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 | ₩6,612 | ₩6,612 | ₩6,612 | ₩6,612 | 0.00% | 1천 |
| 2026.10.08 | ₩6,652 | ₩6,652 | ₩6,625 | ₩6,652 | 0.00% | 1.4천 |
| 2026.10.07 | ₩6,612 | ₩6,839 | ₩6,545 | ₩6,839 | +3.43% | 1.7만 |
| 2026.10.06 | ₩6,621 | ₩6,692 | ₩6,585 | ₩6,692 | +1.07% | 4.5천 |
| 2026.10.05 | ₩6,706 | ₩6,770 | ₩6,585 | ₩6,585 | -1.79% | 6.9천 |
| 2026.10.02 | ₩6,839 | ₩6,839 | ₩6,636 | ₩6,636 | -2.97% | 2.5천 |
| 2026.10.01 | ₩6,652 | ₩6,746 | ₩6,599 | ₩6,652 | 0.00% | 7.5천 |
| 2026.09.30 | ₩6,746 | ₩6,772 | ₩6,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,625 |
| -1.78% |
| 3.5천 |
| 2026.09.29 | ₩6,812 | ₩6,812 | ₩6,666 | ₩6,706 | -1.57% | 2.6천 |
|---|
| 2026.09.28 | ₩6,706 | ₩6,946 | ₩6,706 | ₩6,919 | +3.19% | 2.1천 |
|---|
| 2026.09.25 | ₩6,746 | ₩6,839 | ₩6,746 | ₩6,786 | +0.59% | 800 |
|---|
| 2026.09.24 | ₩6,666 | ₩6,759 | ₩6,666 | ₩6,759 | +1.40% | 1.9천 |
|---|
| 2026.09.23 | ₩6,933 | ₩6,933 | ₩6,766 | ₩6,766 | -2.41% | 2천 |
|---|
| 2026.09.22 | ₩6,719 | ₩7,066 | ₩6,719 | ₩7,013 | +4.37% | 4.9천 |
|---|
| 2026.09.21 | ₩6,839 | ₩7,080 | ₩6,666 | ₩7,080 | +3.52% | 1.1만 |
|---|
| 2026.09.18 | ₩6,719 | ₩6,759 | ₩6,719 | ₩6,759 | +0.60% | 600 |
|---|
| 2026.09.17 | ₩6,719 | ₩6,719 | ₩6,666 | ₩6,666 | -0.80% | 2.4천 |
|---|
| 2026.09.16 | ₩6,766 | ₩6,766 | ₩6,679 | ₩6,679 | -1.28% | 700 |
|---|
| 2026.09.15 | ₩6,839 | ₩6,839 | ₩6,746 | ₩6,746 | -1.37% | 3.3천 |
|---|
| 2026.09.14 | ₩6,839 | ₩6,893 | ₩6,786 | ₩6,786 | -0.78% | 5.5천 |
|---|
| 2026.09.11 | ₩6,826 | ₩6,826 | ₩6,826 | ₩6,826 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩6,853 | ₩7,080 | ₩6,826 | ₩6,826 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩6,826 | ₩6,973 | ₩6,826 | ₩6,886 | +0.88% | 7.1천 |
|---|
| 2026.09.08 | ₩6,839 | ₩7,026 | ₩6,839 | ₩6,933 | +1.37% | 5천 |
|---|
| 2026.09.04 | ₩6,786 | ₩6,973 | ₩6,719 | ₩6,732 | -0.79% | 1.4만 |
|---|
| 2026.09.03 | ₩6,679 | ₩7,080 | ₩6,666 | ₩6,946 | +4.00% | 1.8만 |
|---|
| 2026.09.02 | ₩6,603 | ₩6,679 | ₩6,599 | ₩6,605 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩6,572 | ₩6,719 | ₩6,559 | ₩6,612 | +0.61% | 6.5천 |
|---|
| 2026.08.31 | ₩6,625 | ₩6,674 | ₩6,452 | ₩6,452 | -2.62% | 3.7천 |
|---|
| 2026.08.28 | ₩6,412 | ₩6,692 | ₩6,405 | ₩6,652 | +3.75% | 9천 |
|---|
| 2026.08.27 | ₩6,305 | ₩6,438 | ₩6,292 | ₩6,332 | +0.42% | 9천 |
|---|
| 2026.08.26 | ₩6,452 | ₩6,492 | ₩6,398 | ₩6,438 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩6,545 | ₩6,545 | ₩6,425 | ₩6,465 | -1.22% | 1.1만 |
|---|
| 2026.08.24 | ₩6,660 | ₩6,660 | ₩6,572 | ₩6,625 | -0.52% | 1.5만 |
|---|
| 2026.08.21 | ₩6,505 | ₩6,619 | ₩6,505 | ₩6,545 | +0.62% | 2.4천 |
|---|
| 2026.08.20 | ₩6,639 | ₩6,639 | ₩6,505 | ₩6,505 | -2.01% | 8.6천 |
|---|
| 2026.08.19 | ₩6,599 | ₩6,666 | ₩6,559 | ₩6,612 | +0.20% | 4.4천 |
|---|
| 2026.08.18 | ₩6,672 | ₩6,672 | ₩6,545 | ₩6,545 | -1.90% | 3.4천 |
|---|
| 2026.08.17 | ₩6,532 | ₩6,679 | ₩6,519 | ₩6,519 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩6,679 | ₩6,726 | ₩6,545 | ₩6,545 | -2.00% | 7.6천 |
|---|
| 2026.08.13 | ₩6,812 | ₩6,853 | ₩6,692 | ₩6,692 | -1.76% | 5.1천 |
|---|
| 2026.08.12 | ₩6,822 | ₩6,946 | ₩6,812 | ₩6,812 | -0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩6,853 | ₩6,893 | ₩6,853 | ₩6,893 | +0.58% | 5.7천 |
|---|
| 2026.08.10 | ₩6,812 | ₩7,040 | ₩6,812 | ₩6,812 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩6,839 | ₩6,839 | ₩6,839 | ₩6,839 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩7,013 | ₩7,080 | ₩6,879 | ₩6,879 | -1.90% | 8.8천 |
|---|
| 2026.08.05 | ₩6,746 | ₩6,946 | ₩6,746 | ₩6,946 | +2.97% | 4.7천 |
|---|
| 2026.08.04 | ₩6,612 | ₩6,799 | ₩6,585 | ₩6,706 | +1.41% | 2.2만 |
|---|
| 2026.08.03 | ₩6,655 | ₩6,679 | ₩6,612 | ₩6,612 | -0.64% | 1.5천 |
|---|
| 2026.07.31 | ₩6,666 | ₩6,804 | ₩6,625 | ₩6,625 | -0.60% | 4.7천 |
|---|
| 2026.07.30 | ₩6,879 | ₩6,879 | ₩6,666 | ₩6,666 | -3.11% | 3.5천 |
|---|
| 2026.07.29 | ₩6,946 | ₩6,946 | ₩6,906 | ₩6,906 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩6,933 | ₩7,029 | ₩6,732 | ₩6,999 | +0.96% | 5.8천 |
|---|
| 2026.07.27 | ₩6,826 | ₩7,040 | ₩6,759 | ₩6,759 | -0.98% | 8천 |
|---|
| 2026.07.24 | ₩6,812 | ₩6,812 | ₩6,812 | ₩6,812 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,080 | ₩7,080 | ₩6,879 | ₩6,879 | -2.83% | 4.8천 |
|---|
| 2026.07.22 | ₩7,040 | ₩7,120 | ₩7,040 | ₩7,080 | +0.57% | 1.5천 |
|---|
| 2026.07.21 | ₩6,986 | ₩7,180 | ₩6,946 | ₩6,946 | -0.57% | 9.5천 |
|---|
| 2026.07.20 | ₩6,853 | ₩7,013 | ₩6,799 | ₩6,826 | -0.39% | 7.3천 |
|---|
| 2026.07.17 | ₩6,759 | ₩6,838 | ₩6,759 | ₩6,792 | +0.49% | 5.2천 |
|---|
| 2026.07.16 | ₩6,719 | ₩6,799 | ₩6,692 | ₩6,692 | -0.40% | 3.3천 |
|---|
| 2026.07.15 | ₩6,812 | ₩6,812 | ₩6,812 | ₩6,812 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩6,703 | ₩6,779 | ₩6,612 | ₩6,612 | -1.36% | 1.4천 |
|---|
| 2026.07.13 | ₩6,719 | ₩6,719 | ₩6,625 | ₩6,625 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩6,853 | ₩6,919 | ₩6,666 | ₩6,666 | -2.73% | 3.2만 |
|---|
| 2026.07.09 | ₩6,679 | ₩6,871 | ₩6,679 | ₩6,679 | 0.00% | 3천 |
|---|
| 2026.07.08 | ₩6,545 | ₩6,726 | ₩6,479 | ₩6,585 | +0.61% | 4만 |
|---|
| 2026.07.07 | ₩6,545 | ₩6,599 | ₩6,545 | ₩6,599 | +0.82% | 700 |
|---|
| 2026.07.06 | ₩6,505 | ₩7,040 | ₩6,479 | ₩6,505 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩6,171 | ₩6,452 | ₩6,091 | ₩6,452 | +4.55% | 2.1천 |
|---|
| 2026.07.01 | ₩6,819 | ₩7,049 | ₩6,278 | ₩6,325 | -7.25% | 7.9천 |
|---|
| 2026.06.30 | ₩6,398 | ₩6,826 | ₩6,398 | ₩6,452 | +0.84% | 1.9만 |
|---|
| 2026.06.29 | ₩6,211 | ₩6,492 | ₩6,211 | ₩6,372 | +2.58% | 9.6천 |
|---|
| 2026.06.26 | ₩6,211 | ₩6,467 | ₩6,211 | ₩6,211 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩6,211 | ₩6,292 | ₩6,091 | ₩6,091 | -1.94% | 1.2만 |
|---|
| 2026.06.24 | ₩6,171 | ₩6,545 | ₩6,171 | ₩6,211 | +0.65% | 4.6천 |
|---|
| 2026.06.23 | ₩6,171 | ₩6,318 | ₩6,171 | ₩6,171 | 0.00% | 8.3천 |
|---|
| 2026.06.22 | ₩6,398 | ₩6,425 | ₩6,151 | ₩6,171 | -3.55% | 2.2만 |
|---|
| 2026.06.18 | ₩6,345 | ₩6,799 | ₩6,225 | ₩6,532 | +2.95% | 6만 |
|---|
| 2026.06.17 | ₩6,225 | ₩6,679 | ₩6,225 | ₩6,345 | +1.93% | 4.6천 |
|---|
| 2026.06.16 | ₩6,519 | ₩6,746 | ₩6,145 | ₩6,211 | -4.71% | 3.5만 |
|---|
| 2026.06.15 | ₩6,505 | ₩6,572 | ₩6,358 | ₩6,519 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩6,519 | ₩6,579 | ₩6,051 | ₩6,091 | -6.56% | 4.8만 |
|---|
| 2026.06.11 | ₩6,826 | ₩6,826 | ₩6,425 | ₩6,425 | -5.87% | 3.4만 |
|---|
| 2026.06.10 | ₩7,114 | ₩7,114 | ₩6,812 | ₩6,812 | -4.24% | 4.5천 |
|---|
| 2026.06.09 | ₩7,267 | ₩7,267 | ₩6,819 | ₩6,879 | -5.33% | 1.6만 |
|---|
| 2026.06.08 | ₩7,080 | ₩7,734 | ₩6,999 | ₩7,080 | 0.00% | 8.4천 |
|---|
| 2026.06.05 | ₩7,748 | ₩7,748 | ₩7,066 | ₩7,080 | -8.62% | 2.1만 |
|---|
| 2026.06.04 | ₩7,426 | ₩7,587 | ₩7,374 | ₩7,494 | +0.92% | 3.6천 |
|---|
| 2026.06.03 | ₩7,467 | ₩7,467 | ₩7,280 | ₩7,360 | -1.43% | 2.5만 |
|---|
| 2026.06.02 | ₩7,988 | ₩7,988 | ₩7,534 | ₩7,534 | -5.69% | 2.9만 |
|---|
| 2026.06.01 | ₩7,894 | ₩7,975 | ₩7,854 | ₩7,894 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩8,135 | ₩8,135 | ₩7,868 | ₩7,894 | -2.96% | 1.4만 |
|---|
| 2026.05.28 | ₩8,162 | ₩8,215 | ₩8,015 | ₩8,135 | -0.33% | 1.4만 |
|---|
| 2026.05.27 | ₩8,148 | ₩8,282 | ₩8,148 | ₩8,162 | +0.16% | 4.4천 |
|---|
| 2026.05.26 | ₩8,282 | ₩8,415 | ₩8,148 | ₩8,228 | -0.65% | 7.9천 |
|---|
| 2026.05.22 | ₩8,309 | ₩8,415 | ₩8,051 | ₩8,282 | -0.32% | 2.2만 |
|---|
| 2026.05.21 | ₩8,148 | ₩8,677 | ₩8,015 | ₩8,375 | +2.79% | 2.2만 |
|---|
| 2026.05.20 | ₩8,009 | ₩8,242 | ₩7,961 | ₩8,162 | +1.90% | 9.3천 |
|---|
| 2026.05.19 | ₩8,075 | ₩8,135 | ₩7,961 | ₩8,081 | +0.08% | 2.3천 |
|---|
| 2026.05.18 | ₩8,041 | ₩8,242 | ₩8,041 | ₩8,202 | +1.99% | 1.2만 |
|---|
| 2026.05.15 | ₩8,135 | ₩8,295 | ₩8,135 | ₩8,242 | +1.31% | 1.4만 |
|---|
| 2026.05.14 | ₩8,188 | ₩8,375 | ₩8,175 | ₩8,335 | +1.79% | 5천 |
|---|
| 2026.05.13 | ₩7,921 | ₩8,375 | ₩7,921 | ₩8,268 | +4.38% | 1.3만 |
|---|
| 2026.05.12 | ₩7,667 | ₩8,028 | ₩7,667 | ₩7,935 | +3.48% | 2.1만 |
|---|
| 2026.05.11 | ₩8,055 | ₩8,135 | ₩7,627 | ₩7,627 | -5.31% | 2.2만 |
|---|
| 2026.05.08 | ₩8,028 | ₩8,155 | ₩8,028 | ₩8,081 | +0.67% | 2만 |
|---|
| 2026.05.07 | ₩8,088 | ₩8,509 | ₩8,088 | ₩8,122 | +0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩8,202 | ₩8,228 | ₩7,948 | ₩8,068 | -1.63% | 3.4만 |
|---|
| 2026.05.05 | ₩8,402 | ₩8,481 | ₩8,242 | ₩8,242 | -1.91% | 7.2천 |
|---|
| 2026.05.04 | ₩8,683 | ₩8,976 | ₩8,282 | ₩8,429 | -2.92% | 10.2만 |
|---|
| 2026.05.01 | ₩9,871 | ₩10,406 | ₩9,497 | ₩9,497 | -3.79% | 9.9만 |
|---|
| 2026.04.30 | ₩9,350 | ₩9,871 | ₩9,350 | ₩9,845 | +5.29% | 3.5만 |
|---|
| 2026.04.29 | ₩9,257 | ₩9,471 | ₩9,204 | ₩9,337 | +0.87% | 2.6만 |
|---|
| 2026.04.28 | ₩9,270 | ₩9,417 | ₩9,217 | ₩9,257 | -0.14% | 2.2만 |
|---|
| 2026.04.27 | ₩9,444 | ₩9,471 | ₩9,190 | ₩9,324 | -1.27% | 2.5만 |
|---|
| 2026.04.24 | ₩8,950 | ₩9,471 | ₩8,950 | ₩9,364 | +4.63% | 4.5만 |
|---|
| 2026.04.23 | ₩8,215 | ₩9,504 | ₩8,215 | ₩8,950 | +8.94% | 12만 |
|---|
| 2026.04.22 | ₩8,322 | ₩8,950 | ₩7,894 | ₩8,015 | -3.69% | 32.3만 |
|---|
| 2026.04.21 | ₩9,204 | ₩9,618 | ₩8,683 | ₩8,696 | -5.52% | 2.4만 |
|---|
| 2026.04.20 | ₩9,751 | ₩9,885 | ₩9,217 | ₩9,217 | -5.48% | 2만 |
|---|
| 2026.04.17 | ₩9,885 | ₩10,005 | ₩9,618 | ₩9,644 | -2.43% | 1.1만 |
|---|
| 2026.04.16 | ₩10,072 | ₩10,085 | ₩9,537 | ₩9,537 | -5.31% | 9.6천 |
|---|
| 2026.04.15 | ₩9,751 | ₩10,152 | ₩9,564 | ₩9,885 | +1.37% | 8.9천 |
|---|
| 2026.04.14 | ₩10,018 | ₩10,152 | ₩9,658 | ₩9,738 | -2.80% | 6.6천 |
|---|
| 2026.04.13 | ₩9,885 | ₩10,352 | ₩9,724 | ₩9,751 | -1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩9,457 | ₩9,871 | ₩9,457 | ₩9,537 | +0.85% | 3.2천 |
|---|
| 2026.04.09 | ₩9,631 | ₩9,845 | ₩9,444 | ₩9,457 | -1.80% | 3.9천 |
|---|
| 2026.04.08 | ₩9,217 | ₩10,152 | ₩9,217 | ₩9,417 | +2.17% | 2.1만 |
|---|
| 2026.04.07 | ₩9,684 | ₩10,419 | ₩8,415 | ₩8,415 | -13.10% | 1.2만 |
|---|
| 2026.04.06 | ₩9,818 | ₩10,032 | ₩9,738 | ₩9,738 | -0.82% | 2천 |
|---|
| 2026.04.02 | ₩10,566 | ₩10,566 | ₩9,791 | ₩9,791 | -7.33% | 1.8만 |
|---|
| 2026.04.01 | ₩10,192 | ₩10,686 | ₩10,165 | ₩10,192 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩10,339 | ₩10,847 | ₩10,165 | ₩10,286 | -0.52% | 1.8만 |
|---|
| 2026.03.30 | ₩10,286 | ₩10,980 | ₩10,165 | ₩10,419 | +1.30% | 2.8만 |
|---|
| 2026.03.27 | ₩10,125 | ₩10,459 | ₩9,925 | ₩10,286 | +1.58% | 1.1만 |
|---|
| 2026.03.26 | ₩9,952 | ₩10,392 | ₩9,911 | ₩9,925 | -0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩9,885 | ₩10,553 | ₩9,858 | ₩10,286 | +4.05% | 1.8만 |
|---|
| 2026.03.24 | ₩9,350 | ₩9,885 | ₩9,350 | ₩9,564 | +2.29% | 1.2만 |
|---|
| 2026.03.23 | ₩9,618 | ₩9,751 | ₩9,083 | ₩9,177 | -4.58% | 1.8만 |
|---|
| 2026.03.20 | ₩9,083 | ₩9,858 | ₩8,950 | ₩9,684 | +6.62% | 2.6만 |
|---|
| 2026.03.19 | ₩9,350 | ₩9,751 | ₩9,350 | ₩9,364 | +0.14% | 4.4천 |
|---|
| 2026.03.18 | ₩9,163 | ₩9,618 | ₩9,163 | ₩9,417 | +2.77% | 8.1천 |
|---|
| 2026.03.17 | ₩8,950 | ₩9,537 | ₩8,950 | ₩9,150 | +2.24% | 1.2만 |
|---|
| 2026.03.16 | ₩9,190 | ₩9,217 | ₩8,683 | ₩8,683 | -5.52% | 1.2만 |
|---|
| 2026.03.13 | ₩9,377 | ₩9,484 | ₩9,150 | ₩9,230 | -1.57% | 4.8천 |
|---|
| 2026.03.12 | ₩9,217 | ₩9,524 | ₩9,217 | ₩9,284 | +0.72% | 2.6천 |
|---|
| 2026.03.11 | ₩9,217 | ₩10,152 | ₩9,217 | ₩9,364 | +1.59% | 6.7천 |
|---|
| 2026.03.10 | ₩9,511 | ₩10,152 | ₩9,217 | ₩9,217 | -3.09% | 1.4만 |
|---|
| 2026.03.09 | ₩10,018 | ₩10,085 | ₩9,484 | ₩9,511 | -5.07% | 8.1천 |
|---|
| 2026.03.06 | ₩10,018 | ₩10,660 | ₩9,751 | ₩10,152 | +1.33% | 1.6만 |
|---|
| 2026.03.05 | ₩9,724 | ₩10,686 | ₩9,417 | ₩9,885 | +1.65% | 5.9만 |
|---|
| 2026.03.04 | ₩9,057 | ₩9,684 | ₩9,057 | ₩9,083 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩9,057 | ₩9,471 | ₩8,683 | ₩8,816 | -2.65% | 5.2천 |
|---|
| 2026.03.02 | ₩9,083 | ₩9,270 | ₩8,816 | ₩8,923 | -1.76% | 3.9천 |
|---|
| 2026.02.27 | ₩9,083 | ₩9,257 | ₩9,017 | ₩9,083 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩9,551 | ₩9,885 | ₩8,549 | ₩8,549 | -10.49% | 2.1만 |
|---|
| 2026.02.25 | ₩9,618 | ₩10,286 | ₩9,618 | ₩9,751 | +1.39% | 1.5만 |
|---|
| 2026.02.24 | ₩8,482 | ₩10,419 | ₩8,482 | ₩9,644 | +13.70% | 1.9만 |
|---|
| 2026.02.23 | ₩8,282 | ₩9,070 | ₩8,282 | ₩8,522 | +2.90% | 2.6천 |
|---|
| 2026.02.20 | ₩8,215 | ₩9,070 | ₩8,215 | ₩8,856 | +7.80% | 1.6만 |
|---|
| 2026.02.19 | ₩7,627 | ₩8,536 | ₩7,547 | ₩8,202 | +7.53% | 3.3만 |
|---|
| 2026.02.18 | ₩7,868 | ₩8,015 | ₩7,627 | ₩7,627 | -3.06% | 1.4만 |
|---|
| 2026.02.17 | ₩8,389 | ₩8,549 | ₩7,748 | ₩7,748 | -7.64% | 1.6만 |
|---|
| 2026.02.13 | ₩8,322 | ₩8,549 | ₩8,268 | ₩8,268 | -0.64% | 1만 |
|---|
| 2026.02.12 | ₩8,549 | ₩8,549 | ₩8,322 | ₩8,322 | -2.66% | 5.8천 |
|---|
| 2026.02.11 | ₩8,309 | ₩8,616 | ₩8,309 | ₩8,415 | +1.29% | 3.7천 |
|---|
| 2026.02.10 | ₩8,282 | ₩8,616 | ₩8,282 | ₩8,322 | +0.48% | 1.8만 |
|---|
| 2026.02.09 | ₩8,389 | ₩8,683 | ₩8,389 | ₩8,429 | +0.48% | 7천 |
|---|
| 2026.02.06 | ₩8,415 | ₩8,482 | ₩8,282 | ₩8,322 | -1.11% | 4천 |
|---|
| 2026.02.05 | ₩8,415 | ₩8,789 | ₩8,282 | ₩8,282 | -1.59% | 9.9천 |
|---|
| 2026.02.04 | ₩8,683 | ₩9,083 | ₩8,549 | ₩8,549 | -1.54% | 1.2만 |
|---|
| 2026.02.03 | ₩8,843 | ₩8,950 | ₩8,683 | ₩8,683 | -1.81% | 7천 |
|---|
| 2026.02.02 | ₩8,683 | ₩8,883 | ₩8,683 | ₩8,830 | +1.69% | 1.1만 |
|---|
| 2026.01.30 | ₩8,950 | ₩9,057 | ₩8,910 | ₩8,910 | -0.45% | 9.6천 |
|---|
| 2026.01.29 | ₩8,830 | ₩8,963 | ₩8,830 | ₩8,843 | +0.15% | 6천 |
|---|
| 2026.01.28 | ₩9,017 | ₩9,137 | ₩8,950 | ₩8,950 | -0.74% | 1.7만 |
|---|
| 2026.01.27 | ₩8,830 | ₩9,150 | ₩8,816 | ₩8,950 | +1.36% | 5.6천 |
|---|
| 2026.01.26 | ₩9,190 | ₩9,217 | ₩8,816 | ₩8,816 | -4.07% | 2만 |
|---|
| 2026.01.23 | ₩9,083 | ₩9,284 | ₩9,083 | ₩9,217 | +1.47% | 5천 |
|---|
| 2026.01.22 | ₩9,257 | ₩9,257 | ₩9,083 | ₩9,097 | -1.73% | 2.8천 |
|---|
| 2026.01.21 | ₩8,950 | ₩9,457 | ₩8,950 | ₩9,110 | +1.79% | 4.8천 |
|---|
| 2026.01.20 | ₩8,950 | ₩9,204 | ₩8,950 | ₩8,950 | 0.00% | 7천 |
|---|
| 2026.01.16 | ₩9,083 | ₩9,350 | ₩8,950 | ₩8,950 | -1.47% | 7.2천 |
|---|
| 2026.01.15 | ₩8,950 | ₩9,618 | ₩8,950 | ₩8,976 | +0.30% | 1.6만 |
|---|
| 2026.01.14 | ₩9,083 | ₩9,551 | ₩8,950 | ₩8,950 | -1.47% | 1.4만 |
|---|
| 2026.01.13 | ₩9,284 | ₩9,711 | ₩8,950 | ₩8,950 | -3.60% | 6.2천 |
|---|
| 2026.01.12 | ₩9,484 | ₩9,751 | ₩9,350 | ₩9,350 | -1.41% | 7.8천 |
|---|
| 2026.01.09 | ₩9,350 | ₩10,018 | ₩9,350 | ₩9,350 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩9,350 | ₩9,751 | ₩9,350 | ₩9,484 | +1.43% | 4.3천 |
|---|
| 2026.01.07 | ₩9,484 | ₩9,738 | ₩9,350 | ₩9,350 | -1.41% | 8.3천 |
|---|
| 2026.01.06 | ₩9,537 | ₩9,925 | ₩9,471 | ₩9,618 | +0.84% | 6.4천 |
|---|
| 2026.01.05 | ₩9,484 | ₩9,671 | ₩9,377 | ₩9,537 | +0.56% | 1.2만 |
|---|
| 2026.01.02 | ₩8,816 | ₩9,658 | ₩8,816 | ₩9,484 | +7.58% | 2.6만 |
|---|
| 2025.12.31 | ₩9,497 | ₩10,152 | ₩8,282 | ₩8,282 | -12.80% | 8.3만 |
|---|
| 2025.12.30 | ₩9,684 | ₩10,018 | ₩9,644 | ₩9,671 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩9,578 | ₩9,885 | ₩9,578 | ₩9,684 | +1.12% | 8.4천 |
|---|
| 2025.12.26 | ₩9,404 | ₩10,005 | ₩9,404 | ₩9,684 | +2.98% | 7.3천 |
|---|
| 2025.12.24 | ₩9,350 | ₩10,018 | ₩9,350 | ₩9,618 | +2.86% | 1.2만 |
|---|
| 2025.12.23 | ₩9,097 | ₩9,591 | ₩9,083 | ₩9,350 | +2.79% | 1.4만 |
|---|
| 2025.12.22 | ₩9,083 | ₩9,537 | ₩9,083 | ₩9,284 | +2.21% | 1.3만 |
|---|
| 2025.12.19 | ₩9,217 | ₩9,618 | ₩9,070 | ₩9,070 | -1.59% | 2.2만 |
|---|
| 2025.12.18 | ₩8,843 | ₩9,457 | ₩8,843 | ₩8,923 | +0.91% | 2.3만 |
|---|
| 2025.12.17 | ₩9,230 | ₩9,658 | ₩8,696 | ₩8,830 | -4.34% | 5.9만 |
|---|
| 2025.12.16 | ₩9,551 | ₩9,871 | ₩9,270 | ₩9,310 | -2.52% | 1.9만 |
|---|
| 2025.12.15 | ₩9,484 | ₩9,751 | ₩9,350 | ₩9,564 | +0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩9,618 | ₩9,618 | ₩9,364 | ₩9,551 | -0.69% | 1.8만 |
|---|
| 2025.12.11 | ₩9,885 | ₩9,885 | ₩9,217 | ₩9,431 | -4.59% | 4.5만 |
|---|
| 2025.12.10 | ₩9,885 | ₩10,018 | ₩9,604 | ₩9,845 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩10,018 | ₩10,419 | ₩9,751 | ₩9,885 | -1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩9,684 | ₩10,526 | ₩9,618 | ₩10,018 | +3.45% | 2.7만 |
|---|
| 2025.12.05 | ₩10,686 | ₩10,686 | ₩9,644 | ₩9,911 | -7.25% | 33.3만 |
|---|
| 2025.12.04 | ₩10,139 | ₩10,245 | ₩10,005 | ₩10,245 | +1.05% | 1.5만 |
|---|
| 2025.12.03 | ₩9,885 | ₩10,018 | ₩9,618 | ₩9,925 | +0.41% | 4.3천 |
|---|
| 2025.12.02 | ₩9,618 | ₩10,286 | ₩9,484 | ₩9,684 | +0.69% | 1.4만 |
|---|
| 2025.12.01 | ₩9,751 | ₩10,286 | ₩9,751 | ₩9,751 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩10,018 | ₩10,152 | ₩9,644 | ₩9,751 | -2.67% | 1.1만 |
|---|
| 2025.11.26 | ₩9,444 | ₩10,232 | ₩9,444 | ₩9,911 | +4.95% | 8.4천 |
|---|
| 2025.11.25 | ₩10,018 | ₩10,018 | ₩9,377 | ₩9,457 | -5.60% | 1.5만 |
|---|
| 2025.11.24 | ₩9,604 | ₩10,419 | ₩9,604 | ₩9,658 | +0.56% | 1.1만 |
|---|
| 2025.11.21 | ₩9,751 | ₩10,139 | ₩9,484 | ₩9,845 | +0.96% | 9.3천 |
|---|
| 2025.11.20 | ₩10,018 | ₩10,152 | ₩9,818 | ₩9,818 | -2.00% | 1만 |
|---|
| 2025.11.19 | ₩10,499 | ₩10,579 | ₩9,885 | ₩10,018 | -4.58% | 1.2만 |
|---|
| 2025.11.18 | ₩10,018 | ₩10,392 | ₩10,018 | ₩10,045 | +0.27% | 3.7천 |
|---|
| 2025.11.17 | ₩10,018 | ₩10,499 | ₩10,005 | ₩10,018 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩10,686 | ₩10,686 | ₩10,018 | ₩10,018 | -6.25% | 2.2만 |
|---|
| 2025.11.13 | ₩10,820 | ₩11,007 | ₩10,245 | ₩10,419 | -3.70% | 8.8천 |
|---|
| 2025.11.12 | ₩10,686 | ₩10,953 | ₩10,419 | ₩10,553 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩10,820 | ₩11,087 | ₩10,566 | ₩10,753 | -0.62% | 1만 |
|---|
| 2025.11.10 | ₩11,100 | ₩11,354 | ₩10,566 | ₩10,566 | -4.81% | 1만 |
|---|
| 2025.11.07 | ₩10,686 | ₩11,488 | ₩10,686 | ₩10,793 | +1.00% | 1만 |
|---|
| 2025.11.06 | ₩10,887 | ₩10,940 | ₩10,700 | ₩10,700 | -1.72% | 8천 |
|---|
| 2025.11.05 | ₩10,793 | ₩11,488 | ₩10,753 | ₩11,488 | +6.44% | 1.5만 |
|---|
| 2025.11.04 | ₩11,087 | ₩11,434 | ₩10,566 | ₩10,713 | -3.37% | 2만 |
|---|
| 2025.11.03 | ₩11,488 | ₩11,648 | ₩11,221 | ₩11,434 | -0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩11,221 | ₩11,554 | ₩11,154 | ₩11,261 | +0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩11,354 | ₩11,488 | ₩11,354 | ₩11,448 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,154 | ₩11,554 | ₩11,154 | ₩11,488 | +2.99% | 1.4만 |
|---|
| 2025.10.28 | ₩11,381 | ₩11,488 | ₩11,034 | ₩11,047 | -2.93% | 1만 |
|---|
| 2025.10.27 | ₩11,367 | ₩11,541 | ₩11,367 | ₩11,381 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩11,087 | ₩11,381 | ₩11,020 | ₩11,261 | +1.57% | 7.4천 |
|---|
| 2025.10.23 | ₩10,953 | ₩11,221 | ₩10,953 | ₩11,087 | +1.22% | 6.9천 |
|---|
| 2025.10.22 | ₩11,234 | ₩11,381 | ₩11,234 | ₩11,287 | +0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩10,820 | ₩11,488 | ₩10,820 | ₩11,301 | +4.44% | 7천 |
|---|
| 2025.10.20 | ₩11,261 | ₩11,488 | ₩11,261 | ₩11,314 | +0.47% | 1.6만 |
|---|
| 2025.10.17 | ₩10,953 | ₩11,354 | ₩10,927 | ₩11,341 | +3.54% | 1.3만 |
|---|
| 2025.10.16 | ₩10,953 | ₩11,421 | ₩10,887 | ₩11,154 | +1.83% | 1.9만 |
|---|
| 2025.10.15 | ₩11,648 | ₩11,888 | ₩10,553 | ₩10,860 | -6.77% | 6만 |
|---|
| 2025.10.14 | ₩11,087 | ₩11,661 | ₩10,820 | ₩11,167 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩11,595 | ₩11,875 | ₩11,221 | ₩11,234 | -3.11% | 2.6만 |
|---|
| 2025.10.10 | ₩12,396 | ₩12,556 | ₩11,087 | ₩11,221 | -9.48% | 6.5만 |
|---|