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 | ₩6,610 | ₩6,610 | ₩6,610 | ₩6,610 | 0.00% | 1천 |
| 2026.10.08 | ₩6,650 | ₩6,650 | ₩6,623 | ₩6,650 | 0.00% | 1.4천 |
| 2026.10.07 | ₩6,610 | ₩6,837 | ₩6,543 | ₩6,837 | +3.43% | 1.7만 |
| 2026.10.06 | ₩6,619 | ₩6,690 | ₩6,583 | ₩6,690 | +1.07% | 4.5천 |
| 2026.10.05 | ₩6,704 | ₩6,768 | ₩6,583 | ₩6,583 | -1.79% | 6.9천 |
| 2026.10.02 | ₩6,837 | ₩6,837 | ₩6,634 | ₩6,634 | -2.97% | 2.5천 |
| 2026.10.01 | ₩6,650 | ₩6,744 | ₩6,597 | ₩6,650 | 0.00% | 7.5천 |
| 2026.09.30 | ₩6,744 | ₩6,770 | ₩6,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,623 |
| -1.78% |
| 3.5천 |
| 2026.09.29 | ₩6,810 | ₩6,810 | ₩6,664 | ₩6,704 | -1.57% | 2.6천 |
|---|
| 2026.09.28 | ₩6,704 | ₩6,944 | ₩6,704 | ₩6,917 | +3.19% | 2.1천 |
|---|
| 2026.09.25 | ₩6,744 | ₩6,837 | ₩6,744 | ₩6,784 | +0.59% | 800 |
|---|
| 2026.09.24 | ₩6,664 | ₩6,757 | ₩6,664 | ₩6,757 | +1.40% | 1.9천 |
|---|
| 2026.09.23 | ₩6,931 | ₩6,931 | ₩6,764 | ₩6,764 | -2.41% | 2천 |
|---|
| 2026.09.22 | ₩6,717 | ₩7,064 | ₩6,717 | ₩7,011 | +4.37% | 4.9천 |
|---|
| 2026.09.21 | ₩6,837 | ₩7,078 | ₩6,664 | ₩7,078 | +3.52% | 1.1만 |
|---|
| 2026.09.18 | ₩6,717 | ₩6,757 | ₩6,717 | ₩6,757 | +0.60% | 600 |
|---|
| 2026.09.17 | ₩6,717 | ₩6,717 | ₩6,664 | ₩6,664 | -0.80% | 2.4천 |
|---|
| 2026.09.16 | ₩6,764 | ₩6,764 | ₩6,677 | ₩6,677 | -1.28% | 700 |
|---|
| 2026.09.15 | ₩6,837 | ₩6,837 | ₩6,744 | ₩6,744 | -1.37% | 3.3천 |
|---|
| 2026.09.14 | ₩6,837 | ₩6,891 | ₩6,784 | ₩6,784 | -0.78% | 5.5천 |
|---|
| 2026.09.11 | ₩6,824 | ₩6,824 | ₩6,824 | ₩6,824 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩6,850 | ₩7,078 | ₩6,824 | ₩6,824 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩6,824 | ₩6,971 | ₩6,824 | ₩6,884 | +0.88% | 7.1천 |
|---|
| 2026.09.08 | ₩6,837 | ₩7,024 | ₩6,837 | ₩6,931 | +1.37% | 5천 |
|---|
| 2026.09.04 | ₩6,784 | ₩6,971 | ₩6,717 | ₩6,730 | -0.79% | 1.4만 |
|---|
| 2026.09.03 | ₩6,677 | ₩7,078 | ₩6,664 | ₩6,944 | +4.00% | 1.8만 |
|---|
| 2026.09.02 | ₩6,601 | ₩6,677 | ₩6,597 | ₩6,603 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩6,570 | ₩6,717 | ₩6,557 | ₩6,610 | +0.61% | 6.5천 |
|---|
| 2026.08.31 | ₩6,623 | ₩6,672 | ₩6,450 | ₩6,450 | -2.62% | 3.7천 |
|---|
| 2026.08.28 | ₩6,410 | ₩6,690 | ₩6,403 | ₩6,650 | +3.75% | 9천 |
|---|
| 2026.08.27 | ₩6,303 | ₩6,437 | ₩6,290 | ₩6,330 | +0.42% | 9천 |
|---|
| 2026.08.26 | ₩6,450 | ₩6,490 | ₩6,396 | ₩6,437 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩6,543 | ₩6,543 | ₩6,423 | ₩6,463 | -1.22% | 1.1만 |
|---|
| 2026.08.24 | ₩6,658 | ₩6,658 | ₩6,570 | ₩6,623 | -0.52% | 1.5만 |
|---|
| 2026.08.21 | ₩6,503 | ₩6,617 | ₩6,503 | ₩6,543 | +0.62% | 2.4천 |
|---|
| 2026.08.20 | ₩6,637 | ₩6,637 | ₩6,503 | ₩6,503 | -2.01% | 8.6천 |
|---|
| 2026.08.19 | ₩6,597 | ₩6,664 | ₩6,557 | ₩6,610 | +0.20% | 4.4천 |
|---|
| 2026.08.18 | ₩6,670 | ₩6,670 | ₩6,543 | ₩6,543 | -1.90% | 3.4천 |
|---|
| 2026.08.17 | ₩6,530 | ₩6,677 | ₩6,517 | ₩6,517 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩6,677 | ₩6,724 | ₩6,543 | ₩6,543 | -2.00% | 7.6천 |
|---|
| 2026.08.13 | ₩6,810 | ₩6,850 | ₩6,690 | ₩6,690 | -1.76% | 5.1천 |
|---|
| 2026.08.12 | ₩6,820 | ₩6,944 | ₩6,810 | ₩6,810 | -0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩6,850 | ₩6,891 | ₩6,850 | ₩6,891 | +0.58% | 5.7천 |
|---|
| 2026.08.10 | ₩6,810 | ₩7,037 | ₩6,810 | ₩6,810 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩6,837 | ₩6,837 | ₩6,837 | ₩6,837 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩7,011 | ₩7,078 | ₩6,877 | ₩6,877 | -1.90% | 8.8천 |
|---|
| 2026.08.05 | ₩6,744 | ₩6,944 | ₩6,744 | ₩6,944 | +2.97% | 4.7천 |
|---|
| 2026.08.04 | ₩6,610 | ₩6,797 | ₩6,583 | ₩6,704 | +1.41% | 2.2만 |
|---|
| 2026.08.03 | ₩6,653 | ₩6,677 | ₩6,610 | ₩6,610 | -0.64% | 1.5천 |
|---|
| 2026.07.31 | ₩6,664 | ₩6,802 | ₩6,623 | ₩6,623 | -0.60% | 4.7천 |
|---|
| 2026.07.30 | ₩6,877 | ₩6,877 | ₩6,664 | ₩6,664 | -3.11% | 3.5천 |
|---|
| 2026.07.29 | ₩6,944 | ₩6,944 | ₩6,904 | ₩6,904 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩6,931 | ₩7,027 | ₩6,730 | ₩6,997 | +0.96% | 5.8천 |
|---|
| 2026.07.27 | ₩6,824 | ₩7,037 | ₩6,757 | ₩6,757 | -0.98% | 8천 |
|---|
| 2026.07.24 | ₩6,810 | ₩6,810 | ₩6,810 | ₩6,810 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,078 | ₩7,078 | ₩6,877 | ₩6,877 | -2.83% | 4.8천 |
|---|
| 2026.07.22 | ₩7,037 | ₩7,118 | ₩7,037 | ₩7,078 | +0.57% | 1.5천 |
|---|
| 2026.07.21 | ₩6,984 | ₩7,178 | ₩6,944 | ₩6,944 | -0.57% | 9.5천 |
|---|
| 2026.07.20 | ₩6,850 | ₩7,011 | ₩6,797 | ₩6,824 | -0.39% | 7.3천 |
|---|
| 2026.07.17 | ₩6,757 | ₩6,836 | ₩6,757 | ₩6,790 | +0.49% | 5.2천 |
|---|
| 2026.07.16 | ₩6,717 | ₩6,797 | ₩6,690 | ₩6,690 | -0.40% | 3.3천 |
|---|
| 2026.07.15 | ₩6,810 | ₩6,810 | ₩6,810 | ₩6,810 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩6,701 | ₩6,777 | ₩6,610 | ₩6,610 | -1.36% | 1.4천 |
|---|
| 2026.07.13 | ₩6,717 | ₩6,717 | ₩6,623 | ₩6,623 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩6,850 | ₩6,917 | ₩6,664 | ₩6,664 | -2.73% | 3.2만 |
|---|
| 2026.07.09 | ₩6,677 | ₩6,869 | ₩6,677 | ₩6,677 | 0.00% | 3천 |
|---|
| 2026.07.08 | ₩6,543 | ₩6,724 | ₩6,477 | ₩6,583 | +0.61% | 4만 |
|---|
| 2026.07.07 | ₩6,543 | ₩6,597 | ₩6,543 | ₩6,597 | +0.82% | 700 |
|---|
| 2026.07.06 | ₩6,503 | ₩7,037 | ₩6,477 | ₩6,503 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩6,169 | ₩6,450 | ₩6,089 | ₩6,450 | +4.55% | 2.1천 |
|---|
| 2026.07.01 | ₩6,817 | ₩7,047 | ₩6,276 | ₩6,323 | -7.25% | 7.9천 |
|---|
| 2026.06.30 | ₩6,396 | ₩6,824 | ₩6,396 | ₩6,450 | +0.84% | 1.9만 |
|---|
| 2026.06.29 | ₩6,210 | ₩6,490 | ₩6,210 | ₩6,370 | +2.58% | 9.6천 |
|---|
| 2026.06.26 | ₩6,210 | ₩6,465 | ₩6,210 | ₩6,210 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩6,210 | ₩6,290 | ₩6,089 | ₩6,089 | -1.94% | 1.2만 |
|---|
| 2026.06.24 | ₩6,169 | ₩6,543 | ₩6,169 | ₩6,210 | +0.65% | 4.6천 |
|---|
| 2026.06.23 | ₩6,169 | ₩6,316 | ₩6,169 | ₩6,169 | 0.00% | 8.3천 |
|---|
| 2026.06.22 | ₩6,396 | ₩6,423 | ₩6,149 | ₩6,169 | -3.55% | 2.2만 |
|---|
| 2026.06.18 | ₩6,343 | ₩6,797 | ₩6,223 | ₩6,530 | +2.95% | 6만 |
|---|
| 2026.06.17 | ₩6,223 | ₩6,677 | ₩6,223 | ₩6,343 | +1.93% | 4.6천 |
|---|
| 2026.06.16 | ₩6,517 | ₩6,744 | ₩6,143 | ₩6,210 | -4.71% | 3.5만 |
|---|
| 2026.06.15 | ₩6,503 | ₩6,570 | ₩6,356 | ₩6,517 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩6,517 | ₩6,577 | ₩6,049 | ₩6,089 | -6.56% | 4.8만 |
|---|
| 2026.06.11 | ₩6,824 | ₩6,824 | ₩6,423 | ₩6,423 | -5.87% | 3.4만 |
|---|
| 2026.06.10 | ₩7,112 | ₩7,112 | ₩6,810 | ₩6,810 | -4.24% | 4.5천 |
|---|
| 2026.06.09 | ₩7,264 | ₩7,264 | ₩6,817 | ₩6,877 | -5.33% | 1.6만 |
|---|
| 2026.06.08 | ₩7,078 | ₩7,732 | ₩6,997 | ₩7,078 | 0.00% | 8.4천 |
|---|
| 2026.06.05 | ₩7,745 | ₩7,745 | ₩7,064 | ₩7,078 | -8.62% | 2.1만 |
|---|
| 2026.06.04 | ₩7,423 | ₩7,585 | ₩7,371 | ₩7,491 | +0.92% | 3.6천 |
|---|
| 2026.06.03 | ₩7,465 | ₩7,465 | ₩7,278 | ₩7,358 | -1.43% | 2.5만 |
|---|
| 2026.06.02 | ₩7,986 | ₩7,986 | ₩7,532 | ₩7,532 | -5.69% | 2.9만 |
|---|
| 2026.06.01 | ₩7,892 | ₩7,972 | ₩7,852 | ₩7,892 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩8,132 | ₩8,132 | ₩7,865 | ₩7,892 | -2.96% | 1.4만 |
|---|
| 2026.05.28 | ₩8,159 | ₩8,213 | ₩8,012 | ₩8,132 | -0.33% | 1.4만 |
|---|
| 2026.05.27 | ₩8,146 | ₩8,279 | ₩8,146 | ₩8,159 | +0.16% | 4.4천 |
|---|
| 2026.05.26 | ₩8,279 | ₩8,413 | ₩8,146 | ₩8,226 | -0.65% | 7.9천 |
|---|
| 2026.05.22 | ₩8,306 | ₩8,413 | ₩8,048 | ₩8,279 | -0.32% | 2.2만 |
|---|
| 2026.05.21 | ₩8,146 | ₩8,675 | ₩8,012 | ₩8,373 | +2.79% | 2.2만 |
|---|
| 2026.05.20 | ₩8,007 | ₩8,239 | ₩7,959 | ₩8,159 | +1.90% | 9.3천 |
|---|
| 2026.05.19 | ₩8,072 | ₩8,132 | ₩7,959 | ₩8,079 | +0.08% | 2.3천 |
|---|
| 2026.05.18 | ₩8,039 | ₩8,239 | ₩8,039 | ₩8,199 | +1.99% | 1.2만 |
|---|
| 2026.05.15 | ₩8,132 | ₩8,293 | ₩8,132 | ₩8,239 | +1.31% | 1.4만 |
|---|
| 2026.05.14 | ₩8,186 | ₩8,373 | ₩8,173 | ₩8,333 | +1.79% | 5천 |
|---|
| 2026.05.13 | ₩7,919 | ₩8,373 | ₩7,919 | ₩8,266 | +4.38% | 1.3만 |
|---|
| 2026.05.12 | ₩7,665 | ₩8,026 | ₩7,665 | ₩7,932 | +3.48% | 2.1만 |
|---|
| 2026.05.11 | ₩8,052 | ₩8,132 | ₩7,625 | ₩7,625 | -5.31% | 2.2만 |
|---|
| 2026.05.08 | ₩8,026 | ₩8,152 | ₩8,026 | ₩8,079 | +0.67% | 2만 |
|---|
| 2026.05.07 | ₩8,086 | ₩8,506 | ₩8,086 | ₩8,119 | +0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩8,199 | ₩8,226 | ₩7,946 | ₩8,066 | -1.63% | 3.4만 |
|---|
| 2026.05.05 | ₩8,400 | ₩8,478 | ₩8,239 | ₩8,239 | -1.91% | 7.2천 |
|---|
| 2026.05.04 | ₩8,680 | ₩8,974 | ₩8,279 | ₩8,426 | -2.92% | 10.2만 |
|---|
| 2026.05.01 | ₩9,868 | ₩10,403 | ₩9,495 | ₩9,495 | -3.79% | 9.9만 |
|---|
| 2026.04.30 | ₩9,348 | ₩9,868 | ₩9,348 | ₩9,842 | +5.29% | 3.5만 |
|---|
| 2026.04.29 | ₩9,254 | ₩9,468 | ₩9,201 | ₩9,334 | +0.87% | 2.6만 |
|---|
| 2026.04.28 | ₩9,268 | ₩9,414 | ₩9,214 | ₩9,254 | -0.14% | 2.2만 |
|---|
| 2026.04.27 | ₩9,441 | ₩9,468 | ₩9,187 | ₩9,321 | -1.27% | 2.5만 |
|---|
| 2026.04.24 | ₩8,947 | ₩9,468 | ₩8,947 | ₩9,361 | +4.63% | 4.5만 |
|---|
| 2026.04.23 | ₩8,213 | ₩9,501 | ₩8,213 | ₩8,947 | +8.94% | 12만 |
|---|
| 2026.04.22 | ₩8,319 | ₩8,947 | ₩7,892 | ₩8,012 | -3.69% | 32.3만 |
|---|
| 2026.04.21 | ₩9,201 | ₩9,615 | ₩8,680 | ₩8,693 | -5.52% | 2.4만 |
|---|
| 2026.04.20 | ₩9,748 | ₩9,882 | ₩9,214 | ₩9,214 | -5.48% | 2만 |
|---|
| 2026.04.17 | ₩9,882 | ₩10,002 | ₩9,615 | ₩9,641 | -2.43% | 1.1만 |
|---|
| 2026.04.16 | ₩10,069 | ₩10,082 | ₩9,535 | ₩9,535 | -5.31% | 9.6천 |
|---|
| 2026.04.15 | ₩9,748 | ₩10,149 | ₩9,561 | ₩9,882 | +1.37% | 8.9천 |
|---|
| 2026.04.14 | ₩10,015 | ₩10,149 | ₩9,655 | ₩9,735 | -2.80% | 6.6천 |
|---|
| 2026.04.13 | ₩9,882 | ₩10,349 | ₩9,722 | ₩9,748 | -1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩9,454 | ₩9,868 | ₩9,454 | ₩9,535 | +0.85% | 3.2천 |
|---|
| 2026.04.09 | ₩9,628 | ₩9,842 | ₩9,441 | ₩9,454 | -1.80% | 3.9천 |
|---|
| 2026.04.08 | ₩9,214 | ₩10,149 | ₩9,214 | ₩9,414 | +2.17% | 2.1만 |
|---|
| 2026.04.07 | ₩9,682 | ₩10,416 | ₩8,413 | ₩8,413 | -13.10% | 1.2만 |
|---|
| 2026.04.06 | ₩9,815 | ₩10,029 | ₩9,735 | ₩9,735 | -0.82% | 2천 |
|---|
| 2026.04.02 | ₩10,563 | ₩10,563 | ₩9,788 | ₩9,788 | -7.33% | 1.8만 |
|---|
| 2026.04.01 | ₩10,189 | ₩10,683 | ₩10,162 | ₩10,189 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩10,336 | ₩10,843 | ₩10,162 | ₩10,282 | -0.52% | 1.8만 |
|---|
| 2026.03.30 | ₩10,282 | ₩10,977 | ₩10,162 | ₩10,416 | +1.30% | 2.8만 |
|---|
| 2026.03.27 | ₩10,122 | ₩10,456 | ₩9,922 | ₩10,282 | +1.58% | 1.1만 |
|---|
| 2026.03.26 | ₩9,949 | ₩10,389 | ₩9,909 | ₩9,922 | -0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩9,882 | ₩10,550 | ₩9,855 | ₩10,282 | +4.05% | 1.8만 |
|---|
| 2026.03.24 | ₩9,348 | ₩9,882 | ₩9,348 | ₩9,561 | +2.29% | 1.2만 |
|---|
| 2026.03.23 | ₩9,615 | ₩9,748 | ₩9,081 | ₩9,174 | -4.58% | 1.8만 |
|---|
| 2026.03.20 | ₩9,081 | ₩9,855 | ₩8,947 | ₩9,682 | +6.62% | 2.6만 |
|---|
| 2026.03.19 | ₩9,348 | ₩9,748 | ₩9,348 | ₩9,361 | +0.14% | 4.4천 |
|---|
| 2026.03.18 | ₩9,161 | ₩9,615 | ₩9,161 | ₩9,414 | +2.77% | 8.1천 |
|---|
| 2026.03.17 | ₩8,947 | ₩9,535 | ₩8,947 | ₩9,147 | +2.24% | 1.2만 |
|---|
| 2026.03.16 | ₩9,187 | ₩9,214 | ₩8,680 | ₩8,680 | -5.52% | 1.2만 |
|---|
| 2026.03.13 | ₩9,374 | ₩9,481 | ₩9,147 | ₩9,227 | -1.57% | 4.8천 |
|---|
| 2026.03.12 | ₩9,214 | ₩9,521 | ₩9,214 | ₩9,281 | +0.72% | 2.6천 |
|---|
| 2026.03.11 | ₩9,214 | ₩10,149 | ₩9,214 | ₩9,361 | +1.59% | 6.7천 |
|---|
| 2026.03.10 | ₩9,508 | ₩10,149 | ₩9,214 | ₩9,214 | -3.09% | 1.4만 |
|---|
| 2026.03.09 | ₩10,015 | ₩10,082 | ₩9,481 | ₩9,508 | -5.07% | 8.1천 |
|---|
| 2026.03.06 | ₩10,015 | ₩10,656 | ₩9,748 | ₩10,149 | +1.33% | 1.6만 |
|---|
| 2026.03.05 | ₩9,722 | ₩10,683 | ₩9,414 | ₩9,882 | +1.65% | 5.9만 |
|---|
| 2026.03.04 | ₩9,054 | ₩9,682 | ₩9,054 | ₩9,081 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩9,054 | ₩9,468 | ₩8,680 | ₩8,814 | -2.65% | 5.2천 |
|---|
| 2026.03.02 | ₩9,081 | ₩9,268 | ₩8,814 | ₩8,920 | -1.76% | 3.9천 |
|---|
| 2026.02.27 | ₩9,081 | ₩9,254 | ₩9,014 | ₩9,081 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩9,548 | ₩9,882 | ₩8,546 | ₩8,546 | -10.49% | 2.1만 |
|---|
| 2026.02.25 | ₩9,615 | ₩10,282 | ₩9,615 | ₩9,748 | +1.39% | 1.5만 |
|---|
| 2026.02.24 | ₩8,480 | ₩10,416 | ₩8,480 | ₩9,641 | +13.70% | 1.9만 |
|---|
| 2026.02.23 | ₩8,279 | ₩9,067 | ₩8,279 | ₩8,520 | +2.90% | 2.6천 |
|---|
| 2026.02.20 | ₩8,213 | ₩9,067 | ₩8,213 | ₩8,854 | +7.80% | 1.6만 |
|---|
| 2026.02.19 | ₩7,625 | ₩8,533 | ₩7,545 | ₩8,199 | +7.53% | 3.3만 |
|---|
| 2026.02.18 | ₩7,865 | ₩8,012 | ₩7,625 | ₩7,625 | -3.06% | 1.4만 |
|---|
| 2026.02.17 | ₩8,386 | ₩8,546 | ₩7,745 | ₩7,745 | -7.64% | 1.6만 |
|---|
| 2026.02.13 | ₩8,319 | ₩8,546 | ₩8,266 | ₩8,266 | -0.64% | 1만 |
|---|
| 2026.02.12 | ₩8,546 | ₩8,546 | ₩8,319 | ₩8,319 | -2.66% | 5.8천 |
|---|
| 2026.02.11 | ₩8,306 | ₩8,613 | ₩8,306 | ₩8,413 | +1.29% | 3.7천 |
|---|
| 2026.02.10 | ₩8,279 | ₩8,613 | ₩8,279 | ₩8,319 | +0.48% | 1.8만 |
|---|
| 2026.02.09 | ₩8,386 | ₩8,680 | ₩8,386 | ₩8,426 | +0.48% | 7천 |
|---|
| 2026.02.06 | ₩8,413 | ₩8,480 | ₩8,279 | ₩8,319 | -1.11% | 4천 |
|---|
| 2026.02.05 | ₩8,413 | ₩8,787 | ₩8,279 | ₩8,279 | -1.59% | 9.9천 |
|---|
| 2026.02.04 | ₩8,680 | ₩9,081 | ₩8,546 | ₩8,546 | -1.54% | 1.2만 |
|---|
| 2026.02.03 | ₩8,840 | ₩8,947 | ₩8,680 | ₩8,680 | -1.81% | 7천 |
|---|
| 2026.02.02 | ₩8,680 | ₩8,880 | ₩8,680 | ₩8,827 | +1.69% | 1.1만 |
|---|
| 2026.01.30 | ₩8,947 | ₩9,054 | ₩8,907 | ₩8,907 | -0.45% | 9.6천 |
|---|
| 2026.01.29 | ₩8,827 | ₩8,960 | ₩8,827 | ₩8,840 | +0.15% | 6천 |
|---|
| 2026.01.28 | ₩9,014 | ₩9,134 | ₩8,947 | ₩8,947 | -0.74% | 1.7만 |
|---|
| 2026.01.27 | ₩8,827 | ₩9,147 | ₩8,814 | ₩8,947 | +1.36% | 5.6천 |
|---|
| 2026.01.26 | ₩9,187 | ₩9,214 | ₩8,814 | ₩8,814 | -4.07% | 2만 |
|---|
| 2026.01.23 | ₩9,081 | ₩9,281 | ₩9,081 | ₩9,214 | +1.47% | 5천 |
|---|
| 2026.01.22 | ₩9,254 | ₩9,254 | ₩9,081 | ₩9,094 | -1.73% | 2.8천 |
|---|
| 2026.01.21 | ₩8,947 | ₩9,454 | ₩8,947 | ₩9,107 | +1.79% | 4.8천 |
|---|
| 2026.01.20 | ₩8,947 | ₩9,201 | ₩8,947 | ₩8,947 | 0.00% | 7천 |
|---|
| 2026.01.16 | ₩9,081 | ₩9,348 | ₩8,947 | ₩8,947 | -1.47% | 7.2천 |
|---|
| 2026.01.15 | ₩8,947 | ₩9,615 | ₩8,947 | ₩8,974 | +0.30% | 1.6만 |
|---|
| 2026.01.14 | ₩9,081 | ₩9,548 | ₩8,947 | ₩8,947 | -1.47% | 1.4만 |
|---|
| 2026.01.13 | ₩9,281 | ₩9,708 | ₩8,947 | ₩8,947 | -3.60% | 6.2천 |
|---|
| 2026.01.12 | ₩9,481 | ₩9,748 | ₩9,348 | ₩9,348 | -1.41% | 7.8천 |
|---|
| 2026.01.09 | ₩9,348 | ₩10,015 | ₩9,348 | ₩9,348 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩9,348 | ₩9,748 | ₩9,348 | ₩9,481 | +1.43% | 4.3천 |
|---|
| 2026.01.07 | ₩9,481 | ₩9,735 | ₩9,348 | ₩9,348 | -1.41% | 8.3천 |
|---|
| 2026.01.06 | ₩9,535 | ₩9,922 | ₩9,468 | ₩9,615 | +0.84% | 6.4천 |
|---|
| 2026.01.05 | ₩9,481 | ₩9,668 | ₩9,374 | ₩9,535 | +0.56% | 1.2만 |
|---|
| 2026.01.02 | ₩8,814 | ₩9,655 | ₩8,814 | ₩9,481 | +7.58% | 2.6만 |
|---|
| 2025.12.31 | ₩9,495 | ₩10,149 | ₩8,279 | ₩8,279 | -12.80% | 8.3만 |
|---|
| 2025.12.30 | ₩9,682 | ₩10,015 | ₩9,641 | ₩9,668 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩9,575 | ₩9,882 | ₩9,575 | ₩9,682 | +1.12% | 8.4천 |
|---|
| 2025.12.26 | ₩9,401 | ₩10,002 | ₩9,401 | ₩9,682 | +2.98% | 7.3천 |
|---|
| 2025.12.24 | ₩9,348 | ₩10,015 | ₩9,348 | ₩9,615 | +2.86% | 1.2만 |
|---|
| 2025.12.23 | ₩9,094 | ₩9,588 | ₩9,081 | ₩9,348 | +2.79% | 1.4만 |
|---|
| 2025.12.22 | ₩9,081 | ₩9,535 | ₩9,081 | ₩9,281 | +2.21% | 1.3만 |
|---|
| 2025.12.19 | ₩9,214 | ₩9,615 | ₩9,067 | ₩9,067 | -1.59% | 2.2만 |
|---|
| 2025.12.18 | ₩8,840 | ₩9,454 | ₩8,840 | ₩8,920 | +0.91% | 2.3만 |
|---|
| 2025.12.17 | ₩9,227 | ₩9,655 | ₩8,693 | ₩8,827 | -4.34% | 5.9만 |
|---|
| 2025.12.16 | ₩9,548 | ₩9,868 | ₩9,268 | ₩9,308 | -2.52% | 1.9만 |
|---|
| 2025.12.15 | ₩9,481 | ₩9,748 | ₩9,348 | ₩9,561 | +0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩9,615 | ₩9,615 | ₩9,361 | ₩9,548 | -0.69% | 1.8만 |
|---|
| 2025.12.11 | ₩9,882 | ₩9,882 | ₩9,214 | ₩9,428 | -4.59% | 4.5만 |
|---|
| 2025.12.10 | ₩9,882 | ₩10,015 | ₩9,601 | ₩9,842 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩10,015 | ₩10,416 | ₩9,748 | ₩9,882 | -1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩9,682 | ₩10,523 | ₩9,615 | ₩10,015 | +3.45% | 2.7만 |
|---|
| 2025.12.05 | ₩10,683 | ₩10,683 | ₩9,641 | ₩9,909 | -7.25% | 33.3만 |
|---|
| 2025.12.04 | ₩10,136 | ₩10,242 | ₩10,002 | ₩10,242 | +1.05% | 1.5만 |
|---|
| 2025.12.03 | ₩9,882 | ₩10,015 | ₩9,615 | ₩9,922 | +0.41% | 4.3천 |
|---|
| 2025.12.02 | ₩9,615 | ₩10,282 | ₩9,481 | ₩9,682 | +0.69% | 1.4만 |
|---|
| 2025.12.01 | ₩9,748 | ₩10,282 | ₩9,748 | ₩9,748 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩10,015 | ₩10,149 | ₩9,641 | ₩9,748 | -2.67% | 1.1만 |
|---|
| 2025.11.26 | ₩9,441 | ₩10,229 | ₩9,441 | ₩9,909 | +4.95% | 8.4천 |
|---|
| 2025.11.25 | ₩10,015 | ₩10,015 | ₩9,374 | ₩9,454 | -5.60% | 1.5만 |
|---|
| 2025.11.24 | ₩9,601 | ₩10,416 | ₩9,601 | ₩9,655 | +0.56% | 1.1만 |
|---|
| 2025.11.21 | ₩9,748 | ₩10,136 | ₩9,481 | ₩9,842 | +0.96% | 9.3천 |
|---|
| 2025.11.20 | ₩10,015 | ₩10,149 | ₩9,815 | ₩9,815 | -2.00% | 1만 |
|---|
| 2025.11.19 | ₩10,496 | ₩10,576 | ₩9,882 | ₩10,015 | -4.58% | 1.2만 |
|---|
| 2025.11.18 | ₩10,015 | ₩10,389 | ₩10,015 | ₩10,042 | +0.27% | 3.7천 |
|---|
| 2025.11.17 | ₩10,015 | ₩10,496 | ₩10,002 | ₩10,015 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩10,683 | ₩10,683 | ₩10,015 | ₩10,015 | -6.25% | 2.2만 |
|---|
| 2025.11.13 | ₩10,817 | ₩11,004 | ₩10,242 | ₩10,416 | -3.70% | 8.8천 |
|---|
| 2025.11.12 | ₩10,683 | ₩10,950 | ₩10,416 | ₩10,550 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩10,817 | ₩11,084 | ₩10,563 | ₩10,750 | -0.62% | 1만 |
|---|
| 2025.11.10 | ₩11,097 | ₩11,351 | ₩10,563 | ₩10,563 | -4.81% | 1만 |
|---|
| 2025.11.07 | ₩10,683 | ₩11,484 | ₩10,683 | ₩10,790 | +1.00% | 1만 |
|---|
| 2025.11.06 | ₩10,883 | ₩10,937 | ₩10,696 | ₩10,696 | -1.72% | 8천 |
|---|
| 2025.11.05 | ₩10,790 | ₩11,484 | ₩10,750 | ₩11,484 | +6.44% | 1.5만 |
|---|
| 2025.11.04 | ₩11,084 | ₩11,431 | ₩10,563 | ₩10,710 | -3.37% | 2만 |
|---|
| 2025.11.03 | ₩11,484 | ₩11,645 | ₩11,217 | ₩11,431 | -0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩11,217 | ₩11,551 | ₩11,150 | ₩11,257 | +0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩11,351 | ₩11,484 | ₩11,351 | ₩11,444 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,150 | ₩11,551 | ₩11,150 | ₩11,484 | +2.99% | 1.4만 |
|---|
| 2025.10.28 | ₩11,377 | ₩11,484 | ₩11,030 | ₩11,044 | -2.93% | 1만 |
|---|
| 2025.10.27 | ₩11,364 | ₩11,538 | ₩11,364 | ₩11,377 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩11,084 | ₩11,377 | ₩11,017 | ₩11,257 | +1.57% | 7.4천 |
|---|
| 2025.10.23 | ₩10,950 | ₩11,217 | ₩10,950 | ₩11,084 | +1.22% | 6.9천 |
|---|
| 2025.10.22 | ₩11,231 | ₩11,377 | ₩11,231 | ₩11,284 | +0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩10,817 | ₩11,484 | ₩10,817 | ₩11,297 | +4.44% | 7천 |
|---|
| 2025.10.20 | ₩11,257 | ₩11,484 | ₩11,257 | ₩11,311 | +0.47% | 1.6만 |
|---|
| 2025.10.17 | ₩10,950 | ₩11,351 | ₩10,923 | ₩11,337 | +3.54% | 1.3만 |
|---|
| 2025.10.16 | ₩10,950 | ₩11,417 | ₩10,883 | ₩11,150 | +1.83% | 1.9만 |
|---|
| 2025.10.15 | ₩11,645 | ₩11,885 | ₩10,550 | ₩10,857 | -6.77% | 6만 |
|---|
| 2025.10.14 | ₩11,084 | ₩11,658 | ₩10,817 | ₩11,164 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩11,591 | ₩11,872 | ₩11,217 | ₩11,231 | -3.11% | 2.6만 |
|---|
| 2025.10.10 | ₩12,392 | ₩12,553 | ₩11,084 | ₩11,217 | -9.48% | 6.5만 |
|---|