835 | ₩6,632 | ₩6,632 | -2.97% | 2.5천 |
| 2026.10.01 | ₩6,648 | ₩6,741 | ₩6,595 | ₩6,648 | 0.00% | 7.5천 |
| 2026.09.30 | ₩6,741 | ₩6,768 | ₩6,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,621 |
| -1.78% |
| 3.5천 |
| 2026.09.29 | ₩6,808 | ₩6,808 | ₩6,661 | ₩6,701 | -1.57% | 2.6천 |
|---|
| 2026.09.28 | ₩6,701 | ₩6,942 | ₩6,701 | ₩6,915 | +3.19% | 2.1천 |
|---|
| 2026.09.25 | ₩6,741 | ₩6,835 | ₩6,741 | ₩6,781 | +0.59% | 800 |
|---|
| 2026.09.24 | ₩6,661 | ₩6,755 | ₩6,661 | ₩6,755 | +1.40% | 1.9천 |
|---|
| 2026.09.23 | ₩6,928 | ₩6,928 | ₩6,761 | ₩6,761 | -2.41% | 2천 |
|---|
| 2026.09.22 | ₩6,715 | ₩7,062 | ₩6,715 | ₩7,008 | +4.37% | 4.9천 |
|---|
| 2026.09.21 | ₩6,835 | ₩7,075 | ₩6,661 | ₩7,075 | +3.52% | 1.1만 |
|---|
| 2026.09.18 | ₩6,715 | ₩6,755 | ₩6,715 | ₩6,755 | +0.60% | 600 |
|---|
| 2026.09.17 | ₩6,715 | ₩6,715 | ₩6,661 | ₩6,661 | -0.80% | 2.4천 |
|---|
| 2026.09.16 | ₩6,761 | ₩6,761 | ₩6,675 | ₩6,675 | -1.28% | 700 |
|---|
| 2026.09.15 | ₩6,835 | ₩6,835 | ₩6,741 | ₩6,741 | -1.37% | 3.3천 |
|---|
| 2026.09.14 | ₩6,835 | ₩6,888 | ₩6,781 | ₩6,781 | -0.78% | 5.5천 |
|---|
| 2026.09.11 | ₩6,821 | ₩6,821 | ₩6,821 | ₩6,821 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩6,848 | ₩7,075 | ₩6,821 | ₩6,821 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩6,821 | ₩6,968 | ₩6,821 | ₩6,882 | +0.88% | 7.1천 |
|---|
| 2026.09.08 | ₩6,835 | ₩7,022 | ₩6,835 | ₩6,928 | +1.37% | 5천 |
|---|
| 2026.09.04 | ₩6,781 | ₩6,968 | ₩6,715 | ₩6,728 | -0.79% | 1.4만 |
|---|
| 2026.09.03 | ₩6,675 | ₩7,075 | ₩6,661 | ₩6,942 | +4.00% | 1.8만 |
|---|
| 2026.09.02 | ₩6,599 | ₩6,675 | ₩6,595 | ₩6,601 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩6,568 | ₩6,715 | ₩6,555 | ₩6,608 | +0.61% | 6.5천 |
|---|
| 2026.08.31 | ₩6,621 | ₩6,669 | ₩6,448 | ₩6,448 | -2.62% | 3.7천 |
|---|
| 2026.08.28 | ₩6,408 | ₩6,688 | ₩6,401 | ₩6,648 | +3.75% | 9천 |
|---|
| 2026.08.27 | ₩6,301 | ₩6,434 | ₩6,288 | ₩6,328 | +0.42% | 9천 |
|---|
| 2026.08.26 | ₩6,448 | ₩6,488 | ₩6,394 | ₩6,434 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩6,541 | ₩6,541 | ₩6,421 | ₩6,461 | -1.22% | 1.1만 |
|---|
| 2026.08.24 | ₩6,656 | ₩6,656 | ₩6,568 | ₩6,621 | -0.52% | 1.5만 |
|---|
| 2026.08.21 | ₩6,501 | ₩6,615 | ₩6,501 | ₩6,541 | +0.62% | 2.4천 |
|---|
| 2026.08.20 | ₩6,635 | ₩6,635 | ₩6,501 | ₩6,501 | -2.01% | 8.6천 |
|---|
| 2026.08.19 | ₩6,595 | ₩6,661 | ₩6,555 | ₩6,608 | +0.20% | 4.4천 |
|---|
| 2026.08.18 | ₩6,668 | ₩6,668 | ₩6,541 | ₩6,541 | -1.90% | 3.4천 |
|---|
| 2026.08.17 | ₩6,528 | ₩6,675 | ₩6,514 | ₩6,514 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩6,675 | ₩6,721 | ₩6,541 | ₩6,541 | -2.00% | 7.6천 |
|---|
| 2026.08.13 | ₩6,808 | ₩6,848 | ₩6,688 | ₩6,688 | -1.76% | 5.1천 |
|---|
| 2026.08.12 | ₩6,817 | ₩6,942 | ₩6,808 | ₩6,808 | -0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩6,848 | ₩6,888 | ₩6,848 | ₩6,888 | +0.58% | 5.7천 |
|---|
| 2026.08.10 | ₩6,808 | ₩7,035 | ₩6,808 | ₩6,808 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩6,835 | ₩6,835 | ₩6,835 | ₩6,835 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩7,008 | ₩7,075 | ₩6,875 | ₩6,875 | -1.90% | 8.8천 |
|---|
| 2026.08.05 | ₩6,741 | ₩6,942 | ₩6,741 | ₩6,942 | +2.97% | 4.7천 |
|---|
| 2026.08.04 | ₩6,608 | ₩6,795 | ₩6,581 | ₩6,701 | +1.41% | 2.2만 |
|---|
| 2026.08.03 | ₩6,651 | ₩6,675 | ₩6,608 | ₩6,608 | -0.64% | 1.5천 |
|---|
| 2026.07.31 | ₩6,661 | ₩6,800 | ₩6,621 | ₩6,621 | -0.60% | 4.7천 |
|---|
| 2026.07.30 | ₩6,875 | ₩6,875 | ₩6,661 | ₩6,661 | -3.11% | 3.5천 |
|---|
| 2026.07.29 | ₩6,942 | ₩6,942 | ₩6,902 | ₩6,902 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩6,928 | ₩7,024 | ₩6,728 | ₩6,995 | +0.96% | 5.8천 |
|---|
| 2026.07.27 | ₩6,821 | ₩7,035 | ₩6,755 | ₩6,755 | -0.98% | 8천 |
|---|
| 2026.07.24 | ₩6,808 | ₩6,808 | ₩6,808 | ₩6,808 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,075 | ₩7,075 | ₩6,875 | ₩6,875 | -2.83% | 4.8천 |
|---|
| 2026.07.22 | ₩7,035 | ₩7,115 | ₩7,035 | ₩7,075 | +0.57% | 1.5천 |
|---|
| 2026.07.21 | ₩6,982 | ₩7,175 | ₩6,942 | ₩6,942 | -0.57% | 9.5천 |
|---|
| 2026.07.20 | ₩6,848 | ₩7,008 | ₩6,795 | ₩6,821 | -0.39% | 7.3천 |
|---|
| 2026.07.17 | ₩6,755 | ₩6,834 | ₩6,755 | ₩6,788 | +0.49% | 5.2천 |
|---|
| 2026.07.16 | ₩6,715 | ₩6,795 | ₩6,688 | ₩6,688 | -0.40% | 3.3천 |
|---|
| 2026.07.15 | ₩6,808 | ₩6,808 | ₩6,808 | ₩6,808 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩6,699 | ₩6,775 | ₩6,608 | ₩6,608 | -1.36% | 1.4천 |
|---|
| 2026.07.13 | ₩6,715 | ₩6,715 | ₩6,621 | ₩6,621 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩6,848 | ₩6,915 | ₩6,661 | ₩6,661 | -2.73% | 3.2만 |
|---|
| 2026.07.09 | ₩6,675 | ₩6,867 | ₩6,675 | ₩6,675 | 0.00% | 3천 |
|---|
| 2026.07.08 | ₩6,541 | ₩6,721 | ₩6,474 | ₩6,581 | +0.61% | 4만 |
|---|
| 2026.07.07 | ₩6,541 | ₩6,595 | ₩6,541 | ₩6,595 | +0.82% | 700 |
|---|
| 2026.07.06 | ₩6,501 | ₩7,035 | ₩6,474 | ₩6,501 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩6,167 | ₩6,448 | ₩6,087 | ₩6,448 | +4.55% | 2.1천 |
|---|
| 2026.07.01 | ₩6,815 | ₩7,044 | ₩6,274 | ₩6,321 | -7.25% | 7.9천 |
|---|
| 2026.06.30 | ₩6,394 | ₩6,821 | ₩6,394 | ₩6,448 | +0.84% | 1.9만 |
|---|
| 2026.06.29 | ₩6,207 | ₩6,488 | ₩6,207 | ₩6,368 | +2.58% | 9.6천 |
|---|
| 2026.06.26 | ₩6,207 | ₩6,462 | ₩6,207 | ₩6,207 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩6,207 | ₩6,288 | ₩6,087 | ₩6,087 | -1.94% | 1.2만 |
|---|
| 2026.06.24 | ₩6,167 | ₩6,541 | ₩6,167 | ₩6,207 | +0.65% | 4.6천 |
|---|
| 2026.06.23 | ₩6,167 | ₩6,314 | ₩6,167 | ₩6,167 | 0.00% | 8.3천 |
|---|
| 2026.06.22 | ₩6,394 | ₩6,421 | ₩6,147 | ₩6,167 | -3.55% | 2.2만 |
|---|
| 2026.06.18 | ₩6,341 | ₩6,795 | ₩6,221 | ₩6,528 | +2.95% | 6만 |
|---|
| 2026.06.17 | ₩6,221 | ₩6,675 | ₩6,221 | ₩6,341 | +1.93% | 4.6천 |
|---|
| 2026.06.16 | ₩6,514 | ₩6,741 | ₩6,141 | ₩6,207 | -4.71% | 3.5만 |
|---|
| 2026.06.15 | ₩6,501 | ₩6,568 | ₩6,354 | ₩6,514 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩6,514 | ₩6,575 | ₩6,047 | ₩6,087 | -6.56% | 4.8만 |
|---|
| 2026.06.11 | ₩6,821 | ₩6,821 | ₩6,421 | ₩6,421 | -5.87% | 3.4만 |
|---|
| 2026.06.10 | ₩7,110 | ₩7,110 | ₩6,808 | ₩6,808 | -4.24% | 4.5천 |
|---|
| 2026.06.09 | ₩7,262 | ₩7,262 | ₩6,815 | ₩6,875 | -5.33% | 1.6만 |
|---|
| 2026.06.08 | ₩7,075 | ₩7,729 | ₩6,995 | ₩7,075 | 0.00% | 8.4천 |
|---|
| 2026.06.05 | ₩7,743 | ₩7,743 | ₩7,062 | ₩7,075 | -8.62% | 2.1만 |
|---|
| 2026.06.04 | ₩7,421 | ₩7,582 | ₩7,369 | ₩7,489 | +0.92% | 3.6천 |
|---|
| 2026.06.03 | ₩7,462 | ₩7,462 | ₩7,275 | ₩7,355 | -1.43% | 2.5만 |
|---|
| 2026.06.02 | ₩7,983 | ₩7,983 | ₩7,529 | ₩7,529 | -5.69% | 2.9만 |
|---|
| 2026.06.01 | ₩7,889 | ₩7,970 | ₩7,849 | ₩7,889 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩8,130 | ₩8,130 | ₩7,863 | ₩7,889 | -2.96% | 1.4만 |
|---|
| 2026.05.28 | ₩8,156 | ₩8,210 | ₩8,010 | ₩8,130 | -0.33% | 1.4만 |
|---|
| 2026.05.27 | ₩8,143 | ₩8,277 | ₩8,143 | ₩8,156 | +0.16% | 4.4천 |
|---|
| 2026.05.26 | ₩8,277 | ₩8,410 | ₩8,143 | ₩8,223 | -0.65% | 7.9천 |
|---|
| 2026.05.22 | ₩8,303 | ₩8,410 | ₩8,046 | ₩8,277 | -0.32% | 2.2만 |
|---|
| 2026.05.21 | ₩8,143 | ₩8,672 | ₩8,010 | ₩8,370 | +2.79% | 2.2만 |
|---|
| 2026.05.20 | ₩8,004 | ₩8,237 | ₩7,956 | ₩8,156 | +1.90% | 9.3천 |
|---|
| 2026.05.19 | ₩8,070 | ₩8,130 | ₩7,956 | ₩8,076 | +0.08% | 2.3천 |
|---|
| 2026.05.18 | ₩8,036 | ₩8,237 | ₩8,036 | ₩8,196 | +1.99% | 1.2만 |
|---|
| 2026.05.15 | ₩8,130 | ₩8,290 | ₩8,130 | ₩8,237 | +1.31% | 1.4만 |
|---|
| 2026.05.14 | ₩8,183 | ₩8,370 | ₩8,170 | ₩8,330 | +1.79% | 5천 |
|---|
| 2026.05.13 | ₩7,916 | ₩8,370 | ₩7,916 | ₩8,263 | +4.38% | 1.3만 |
|---|
| 2026.05.12 | ₩7,662 | ₩8,023 | ₩7,662 | ₩7,929 | +3.48% | 2.1만 |
|---|
| 2026.05.11 | ₩8,050 | ₩8,130 | ₩7,622 | ₩7,622 | -5.31% | 2.2만 |
|---|
| 2026.05.08 | ₩8,023 | ₩8,150 | ₩8,023 | ₩8,076 | +0.67% | 2만 |
|---|
| 2026.05.07 | ₩8,083 | ₩8,504 | ₩8,083 | ₩8,116 | +0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩8,196 | ₩8,223 | ₩7,943 | ₩8,063 | -1.63% | 3.4만 |
|---|
| 2026.05.05 | ₩8,397 | ₩8,475 | ₩8,237 | ₩8,237 | -1.91% | 7.2천 |
|---|
| 2026.05.04 | ₩8,677 | ₩8,971 | ₩8,277 | ₩8,423 | -2.92% | 10.2만 |
|---|
| 2026.05.01 | ₩9,865 | ₩10,399 | ₩9,491 | ₩9,491 | -3.79% | 9.9만 |
|---|
| 2026.04.30 | ₩9,345 | ₩9,865 | ₩9,345 | ₩9,838 | +5.29% | 3.5만 |
|---|
| 2026.04.29 | ₩9,251 | ₩9,465 | ₩9,198 | ₩9,331 | +0.87% | 2.6만 |
|---|
| 2026.04.28 | ₩9,264 | ₩9,411 | ₩9,211 | ₩9,251 | -0.14% | 2.2만 |
|---|
| 2026.04.27 | ₩9,438 | ₩9,465 | ₩9,184 | ₩9,318 | -1.27% | 2.5만 |
|---|
| 2026.04.24 | ₩8,944 | ₩9,465 | ₩8,944 | ₩9,358 | +4.63% | 4.5만 |
|---|
| 2026.04.23 | ₩8,210 | ₩9,498 | ₩8,210 | ₩8,944 | +8.94% | 12만 |
|---|
| 2026.04.22 | ₩8,317 | ₩8,944 | ₩7,889 | ₩8,010 | -3.69% | 32.3만 |
|---|
| 2026.04.21 | ₩9,198 | ₩9,611 | ₩8,677 | ₩8,690 | -5.52% | 2.4만 |
|---|
| 2026.04.20 | ₩9,745 | ₩9,878 | ₩9,211 | ₩9,211 | -5.48% | 2만 |
|---|
| 2026.04.17 | ₩9,878 | ₩9,999 | ₩9,611 | ₩9,638 | -2.43% | 1.1만 |
|---|
| 2026.04.16 | ₩10,065 | ₩10,079 | ₩9,531 | ₩9,531 | -5.31% | 9.6천 |
|---|
| 2026.04.15 | ₩9,745 | ₩10,145 | ₩9,558 | ₩9,878 | +1.37% | 8.9천 |
|---|
| 2026.04.14 | ₩10,012 | ₩10,145 | ₩9,652 | ₩9,732 | -2.80% | 6.6천 |
|---|
| 2026.04.13 | ₩9,878 | ₩10,346 | ₩9,718 | ₩9,745 | -1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩9,451 | ₩9,865 | ₩9,451 | ₩9,531 | +0.85% | 3.2천 |
|---|
| 2026.04.09 | ₩9,625 | ₩9,838 | ₩9,438 | ₩9,451 | -1.80% | 3.9천 |
|---|
| 2026.04.08 | ₩9,211 | ₩10,145 | ₩9,211 | ₩9,411 | +2.17% | 2.1만 |
|---|
| 2026.04.07 | ₩9,678 | ₩10,412 | ₩8,410 | ₩8,410 | -13.10% | 1.2만 |
|---|
| 2026.04.06 | ₩9,812 | ₩10,025 | ₩9,732 | ₩9,732 | -0.82% | 2천 |
|---|
| 2026.04.02 | ₩10,559 | ₩10,559 | ₩9,785 | ₩9,785 | -7.33% | 1.8만 |
|---|
| 2026.04.01 | ₩10,186 | ₩10,679 | ₩10,159 | ₩10,186 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩10,332 | ₩10,840 | ₩10,159 | ₩10,279 | -0.52% | 1.8만 |
|---|
| 2026.03.30 | ₩10,279 | ₩10,973 | ₩10,159 | ₩10,412 | +1.30% | 2.8만 |
|---|
| 2026.03.27 | ₩10,119 | ₩10,453 | ₩9,919 | ₩10,279 | +1.58% | 1.1만 |
|---|
| 2026.03.26 | ₩9,945 | ₩10,386 | ₩9,905 | ₩9,919 | -0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩9,878 | ₩10,546 | ₩9,852 | ₩10,279 | +4.05% | 1.8만 |
|---|
| 2026.03.24 | ₩9,345 | ₩9,878 | ₩9,345 | ₩9,558 | +2.29% | 1.2만 |
|---|
| 2026.03.23 | ₩9,611 | ₩9,745 | ₩9,078 | ₩9,171 | -4.58% | 1.8만 |
|---|
| 2026.03.20 | ₩9,078 | ₩9,852 | ₩8,944 | ₩9,678 | +6.62% | 2.6만 |
|---|
| 2026.03.19 | ₩9,345 | ₩9,745 | ₩9,345 | ₩9,358 | +0.14% | 4.4천 |
|---|
| 2026.03.18 | ₩9,158 | ₩9,611 | ₩9,158 | ₩9,411 | +2.77% | 8.1천 |
|---|
| 2026.03.17 | ₩8,944 | ₩9,531 | ₩8,944 | ₩9,144 | +2.24% | 1.2만 |
|---|
| 2026.03.16 | ₩9,184 | ₩9,211 | ₩8,677 | ₩8,677 | -5.52% | 1.2만 |
|---|
| 2026.03.13 | ₩9,371 | ₩9,478 | ₩9,144 | ₩9,224 | -1.57% | 4.8천 |
|---|
| 2026.03.12 | ₩9,211 | ₩9,518 | ₩9,211 | ₩9,278 | +0.72% | 2.6천 |
|---|
| 2026.03.11 | ₩9,211 | ₩10,145 | ₩9,211 | ₩9,358 | +1.59% | 6.7천 |
|---|
| 2026.03.10 | ₩9,505 | ₩10,145 | ₩9,211 | ₩9,211 | -3.09% | 1.4만 |
|---|
| 2026.03.09 | ₩10,012 | ₩10,079 | ₩9,478 | ₩9,505 | -5.07% | 8.1천 |
|---|
| 2026.03.06 | ₩10,012 | ₩10,653 | ₩9,745 | ₩10,145 | +1.33% | 1.6만 |
|---|
| 2026.03.05 | ₩9,718 | ₩10,679 | ₩9,411 | ₩9,878 | +1.65% | 5.9만 |
|---|
| 2026.03.04 | ₩9,051 | ₩9,678 | ₩9,051 | ₩9,078 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩9,051 | ₩9,465 | ₩8,677 | ₩8,811 | -2.65% | 5.2천 |
|---|
| 2026.03.02 | ₩9,078 | ₩9,264 | ₩8,811 | ₩8,917 | -1.76% | 3.9천 |
|---|
| 2026.02.27 | ₩9,078 | ₩9,251 | ₩9,011 | ₩9,078 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩9,545 | ₩9,878 | ₩8,544 | ₩8,544 | -10.49% | 2.1만 |
|---|
| 2026.02.25 | ₩9,611 | ₩10,279 | ₩9,611 | ₩9,745 | +1.39% | 1.5만 |
|---|
| 2026.02.24 | ₩8,477 | ₩10,412 | ₩8,477 | ₩9,638 | +13.70% | 1.9만 |
|---|
| 2026.02.23 | ₩8,277 | ₩9,064 | ₩8,277 | ₩8,517 | +2.90% | 2.6천 |
|---|
| 2026.02.20 | ₩8,210 | ₩9,064 | ₩8,210 | ₩8,851 | +7.80% | 1.6만 |
|---|
| 2026.02.19 | ₩7,622 | ₩8,530 | ₩7,542 | ₩8,196 | +7.53% | 3.3만 |
|---|
| 2026.02.18 | ₩7,863 | ₩8,010 | ₩7,622 | ₩7,622 | -3.06% | 1.4만 |
|---|
| 2026.02.17 | ₩8,383 | ₩8,544 | ₩7,743 | ₩7,743 | -7.64% | 1.6만 |
|---|
| 2026.02.13 | ₩8,317 | ₩8,544 | ₩8,263 | ₩8,263 | -0.64% | 1만 |
|---|
| 2026.02.12 | ₩8,544 | ₩8,544 | ₩8,317 | ₩8,317 | -2.66% | 5.8천 |
|---|
| 2026.02.11 | ₩8,303 | ₩8,610 | ₩8,303 | ₩8,410 | +1.29% | 3.7천 |
|---|
| 2026.02.10 | ₩8,277 | ₩8,610 | ₩8,277 | ₩8,317 | +0.48% | 1.8만 |
|---|
| 2026.02.09 | ₩8,383 | ₩8,677 | ₩8,383 | ₩8,423 | +0.48% | 7천 |
|---|
| 2026.02.06 | ₩8,410 | ₩8,477 | ₩8,277 | ₩8,317 | -1.11% | 4천 |
|---|
| 2026.02.05 | ₩8,410 | ₩8,784 | ₩8,277 | ₩8,277 | -1.59% | 9.9천 |
|---|
| 2026.02.04 | ₩8,677 | ₩9,078 | ₩8,544 | ₩8,544 | -1.54% | 1.2만 |
|---|
| 2026.02.03 | ₩8,837 | ₩8,944 | ₩8,677 | ₩8,677 | -1.81% | 7천 |
|---|
| 2026.02.02 | ₩8,677 | ₩8,877 | ₩8,677 | ₩8,824 | +1.69% | 1.1만 |
|---|
| 2026.01.30 | ₩8,944 | ₩9,051 | ₩8,904 | ₩8,904 | -0.45% | 9.6천 |
|---|
| 2026.01.29 | ₩8,824 | ₩8,957 | ₩8,824 | ₩8,837 | +0.15% | 6천 |
|---|
| 2026.01.28 | ₩9,011 | ₩9,131 | ₩8,944 | ₩8,944 | -0.74% | 1.7만 |
|---|
| 2026.01.27 | ₩8,824 | ₩9,144 | ₩8,811 | ₩8,944 | +1.36% | 5.6천 |
|---|
| 2026.01.26 | ₩9,184 | ₩9,211 | ₩8,811 | ₩8,811 | -4.07% | 2만 |
|---|
| 2026.01.23 | ₩9,078 | ₩9,278 | ₩9,078 | ₩9,211 | +1.47% | 5천 |
|---|
| 2026.01.22 | ₩9,251 | ₩9,251 | ₩9,078 | ₩9,091 | -1.73% | 2.8천 |
|---|
| 2026.01.21 | ₩8,944 | ₩9,451 | ₩8,944 | ₩9,104 | +1.79% | 4.8천 |
|---|
| 2026.01.20 | ₩8,944 | ₩9,198 | ₩8,944 | ₩8,944 | 0.00% | 7천 |
|---|
| 2026.01.16 | ₩9,078 | ₩9,345 | ₩8,944 | ₩8,944 | -1.47% | 7.2천 |
|---|
| 2026.01.15 | ₩8,944 | ₩9,611 | ₩8,944 | ₩8,971 | +0.30% | 1.6만 |
|---|
| 2026.01.14 | ₩9,078 | ₩9,545 | ₩8,944 | ₩8,944 | -1.47% | 1.4만 |
|---|
| 2026.01.13 | ₩9,278 | ₩9,705 | ₩8,944 | ₩8,944 | -3.60% | 6.2천 |
|---|
| 2026.01.12 | ₩9,478 | ₩9,745 | ₩9,345 | ₩9,345 | -1.41% | 7.8천 |
|---|
| 2026.01.09 | ₩9,345 | ₩10,012 | ₩9,345 | ₩9,345 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩9,345 | ₩9,745 | ₩9,345 | ₩9,478 | +1.43% | 4.3천 |
|---|
| 2026.01.07 | ₩9,478 | ₩9,732 | ₩9,345 | ₩9,345 | -1.41% | 8.3천 |
|---|
| 2026.01.06 | ₩9,531 | ₩9,919 | ₩9,465 | ₩9,611 | +0.84% | 6.4천 |
|---|
| 2026.01.05 | ₩9,478 | ₩9,665 | ₩9,371 | ₩9,531 | +0.56% | 1.2만 |
|---|
| 2026.01.02 | ₩8,811 | ₩9,652 | ₩8,811 | ₩9,478 | +7.58% | 2.6만 |
|---|
| 2025.12.31 | ₩9,491 | ₩10,145 | ₩8,277 | ₩8,277 | -12.80% | 8.3만 |
|---|
| 2025.12.30 | ₩9,678 | ₩10,012 | ₩9,638 | ₩9,665 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩9,571 | ₩9,878 | ₩9,571 | ₩9,678 | +1.12% | 8.4천 |
|---|
| 2025.12.26 | ₩9,398 | ₩9,999 | ₩9,398 | ₩9,678 | +2.98% | 7.3천 |
|---|
| 2025.12.24 | ₩9,345 | ₩10,012 | ₩9,345 | ₩9,611 | +2.86% | 1.2만 |
|---|
| 2025.12.23 | ₩9,091 | ₩9,585 | ₩9,078 | ₩9,345 | +2.79% | 1.4만 |
|---|
| 2025.12.22 | ₩9,078 | ₩9,531 | ₩9,078 | ₩9,278 | +2.21% | 1.3만 |
|---|
| 2025.12.19 | ₩9,211 | ₩9,611 | ₩9,064 | ₩9,064 | -1.59% | 2.2만 |
|---|
| 2025.12.18 | ₩8,837 | ₩9,451 | ₩8,837 | ₩8,917 | +0.91% | 2.3만 |
|---|
| 2025.12.17 | ₩9,224 | ₩9,652 | ₩8,690 | ₩8,824 | -4.34% | 5.9만 |
|---|
| 2025.12.16 | ₩9,545 | ₩9,865 | ₩9,264 | ₩9,304 | -2.52% | 1.9만 |
|---|
| 2025.12.15 | ₩9,478 | ₩9,745 | ₩9,345 | ₩9,558 | +0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩9,611 | ₩9,611 | ₩9,358 | ₩9,545 | -0.69% | 1.8만 |
|---|
| 2025.12.11 | ₩9,878 | ₩9,878 | ₩9,211 | ₩9,425 | -4.59% | 4.5만 |
|---|
| 2025.12.10 | ₩9,878 | ₩10,012 | ₩9,598 | ₩9,838 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩10,012 | ₩10,412 | ₩9,745 | ₩9,878 | -1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩9,678 | ₩10,519 | ₩9,611 | ₩10,012 | +3.45% | 2.7만 |
|---|
| 2025.12.05 | ₩10,679 | ₩10,679 | ₩9,638 | ₩9,905 | -7.25% | 33.3만 |
|---|
| 2025.12.04 | ₩10,132 | ₩10,239 | ₩9,999 | ₩10,239 | +1.05% | 1.5만 |
|---|
| 2025.12.03 | ₩9,878 | ₩10,012 | ₩9,611 | ₩9,919 | +0.41% | 4.3천 |
|---|
| 2025.12.02 | ₩9,611 | ₩10,279 | ₩9,478 | ₩9,678 | +0.69% | 1.4만 |
|---|
| 2025.12.01 | ₩9,745 | ₩10,279 | ₩9,745 | ₩9,745 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩10,012 | ₩10,145 | ₩9,638 | ₩9,745 | -2.67% | 1.1만 |
|---|
| 2025.11.26 | ₩9,438 | ₩10,226 | ₩9,438 | ₩9,905 | +4.95% | 8.4천 |
|---|
| 2025.11.25 | ₩10,012 | ₩10,012 | ₩9,371 | ₩9,451 | -5.60% | 1.5만 |
|---|
| 2025.11.24 | ₩9,598 | ₩10,412 | ₩9,598 | ₩9,652 | +0.56% | 1.1만 |
|---|
| 2025.11.21 | ₩9,745 | ₩10,132 | ₩9,478 | ₩9,838 | +0.96% | 9.3천 |
|---|
| 2025.11.20 | ₩10,012 | ₩10,145 | ₩9,812 | ₩9,812 | -2.00% | 1만 |
|---|
| 2025.11.19 | ₩10,493 | ₩10,573 | ₩9,878 | ₩10,012 | -4.58% | 1.2만 |
|---|
| 2025.11.18 | ₩10,012 | ₩10,386 | ₩10,012 | ₩10,039 | +0.27% | 3.7천 |
|---|
| 2025.11.17 | ₩10,012 | ₩10,493 | ₩9,999 | ₩10,012 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩10,679 | ₩10,679 | ₩10,012 | ₩10,012 | -6.25% | 2.2만 |
|---|
| 2025.11.13 | ₩10,813 | ₩11,000 | ₩10,239 | ₩10,412 | -3.70% | 8.8천 |
|---|
| 2025.11.12 | ₩10,679 | ₩10,946 | ₩10,412 | ₩10,546 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩10,813 | ₩11,080 | ₩10,559 | ₩10,746 | -0.62% | 1만 |
|---|
| 2025.11.10 | ₩11,093 | ₩11,347 | ₩10,559 | ₩10,559 | -4.81% | 1만 |
|---|
| 2025.11.07 | ₩10,679 | ₩11,480 | ₩10,679 | ₩10,786 | +1.00% | 1만 |
|---|
| 2025.11.06 | ₩10,880 | ₩10,933 | ₩10,693 | ₩10,693 | -1.72% | 8천 |
|---|
| 2025.11.05 | ₩10,786 | ₩11,480 | ₩10,746 | ₩11,480 | +6.44% | 1.5만 |
|---|
| 2025.11.04 | ₩11,080 | ₩11,427 | ₩10,559 | ₩10,706 | -3.37% | 2만 |
|---|
| 2025.11.03 | ₩11,480 | ₩11,641 | ₩11,213 | ₩11,427 | -0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩11,213 | ₩11,547 | ₩11,147 | ₩11,253 | +0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩11,347 | ₩11,480 | ₩11,347 | ₩11,440 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,147 | ₩11,547 | ₩11,147 | ₩11,480 | +2.99% | 1.4만 |
|---|
| 2025.10.28 | ₩11,374 | ₩11,480 | ₩11,027 | ₩11,040 | -2.93% | 1만 |
|---|
| 2025.10.27 | ₩11,360 | ₩11,534 | ₩11,360 | ₩11,374 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩11,080 | ₩11,374 | ₩11,013 | ₩11,253 | +1.57% | 7.4천 |
|---|
| 2025.10.23 | ₩10,946 | ₩11,213 | ₩10,946 | ₩11,080 | +1.22% | 6.9천 |
|---|
| 2025.10.22 | ₩11,227 | ₩11,374 | ₩11,227 | ₩11,280 | +0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩10,813 | ₩11,480 | ₩10,813 | ₩11,294 | +4.44% | 7천 |
|---|
| 2025.10.20 | ₩11,253 | ₩11,480 | ₩11,253 | ₩11,307 | +0.47% | 1.6만 |
|---|
| 2025.10.17 | ₩10,946 | ₩11,347 | ₩10,920 | ₩11,334 | +3.54% | 1.3만 |
|---|
| 2025.10.16 | ₩10,946 | ₩11,414 | ₩10,880 | ₩11,147 | +1.83% | 1.9만 |
|---|
| 2025.10.15 | ₩11,641 | ₩11,881 | ₩10,546 | ₩10,853 | -6.77% | 6만 |
|---|
| 2025.10.14 | ₩11,080 | ₩11,654 | ₩10,813 | ₩11,160 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩11,587 | ₩11,868 | ₩11,213 | ₩11,227 | -3.11% | 2.6만 |
|---|
| 2025.10.10 | ₩12,388 | ₩12,548 | ₩11,080 | ₩11,213 | -9.48% | 6.5만 |
|---|