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 | ₩6,609 | ₩6,609 | ₩6,609 | ₩6,609 | 0.00% | 1천 |
| 2026.10.08 | ₩6,649 | ₩6,649 | ₩6,622 | ₩6,649 | 0.00% | 1.4천 |
| 2026.10.07 | ₩6,609 | ₩6,836 | ₩6,542 | ₩6,836 | +3.43% | 1.7만 |
| 2026.10.06 | ₩6,618 | ₩6,689 | ₩6,582 | ₩6,689 | +1.07% | 4.5천 |
| 2026.10.05 | ₩6,702 | ₩6,766 | ₩6,582 | ₩6,582 | -1.79% | 6.9천 |
| 2026.10.02 | ₩6,836 | ₩6,836 | ₩6,633 | ₩6,633 | -2.97% | 2.5천 |
| 2026.10.01 | ₩6,649 | ₩6,742 | ₩6,595 | ₩6,649 | 0.00% | 7.5천 |
| 2026.09.30 | ₩6,742 | ₩6,769 | ₩6,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,622 |
| -1.78% |
| 3.5천 |
| 2026.09.29 | ₩6,809 | ₩6,809 | ₩6,662 | ₩6,702 | -1.57% | 2.6천 |
|---|
| 2026.09.28 | ₩6,702 | ₩6,942 | ₩6,702 | ₩6,916 | +3.19% | 2.1천 |
|---|
| 2026.09.25 | ₩6,742 | ₩6,836 | ₩6,742 | ₩6,782 | +0.59% | 800 |
|---|
| 2026.09.24 | ₩6,662 | ₩6,756 | ₩6,662 | ₩6,756 | +1.40% | 1.9천 |
|---|
| 2026.09.23 | ₩6,929 | ₩6,929 | ₩6,762 | ₩6,762 | -2.41% | 2천 |
|---|
| 2026.09.22 | ₩6,715 | ₩7,063 | ₩6,715 | ₩7,009 | +4.37% | 4.9천 |
|---|
| 2026.09.21 | ₩6,836 | ₩7,076 | ₩6,662 | ₩7,076 | +3.52% | 1.1만 |
|---|
| 2026.09.18 | ₩6,715 | ₩6,756 | ₩6,715 | ₩6,756 | +0.60% | 600 |
|---|
| 2026.09.17 | ₩6,715 | ₩6,715 | ₩6,662 | ₩6,662 | -0.80% | 2.4천 |
|---|
| 2026.09.16 | ₩6,762 | ₩6,762 | ₩6,675 | ₩6,675 | -1.28% | 700 |
|---|
| 2026.09.15 | ₩6,836 | ₩6,836 | ₩6,742 | ₩6,742 | -1.37% | 3.3천 |
|---|
| 2026.09.14 | ₩6,836 | ₩6,889 | ₩6,782 | ₩6,782 | -0.78% | 5.5천 |
|---|
| 2026.09.11 | ₩6,822 | ₩6,822 | ₩6,822 | ₩6,822 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩6,849 | ₩7,076 | ₩6,822 | ₩6,822 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩6,822 | ₩6,969 | ₩6,822 | ₩6,882 | +0.88% | 7.1천 |
|---|
| 2026.09.08 | ₩6,836 | ₩7,023 | ₩6,836 | ₩6,929 | +1.37% | 5천 |
|---|
| 2026.09.04 | ₩6,782 | ₩6,969 | ₩6,715 | ₩6,729 | -0.79% | 1.4만 |
|---|
| 2026.09.03 | ₩6,675 | ₩7,076 | ₩6,662 | ₩6,942 | +4.00% | 1.8만 |
|---|
| 2026.09.02 | ₩6,599 | ₩6,675 | ₩6,595 | ₩6,602 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩6,569 | ₩6,715 | ₩6,555 | ₩6,609 | +0.61% | 6.5천 |
|---|
| 2026.08.31 | ₩6,622 | ₩6,670 | ₩6,448 | ₩6,448 | -2.62% | 3.7천 |
|---|
| 2026.08.28 | ₩6,408 | ₩6,689 | ₩6,402 | ₩6,649 | +3.75% | 9천 |
|---|
| 2026.08.27 | ₩6,302 | ₩6,435 | ₩6,288 | ₩6,328 | +0.42% | 9천 |
|---|
| 2026.08.26 | ₩6,448 | ₩6,488 | ₩6,395 | ₩6,435 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩6,542 | ₩6,542 | ₩6,422 | ₩6,462 | -1.22% | 1.1만 |
|---|
| 2026.08.24 | ₩6,657 | ₩6,657 | ₩6,569 | ₩6,622 | -0.52% | 1.5만 |
|---|
| 2026.08.21 | ₩6,502 | ₩6,615 | ₩6,502 | ₩6,542 | +0.62% | 2.4천 |
|---|
| 2026.08.20 | ₩6,635 | ₩6,635 | ₩6,502 | ₩6,502 | -2.01% | 8.6천 |
|---|
| 2026.08.19 | ₩6,595 | ₩6,662 | ₩6,555 | ₩6,609 | +0.20% | 4.4천 |
|---|
| 2026.08.18 | ₩6,669 | ₩6,669 | ₩6,542 | ₩6,542 | -1.90% | 3.4천 |
|---|
| 2026.08.17 | ₩6,529 | ₩6,675 | ₩6,515 | ₩6,515 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩6,675 | ₩6,722 | ₩6,542 | ₩6,542 | -2.00% | 7.6천 |
|---|
| 2026.08.13 | ₩6,809 | ₩6,849 | ₩6,689 | ₩6,689 | -1.76% | 5.1천 |
|---|
| 2026.08.12 | ₩6,818 | ₩6,942 | ₩6,809 | ₩6,809 | -0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩6,849 | ₩6,889 | ₩6,849 | ₩6,889 | +0.58% | 5.7천 |
|---|
| 2026.08.10 | ₩6,809 | ₩7,036 | ₩6,809 | ₩6,809 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩6,836 | ₩6,836 | ₩6,836 | ₩6,836 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩7,009 | ₩7,076 | ₩6,876 | ₩6,876 | -1.90% | 8.8천 |
|---|
| 2026.08.05 | ₩6,742 | ₩6,942 | ₩6,742 | ₩6,942 | +2.97% | 4.7천 |
|---|
| 2026.08.04 | ₩6,609 | ₩6,796 | ₩6,582 | ₩6,702 | +1.41% | 2.2만 |
|---|
| 2026.08.03 | ₩6,651 | ₩6,675 | ₩6,609 | ₩6,609 | -0.64% | 1.5천 |
|---|
| 2026.07.31 | ₩6,662 | ₩6,801 | ₩6,622 | ₩6,622 | -0.60% | 4.7천 |
|---|
| 2026.07.30 | ₩6,876 | ₩6,876 | ₩6,662 | ₩6,662 | -3.11% | 3.5천 |
|---|
| 2026.07.29 | ₩6,942 | ₩6,942 | ₩6,902 | ₩6,902 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩6,929 | ₩7,025 | ₩6,729 | ₩6,996 | +0.96% | 5.8천 |
|---|
| 2026.07.27 | ₩6,822 | ₩7,036 | ₩6,756 | ₩6,756 | -0.98% | 8천 |
|---|
| 2026.07.24 | ₩6,809 | ₩6,809 | ₩6,809 | ₩6,809 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,076 | ₩7,076 | ₩6,876 | ₩6,876 | -2.83% | 4.8천 |
|---|
| 2026.07.22 | ₩7,036 | ₩7,116 | ₩7,036 | ₩7,076 | +0.57% | 1.5천 |
|---|
| 2026.07.21 | ₩6,982 | ₩7,176 | ₩6,942 | ₩6,942 | -0.57% | 9.5천 |
|---|
| 2026.07.20 | ₩6,849 | ₩7,009 | ₩6,796 | ₩6,822 | -0.39% | 7.3천 |
|---|
| 2026.07.17 | ₩6,756 | ₩6,834 | ₩6,756 | ₩6,789 | +0.49% | 5.2천 |
|---|
| 2026.07.16 | ₩6,715 | ₩6,796 | ₩6,689 | ₩6,689 | -0.40% | 3.3천 |
|---|
| 2026.07.15 | ₩6,809 | ₩6,809 | ₩6,809 | ₩6,809 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩6,699 | ₩6,776 | ₩6,609 | ₩6,609 | -1.36% | 1.4천 |
|---|
| 2026.07.13 | ₩6,715 | ₩6,715 | ₩6,622 | ₩6,622 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩6,849 | ₩6,916 | ₩6,662 | ₩6,662 | -2.73% | 3.2만 |
|---|
| 2026.07.09 | ₩6,675 | ₩6,868 | ₩6,675 | ₩6,675 | 0.00% | 3천 |
|---|
| 2026.07.08 | ₩6,542 | ₩6,722 | ₩6,475 | ₩6,582 | +0.61% | 4만 |
|---|
| 2026.07.07 | ₩6,542 | ₩6,595 | ₩6,542 | ₩6,595 | +0.82% | 700 |
|---|
| 2026.07.06 | ₩6,502 | ₩7,036 | ₩6,475 | ₩6,502 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩6,168 | ₩6,448 | ₩6,088 | ₩6,448 | +4.55% | 2.1천 |
|---|
| 2026.07.01 | ₩6,816 | ₩7,045 | ₩6,275 | ₩6,322 | -7.25% | 7.9천 |
|---|
| 2026.06.30 | ₩6,395 | ₩6,822 | ₩6,395 | ₩6,448 | +0.84% | 1.9만 |
|---|
| 2026.06.29 | ₩6,208 | ₩6,488 | ₩6,208 | ₩6,368 | +2.58% | 9.6천 |
|---|
| 2026.06.26 | ₩6,208 | ₩6,463 | ₩6,208 | ₩6,208 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩6,208 | ₩6,288 | ₩6,088 | ₩6,088 | -1.94% | 1.2만 |
|---|
| 2026.06.24 | ₩6,168 | ₩6,542 | ₩6,168 | ₩6,208 | +0.65% | 4.6천 |
|---|
| 2026.06.23 | ₩6,168 | ₩6,315 | ₩6,168 | ₩6,168 | 0.00% | 8.3천 |
|---|
| 2026.06.22 | ₩6,395 | ₩6,422 | ₩6,148 | ₩6,168 | -3.55% | 2.2만 |
|---|
| 2026.06.18 | ₩6,342 | ₩6,796 | ₩6,221 | ₩6,529 | +2.95% | 6만 |
|---|
| 2026.06.17 | ₩6,221 | ₩6,675 | ₩6,221 | ₩6,342 | +1.93% | 4.6천 |
|---|
| 2026.06.16 | ₩6,515 | ₩6,742 | ₩6,141 | ₩6,208 | -4.71% | 3.5만 |
|---|
| 2026.06.15 | ₩6,502 | ₩6,569 | ₩6,355 | ₩6,515 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩6,515 | ₩6,575 | ₩6,048 | ₩6,088 | -6.56% | 4.8만 |
|---|
| 2026.06.11 | ₩6,822 | ₩6,822 | ₩6,422 | ₩6,422 | -5.87% | 3.4만 |
|---|
| 2026.06.10 | ₩7,111 | ₩7,111 | ₩6,809 | ₩6,809 | -4.24% | 4.5천 |
|---|
| 2026.06.09 | ₩7,263 | ₩7,263 | ₩6,816 | ₩6,876 | -5.33% | 1.6만 |
|---|
| 2026.06.08 | ₩7,076 | ₩7,730 | ₩6,996 | ₩7,076 | 0.00% | 8.4천 |
|---|
| 2026.06.05 | ₩7,743 | ₩7,743 | ₩7,063 | ₩7,076 | -8.62% | 2.1만 |
|---|
| 2026.06.04 | ₩7,422 | ₩7,583 | ₩7,370 | ₩7,490 | +0.92% | 3.6천 |
|---|
| 2026.06.03 | ₩7,463 | ₩7,463 | ₩7,276 | ₩7,356 | -1.43% | 2.5만 |
|---|
| 2026.06.02 | ₩7,984 | ₩7,984 | ₩7,530 | ₩7,530 | -5.69% | 2.9만 |
|---|
| 2026.06.01 | ₩7,890 | ₩7,970 | ₩7,850 | ₩7,890 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩8,131 | ₩8,131 | ₩7,864 | ₩7,890 | -2.96% | 1.4만 |
|---|
| 2026.05.28 | ₩8,157 | ₩8,211 | ₩8,010 | ₩8,131 | -0.33% | 1.4만 |
|---|
| 2026.05.27 | ₩8,144 | ₩8,277 | ₩8,144 | ₩8,157 | +0.16% | 4.4천 |
|---|
| 2026.05.26 | ₩8,277 | ₩8,411 | ₩8,144 | ₩8,224 | -0.65% | 7.9천 |
|---|
| 2026.05.22 | ₩8,304 | ₩8,411 | ₩8,047 | ₩8,277 | -0.32% | 2.2만 |
|---|
| 2026.05.21 | ₩8,144 | ₩8,673 | ₩8,010 | ₩8,371 | +2.79% | 2.2만 |
|---|
| 2026.05.20 | ₩8,005 | ₩8,237 | ₩7,957 | ₩8,157 | +1.90% | 9.3천 |
|---|
| 2026.05.19 | ₩8,071 | ₩8,131 | ₩7,957 | ₩8,077 | +0.08% | 2.3천 |
|---|
| 2026.05.18 | ₩8,037 | ₩8,237 | ₩8,037 | ₩8,197 | +1.99% | 1.2만 |
|---|
| 2026.05.15 | ₩8,131 | ₩8,291 | ₩8,131 | ₩8,237 | +1.31% | 1.4만 |
|---|
| 2026.05.14 | ₩8,184 | ₩8,371 | ₩8,171 | ₩8,331 | +1.79% | 5천 |
|---|
| 2026.05.13 | ₩7,917 | ₩8,371 | ₩7,917 | ₩8,264 | +4.38% | 1.3만 |
|---|
| 2026.05.12 | ₩7,663 | ₩8,024 | ₩7,663 | ₩7,930 | +3.48% | 2.1만 |
|---|
| 2026.05.11 | ₩8,051 | ₩8,131 | ₩7,623 | ₩7,623 | -5.31% | 2.2만 |
|---|
| 2026.05.08 | ₩8,024 | ₩8,151 | ₩8,024 | ₩8,077 | +0.67% | 2만 |
|---|
| 2026.05.07 | ₩8,084 | ₩8,504 | ₩8,084 | ₩8,117 | +0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩8,197 | ₩8,224 | ₩7,944 | ₩8,064 | -1.63% | 3.4만 |
|---|
| 2026.05.05 | ₩8,398 | ₩8,476 | ₩8,237 | ₩8,237 | -1.91% | 7.2천 |
|---|
| 2026.05.04 | ₩8,678 | ₩8,972 | ₩8,277 | ₩8,424 | -2.92% | 10.2만 |
|---|
| 2026.05.01 | ₩9,866 | ₩10,400 | ₩9,492 | ₩9,492 | -3.79% | 9.9만 |
|---|
| 2026.04.30 | ₩9,346 | ₩9,866 | ₩9,346 | ₩9,840 | +5.29% | 3.5만 |
|---|
| 2026.04.29 | ₩9,252 | ₩9,466 | ₩9,199 | ₩9,332 | +0.87% | 2.6만 |
|---|
| 2026.04.28 | ₩9,265 | ₩9,412 | ₩9,212 | ₩9,252 | -0.14% | 2.2만 |
|---|
| 2026.04.27 | ₩9,439 | ₩9,466 | ₩9,185 | ₩9,319 | -1.27% | 2.5만 |
|---|
| 2026.04.24 | ₩8,945 | ₩9,466 | ₩8,945 | ₩9,359 | +4.63% | 4.5만 |
|---|
| 2026.04.23 | ₩8,211 | ₩9,499 | ₩8,211 | ₩8,945 | +8.94% | 12만 |
|---|
| 2026.04.22 | ₩8,318 | ₩8,945 | ₩7,890 | ₩8,010 | -3.69% | 32.3만 |
|---|
| 2026.04.21 | ₩9,199 | ₩9,613 | ₩8,678 | ₩8,691 | -5.52% | 2.4만 |
|---|
| 2026.04.20 | ₩9,746 | ₩9,880 | ₩9,212 | ₩9,212 | -5.48% | 2만 |
|---|
| 2026.04.17 | ₩9,880 | ₩10,000 | ₩9,613 | ₩9,639 | -2.43% | 1.1만 |
|---|
| 2026.04.16 | ₩10,067 | ₩10,080 | ₩9,532 | ₩9,532 | -5.31% | 9.6천 |
|---|
| 2026.04.15 | ₩9,746 | ₩10,147 | ₩9,559 | ₩9,880 | +1.37% | 8.9천 |
|---|
| 2026.04.14 | ₩10,013 | ₩10,147 | ₩9,653 | ₩9,733 | -2.80% | 6.6천 |
|---|
| 2026.04.13 | ₩9,880 | ₩10,347 | ₩9,719 | ₩9,746 | -1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩9,452 | ₩9,866 | ₩9,452 | ₩9,532 | +0.85% | 3.2천 |
|---|
| 2026.04.09 | ₩9,626 | ₩9,840 | ₩9,439 | ₩9,452 | -1.80% | 3.9천 |
|---|
| 2026.04.08 | ₩9,212 | ₩10,147 | ₩9,212 | ₩9,412 | +2.17% | 2.1만 |
|---|
| 2026.04.07 | ₩9,679 | ₩10,414 | ₩8,411 | ₩8,411 | -13.10% | 1.2만 |
|---|
| 2026.04.06 | ₩9,813 | ₩10,026 | ₩9,733 | ₩9,733 | -0.82% | 2천 |
|---|
| 2026.04.02 | ₩10,560 | ₩10,560 | ₩9,786 | ₩9,786 | -7.33% | 1.8만 |
|---|
| 2026.04.01 | ₩10,187 | ₩10,681 | ₩10,160 | ₩10,187 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩10,334 | ₩10,841 | ₩10,160 | ₩10,280 | -0.52% | 1.8만 |
|---|
| 2026.03.30 | ₩10,280 | ₩10,974 | ₩10,160 | ₩10,414 | +1.30% | 2.8만 |
|---|
| 2026.03.27 | ₩10,120 | ₩10,454 | ₩9,920 | ₩10,280 | +1.58% | 1.1만 |
|---|
| 2026.03.26 | ₩9,946 | ₩10,387 | ₩9,906 | ₩9,920 | -0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩9,880 | ₩10,547 | ₩9,853 | ₩10,280 | +4.05% | 1.8만 |
|---|
| 2026.03.24 | ₩9,346 | ₩9,880 | ₩9,346 | ₩9,559 | +2.29% | 1.2만 |
|---|
| 2026.03.23 | ₩9,613 | ₩9,746 | ₩9,079 | ₩9,172 | -4.58% | 1.8만 |
|---|
| 2026.03.20 | ₩9,079 | ₩9,853 | ₩8,945 | ₩9,679 | +6.62% | 2.6만 |
|---|
| 2026.03.19 | ₩9,346 | ₩9,746 | ₩9,346 | ₩9,359 | +0.14% | 4.4천 |
|---|
| 2026.03.18 | ₩9,159 | ₩9,613 | ₩9,159 | ₩9,412 | +2.77% | 8.1천 |
|---|
| 2026.03.17 | ₩8,945 | ₩9,532 | ₩8,945 | ₩9,145 | +2.24% | 1.2만 |
|---|
| 2026.03.16 | ₩9,185 | ₩9,212 | ₩8,678 | ₩8,678 | -5.52% | 1.2만 |
|---|
| 2026.03.13 | ₩9,372 | ₩9,479 | ₩9,145 | ₩9,225 | -1.57% | 4.8천 |
|---|
| 2026.03.12 | ₩9,212 | ₩9,519 | ₩9,212 | ₩9,279 | +0.72% | 2.6천 |
|---|
| 2026.03.11 | ₩9,212 | ₩10,147 | ₩9,212 | ₩9,359 | +1.59% | 6.7천 |
|---|
| 2026.03.10 | ₩9,506 | ₩10,147 | ₩9,212 | ₩9,212 | -3.09% | 1.4만 |
|---|
| 2026.03.09 | ₩10,013 | ₩10,080 | ₩9,479 | ₩9,506 | -5.07% | 8.1천 |
|---|
| 2026.03.06 | ₩10,013 | ₩10,654 | ₩9,746 | ₩10,147 | +1.33% | 1.6만 |
|---|
| 2026.03.05 | ₩9,719 | ₩10,681 | ₩9,412 | ₩9,880 | +1.65% | 5.9만 |
|---|
| 2026.03.04 | ₩9,052 | ₩9,679 | ₩9,052 | ₩9,079 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩9,052 | ₩9,466 | ₩8,678 | ₩8,812 | -2.65% | 5.2천 |
|---|
| 2026.03.02 | ₩9,079 | ₩9,265 | ₩8,812 | ₩8,918 | -1.76% | 3.9천 |
|---|
| 2026.02.27 | ₩9,079 | ₩9,252 | ₩9,012 | ₩9,079 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩9,546 | ₩9,880 | ₩8,545 | ₩8,545 | -10.49% | 2.1만 |
|---|
| 2026.02.25 | ₩9,613 | ₩10,280 | ₩9,613 | ₩9,746 | +1.39% | 1.5만 |
|---|
| 2026.02.24 | ₩8,478 | ₩10,414 | ₩8,478 | ₩9,639 | +13.70% | 1.9만 |
|---|
| 2026.02.23 | ₩8,277 | ₩9,065 | ₩8,277 | ₩8,518 | +2.90% | 2.6천 |
|---|
| 2026.02.20 | ₩8,211 | ₩9,065 | ₩8,211 | ₩8,852 | +7.80% | 1.6만 |
|---|
| 2026.02.19 | ₩7,623 | ₩8,531 | ₩7,543 | ₩8,197 | +7.53% | 3.3만 |
|---|
| 2026.02.18 | ₩7,864 | ₩8,010 | ₩7,623 | ₩7,623 | -3.06% | 1.4만 |
|---|
| 2026.02.17 | ₩8,384 | ₩8,545 | ₩7,743 | ₩7,743 | -7.64% | 1.6만 |
|---|
| 2026.02.13 | ₩8,318 | ₩8,545 | ₩8,264 | ₩8,264 | -0.64% | 1만 |
|---|
| 2026.02.12 | ₩8,545 | ₩8,545 | ₩8,318 | ₩8,318 | -2.66% | 5.8천 |
|---|
| 2026.02.11 | ₩8,304 | ₩8,611 | ₩8,304 | ₩8,411 | +1.29% | 3.7천 |
|---|
| 2026.02.10 | ₩8,277 | ₩8,611 | ₩8,277 | ₩8,318 | +0.48% | 1.8만 |
|---|
| 2026.02.09 | ₩8,384 | ₩8,678 | ₩8,384 | ₩8,424 | +0.48% | 7천 |
|---|
| 2026.02.06 | ₩8,411 | ₩8,478 | ₩8,277 | ₩8,318 | -1.11% | 4천 |
|---|
| 2026.02.05 | ₩8,411 | ₩8,785 | ₩8,277 | ₩8,277 | -1.59% | 9.9천 |
|---|
| 2026.02.04 | ₩8,678 | ₩9,079 | ₩8,545 | ₩8,545 | -1.54% | 1.2만 |
|---|
| 2026.02.03 | ₩8,838 | ₩8,945 | ₩8,678 | ₩8,678 | -1.81% | 7천 |
|---|
| 2026.02.02 | ₩8,678 | ₩8,878 | ₩8,678 | ₩8,825 | +1.69% | 1.1만 |
|---|
| 2026.01.30 | ₩8,945 | ₩9,052 | ₩8,905 | ₩8,905 | -0.45% | 9.6천 |
|---|
| 2026.01.29 | ₩8,825 | ₩8,958 | ₩8,825 | ₩8,838 | +0.15% | 6천 |
|---|
| 2026.01.28 | ₩9,012 | ₩9,132 | ₩8,945 | ₩8,945 | -0.74% | 1.7만 |
|---|
| 2026.01.27 | ₩8,825 | ₩9,145 | ₩8,812 | ₩8,945 | +1.36% | 5.6천 |
|---|
| 2026.01.26 | ₩9,185 | ₩9,212 | ₩8,812 | ₩8,812 | -4.07% | 2만 |
|---|
| 2026.01.23 | ₩9,079 | ₩9,279 | ₩9,079 | ₩9,212 | +1.47% | 5천 |
|---|
| 2026.01.22 | ₩9,252 | ₩9,252 | ₩9,079 | ₩9,092 | -1.73% | 2.8천 |
|---|
| 2026.01.21 | ₩8,945 | ₩9,452 | ₩8,945 | ₩9,105 | +1.79% | 4.8천 |
|---|
| 2026.01.20 | ₩8,945 | ₩9,199 | ₩8,945 | ₩8,945 | 0.00% | 7천 |
|---|
| 2026.01.16 | ₩9,079 | ₩9,346 | ₩8,945 | ₩8,945 | -1.47% | 7.2천 |
|---|
| 2026.01.15 | ₩8,945 | ₩9,613 | ₩8,945 | ₩8,972 | +0.30% | 1.6만 |
|---|
| 2026.01.14 | ₩9,079 | ₩9,546 | ₩8,945 | ₩8,945 | -1.47% | 1.4만 |
|---|
| 2026.01.13 | ₩9,279 | ₩9,706 | ₩8,945 | ₩8,945 | -3.60% | 6.2천 |
|---|
| 2026.01.12 | ₩9,479 | ₩9,746 | ₩9,346 | ₩9,346 | -1.41% | 7.8천 |
|---|
| 2026.01.09 | ₩9,346 | ₩10,013 | ₩9,346 | ₩9,346 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩9,346 | ₩9,746 | ₩9,346 | ₩9,479 | +1.43% | 4.3천 |
|---|
| 2026.01.07 | ₩9,479 | ₩9,733 | ₩9,346 | ₩9,346 | -1.41% | 8.3천 |
|---|
| 2026.01.06 | ₩9,532 | ₩9,920 | ₩9,466 | ₩9,613 | +0.84% | 6.4천 |
|---|
| 2026.01.05 | ₩9,479 | ₩9,666 | ₩9,372 | ₩9,532 | +0.56% | 1.2만 |
|---|
| 2026.01.02 | ₩8,812 | ₩9,653 | ₩8,812 | ₩9,479 | +7.58% | 2.6만 |
|---|
| 2025.12.31 | ₩9,492 | ₩10,147 | ₩8,277 | ₩8,277 | -12.80% | 8.3만 |
|---|
| 2025.12.30 | ₩9,679 | ₩10,013 | ₩9,639 | ₩9,666 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩9,573 | ₩9,880 | ₩9,573 | ₩9,679 | +1.12% | 8.4천 |
|---|
| 2025.12.26 | ₩9,399 | ₩10,000 | ₩9,399 | ₩9,679 | +2.98% | 7.3천 |
|---|
| 2025.12.24 | ₩9,346 | ₩10,013 | ₩9,346 | ₩9,613 | +2.86% | 1.2만 |
|---|
| 2025.12.23 | ₩9,092 | ₩9,586 | ₩9,079 | ₩9,346 | +2.79% | 1.4만 |
|---|
| 2025.12.22 | ₩9,079 | ₩9,532 | ₩9,079 | ₩9,279 | +2.21% | 1.3만 |
|---|
| 2025.12.19 | ₩9,212 | ₩9,613 | ₩9,065 | ₩9,065 | -1.59% | 2.2만 |
|---|
| 2025.12.18 | ₩8,838 | ₩9,452 | ₩8,838 | ₩8,918 | +0.91% | 2.3만 |
|---|
| 2025.12.17 | ₩9,225 | ₩9,653 | ₩8,691 | ₩8,825 | -4.34% | 5.9만 |
|---|
| 2025.12.16 | ₩9,546 | ₩9,866 | ₩9,265 | ₩9,306 | -2.52% | 1.9만 |
|---|
| 2025.12.15 | ₩9,479 | ₩9,746 | ₩9,346 | ₩9,559 | +0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩9,613 | ₩9,613 | ₩9,359 | ₩9,546 | -0.69% | 1.8만 |
|---|
| 2025.12.11 | ₩9,880 | ₩9,880 | ₩9,212 | ₩9,426 | -4.59% | 4.5만 |
|---|
| 2025.12.10 | ₩9,880 | ₩10,013 | ₩9,599 | ₩9,840 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩10,013 | ₩10,414 | ₩9,746 | ₩9,880 | -1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩9,679 | ₩10,520 | ₩9,613 | ₩10,013 | +3.45% | 2.7만 |
|---|
| 2025.12.05 | ₩10,681 | ₩10,681 | ₩9,639 | ₩9,906 | -7.25% | 33.3만 |
|---|
| 2025.12.04 | ₩10,133 | ₩10,240 | ₩10,000 | ₩10,240 | +1.05% | 1.5만 |
|---|
| 2025.12.03 | ₩9,880 | ₩10,013 | ₩9,613 | ₩9,920 | +0.41% | 4.3천 |
|---|
| 2025.12.02 | ₩9,613 | ₩10,280 | ₩9,479 | ₩9,679 | +0.69% | 1.4만 |
|---|
| 2025.12.01 | ₩9,746 | ₩10,280 | ₩9,746 | ₩9,746 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩10,013 | ₩10,147 | ₩9,639 | ₩9,746 | -2.67% | 1.1만 |
|---|
| 2025.11.26 | ₩9,439 | ₩10,227 | ₩9,439 | ₩9,906 | +4.95% | 8.4천 |
|---|
| 2025.11.25 | ₩10,013 | ₩10,013 | ₩9,372 | ₩9,452 | -5.60% | 1.5만 |
|---|
| 2025.11.24 | ₩9,599 | ₩10,414 | ₩9,599 | ₩9,653 | +0.56% | 1.1만 |
|---|
| 2025.11.21 | ₩9,746 | ₩10,133 | ₩9,479 | ₩9,840 | +0.96% | 9.3천 |
|---|
| 2025.11.20 | ₩10,013 | ₩10,147 | ₩9,813 | ₩9,813 | -2.00% | 1만 |
|---|
| 2025.11.19 | ₩10,494 | ₩10,574 | ₩9,880 | ₩10,013 | -4.58% | 1.2만 |
|---|
| 2025.11.18 | ₩10,013 | ₩10,387 | ₩10,013 | ₩10,040 | +0.27% | 3.7천 |
|---|
| 2025.11.17 | ₩10,013 | ₩10,494 | ₩10,000 | ₩10,013 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩10,681 | ₩10,681 | ₩10,013 | ₩10,013 | -6.25% | 2.2만 |
|---|
| 2025.11.13 | ₩10,814 | ₩11,001 | ₩10,240 | ₩10,414 | -3.70% | 8.8천 |
|---|
| 2025.11.12 | ₩10,681 | ₩10,948 | ₩10,414 | ₩10,547 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩10,814 | ₩11,081 | ₩10,560 | ₩10,747 | -0.62% | 1만 |
|---|
| 2025.11.10 | ₩11,095 | ₩11,348 | ₩10,560 | ₩10,560 | -4.81% | 1만 |
|---|
| 2025.11.07 | ₩10,681 | ₩11,482 | ₩10,681 | ₩10,787 | +1.00% | 1만 |
|---|
| 2025.11.06 | ₩10,881 | ₩10,934 | ₩10,694 | ₩10,694 | -1.72% | 8천 |
|---|
| 2025.11.05 | ₩10,787 | ₩11,482 | ₩10,747 | ₩11,482 | +6.44% | 1.5만 |
|---|
| 2025.11.04 | ₩11,081 | ₩11,428 | ₩10,560 | ₩10,707 | -3.37% | 2만 |
|---|
| 2025.11.03 | ₩11,482 | ₩11,642 | ₩11,215 | ₩11,428 | -0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩11,215 | ₩11,548 | ₩11,148 | ₩11,255 | +0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩11,348 | ₩11,482 | ₩11,348 | ₩11,442 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,148 | ₩11,548 | ₩11,148 | ₩11,482 | +2.99% | 1.4만 |
|---|
| 2025.10.28 | ₩11,375 | ₩11,482 | ₩11,028 | ₩11,041 | -2.93% | 1만 |
|---|
| 2025.10.27 | ₩11,362 | ₩11,535 | ₩11,362 | ₩11,375 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩11,081 | ₩11,375 | ₩11,014 | ₩11,255 | +1.57% | 7.4천 |
|---|
| 2025.10.23 | ₩10,948 | ₩11,215 | ₩10,948 | ₩11,081 | +1.22% | 6.9천 |
|---|
| 2025.10.22 | ₩11,228 | ₩11,375 | ₩11,228 | ₩11,281 | +0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩10,814 | ₩11,482 | ₩10,814 | ₩11,295 | +4.44% | 7천 |
|---|
| 2025.10.20 | ₩11,255 | ₩11,482 | ₩11,255 | ₩11,308 | +0.47% | 1.6만 |
|---|
| 2025.10.17 | ₩10,948 | ₩11,348 | ₩10,921 | ₩11,335 | +3.54% | 1.3만 |
|---|
| 2025.10.16 | ₩10,948 | ₩11,415 | ₩10,881 | ₩11,148 | +1.83% | 1.9만 |
|---|
| 2025.10.15 | ₩11,642 | ₩11,882 | ₩10,547 | ₩10,854 | -6.77% | 6만 |
|---|
| 2025.10.14 | ₩11,081 | ₩11,655 | ₩10,814 | ₩11,161 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩11,588 | ₩11,869 | ₩11,215 | ₩11,228 | -3.11% | 2.6만 |
|---|
| 2025.10.10 | ₩12,390 | ₩12,550 | ₩11,081 | ₩11,215 | -9.48% | 6.5만 |
|---|