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 | ₩6,604 | ₩6,604 | ₩6,604 | ₩6,604 | 0.00% | 1천 |
| 2026.10.08 | ₩6,644 | ₩6,644 | ₩6,618 | ₩6,644 | 0.00% | 1.4천 |
| 2026.10.07 | ₩6,604 | ₩6,831 | ₩6,538 | ₩6,831 | +3.43% | 1.7만 |
| 2026.10.06 | ₩6,614 | ₩6,684 | ₩6,578 | ₩6,684 | +1.07% | 4.5천 |
| 2026.10.05 | ₩6,698 | ₩6,762 | ₩6,578 | ₩6,578 | -1.79% | 6.9천 |
| 2026.10.02 | ₩6,831 | ₩6,831 | ₩6,628 | ₩6,628 | -2.97% | 2.5천 |
| 2026.10.01 | ₩6,644 | ₩6,738 | ₩6,591 | ₩6,644 | 0.00% | 7.5천 |
| 2026.09.30 | ₩6,738 | ₩6,764 | ₩6,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,618 |
| -1.78% |
| 3.5천 |
| 2026.09.29 | ₩6,804 | ₩6,804 | ₩6,658 | ₩6,698 | -1.57% | 2.6천 |
|---|
| 2026.09.28 | ₩6,698 | ₩6,938 | ₩6,698 | ₩6,911 | +3.19% | 2.1천 |
|---|
| 2026.09.25 | ₩6,738 | ₩6,831 | ₩6,738 | ₩6,778 | +0.59% | 800 |
|---|
| 2026.09.24 | ₩6,658 | ₩6,751 | ₩6,658 | ₩6,751 | +1.40% | 1.9천 |
|---|
| 2026.09.23 | ₩6,925 | ₩6,925 | ₩6,758 | ₩6,758 | -2.41% | 2천 |
|---|
| 2026.09.22 | ₩6,711 | ₩7,058 | ₩6,711 | ₩7,005 | +4.37% | 4.9천 |
|---|
| 2026.09.21 | ₩6,831 | ₩7,071 | ₩6,658 | ₩7,071 | +3.52% | 1.1만 |
|---|
| 2026.09.18 | ₩6,711 | ₩6,751 | ₩6,711 | ₩6,751 | +0.60% | 600 |
|---|
| 2026.09.17 | ₩6,711 | ₩6,711 | ₩6,658 | ₩6,658 | -0.80% | 2.4천 |
|---|
| 2026.09.16 | ₩6,758 | ₩6,758 | ₩6,671 | ₩6,671 | -1.28% | 700 |
|---|
| 2026.09.15 | ₩6,831 | ₩6,831 | ₩6,738 | ₩6,738 | -1.37% | 3.3천 |
|---|
| 2026.09.14 | ₩6,831 | ₩6,885 | ₩6,778 | ₩6,778 | -0.78% | 5.5천 |
|---|
| 2026.09.11 | ₩6,818 | ₩6,818 | ₩6,818 | ₩6,818 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩6,844 | ₩7,071 | ₩6,818 | ₩6,818 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩6,818 | ₩6,965 | ₩6,818 | ₩6,878 | +0.88% | 7.1천 |
|---|
| 2026.09.08 | ₩6,831 | ₩7,018 | ₩6,831 | ₩6,925 | +1.37% | 5천 |
|---|
| 2026.09.04 | ₩6,778 | ₩6,965 | ₩6,711 | ₩6,724 | -0.79% | 1.4만 |
|---|
| 2026.09.03 | ₩6,671 | ₩7,071 | ₩6,658 | ₩6,938 | +4.00% | 1.8만 |
|---|
| 2026.09.02 | ₩6,595 | ₩6,671 | ₩6,591 | ₩6,598 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩6,564 | ₩6,711 | ₩6,551 | ₩6,604 | +0.61% | 6.5천 |
|---|
| 2026.08.31 | ₩6,618 | ₩6,666 | ₩6,444 | ₩6,444 | -2.62% | 3.7천 |
|---|
| 2026.08.28 | ₩6,404 | ₩6,684 | ₩6,398 | ₩6,644 | +3.75% | 9천 |
|---|
| 2026.08.27 | ₩6,297 | ₩6,431 | ₩6,284 | ₩6,324 | +0.42% | 9천 |
|---|
| 2026.08.26 | ₩6,444 | ₩6,484 | ₩6,391 | ₩6,431 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩6,538 | ₩6,538 | ₩6,418 | ₩6,458 | -1.22% | 1.1만 |
|---|
| 2026.08.24 | ₩6,652 | ₩6,652 | ₩6,564 | ₩6,618 | -0.52% | 1.5만 |
|---|
| 2026.08.21 | ₩6,498 | ₩6,611 | ₩6,498 | ₩6,538 | +0.62% | 2.4천 |
|---|
| 2026.08.20 | ₩6,631 | ₩6,631 | ₩6,498 | ₩6,498 | -2.01% | 8.6천 |
|---|
| 2026.08.19 | ₩6,591 | ₩6,658 | ₩6,551 | ₩6,604 | +0.20% | 4.4천 |
|---|
| 2026.08.18 | ₩6,664 | ₩6,664 | ₩6,538 | ₩6,538 | -1.90% | 3.4천 |
|---|
| 2026.08.17 | ₩6,524 | ₩6,671 | ₩6,511 | ₩6,511 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩6,671 | ₩6,718 | ₩6,538 | ₩6,538 | -2.00% | 7.6천 |
|---|
| 2026.08.13 | ₩6,804 | ₩6,844 | ₩6,684 | ₩6,684 | -1.76% | 5.1천 |
|---|
| 2026.08.12 | ₩6,814 | ₩6,938 | ₩6,804 | ₩6,804 | -0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩6,844 | ₩6,885 | ₩6,844 | ₩6,885 | +0.58% | 5.7천 |
|---|
| 2026.08.10 | ₩6,804 | ₩7,031 | ₩6,804 | ₩6,804 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩6,831 | ₩6,831 | ₩6,831 | ₩6,831 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩7,005 | ₩7,071 | ₩6,871 | ₩6,871 | -1.90% | 8.8천 |
|---|
| 2026.08.05 | ₩6,738 | ₩6,938 | ₩6,738 | ₩6,938 | +2.97% | 4.7천 |
|---|
| 2026.08.04 | ₩6,604 | ₩6,791 | ₩6,578 | ₩6,698 | +1.41% | 2.2만 |
|---|
| 2026.08.03 | ₩6,647 | ₩6,671 | ₩6,604 | ₩6,604 | -0.64% | 1.5천 |
|---|
| 2026.07.31 | ₩6,658 | ₩6,796 | ₩6,618 | ₩6,618 | -0.60% | 4.7천 |
|---|
| 2026.07.30 | ₩6,871 | ₩6,871 | ₩6,658 | ₩6,658 | -3.11% | 3.5천 |
|---|
| 2026.07.29 | ₩6,938 | ₩6,938 | ₩6,898 | ₩6,898 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩6,925 | ₩7,021 | ₩6,724 | ₩6,991 | +0.96% | 5.8천 |
|---|
| 2026.07.27 | ₩6,818 | ₩7,031 | ₩6,751 | ₩6,751 | -0.98% | 8천 |
|---|
| 2026.07.24 | ₩6,804 | ₩6,804 | ₩6,804 | ₩6,804 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,071 | ₩7,071 | ₩6,871 | ₩6,871 | -2.83% | 4.8천 |
|---|
| 2026.07.22 | ₩7,031 | ₩7,111 | ₩7,031 | ₩7,071 | +0.57% | 1.5천 |
|---|
| 2026.07.21 | ₩6,978 | ₩7,171 | ₩6,938 | ₩6,938 | -0.57% | 9.5천 |
|---|
| 2026.07.20 | ₩6,844 | ₩7,005 | ₩6,791 | ₩6,818 | -0.39% | 7.3천 |
|---|
| 2026.07.17 | ₩6,751 | ₩6,830 | ₩6,751 | ₩6,784 | +0.49% | 5.2천 |
|---|
| 2026.07.16 | ₩6,711 | ₩6,791 | ₩6,684 | ₩6,684 | -0.40% | 3.3천 |
|---|
| 2026.07.15 | ₩6,804 | ₩6,804 | ₩6,804 | ₩6,804 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩6,695 | ₩6,771 | ₩6,604 | ₩6,604 | -1.36% | 1.4천 |
|---|
| 2026.07.13 | ₩6,711 | ₩6,711 | ₩6,618 | ₩6,618 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩6,844 | ₩6,911 | ₩6,658 | ₩6,658 | -2.73% | 3.2만 |
|---|
| 2026.07.09 | ₩6,671 | ₩6,863 | ₩6,671 | ₩6,671 | 0.00% | 3천 |
|---|
| 2026.07.08 | ₩6,538 | ₩6,718 | ₩6,471 | ₩6,578 | +0.61% | 4만 |
|---|
| 2026.07.07 | ₩6,538 | ₩6,591 | ₩6,538 | ₩6,591 | +0.82% | 700 |
|---|
| 2026.07.06 | ₩6,498 | ₩7,031 | ₩6,471 | ₩6,498 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩6,164 | ₩6,444 | ₩6,084 | ₩6,444 | +4.55% | 2.1천 |
|---|
| 2026.07.01 | ₩6,811 | ₩7,041 | ₩6,271 | ₩6,317 | -7.25% | 7.9천 |
|---|
| 2026.06.30 | ₩6,391 | ₩6,818 | ₩6,391 | ₩6,444 | +0.84% | 1.9만 |
|---|
| 2026.06.29 | ₩6,204 | ₩6,484 | ₩6,204 | ₩6,364 | +2.58% | 9.6천 |
|---|
| 2026.06.26 | ₩6,204 | ₩6,459 | ₩6,204 | ₩6,204 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩6,204 | ₩6,284 | ₩6,084 | ₩6,084 | -1.94% | 1.2만 |
|---|
| 2026.06.24 | ₩6,164 | ₩6,538 | ₩6,164 | ₩6,204 | +0.65% | 4.6천 |
|---|
| 2026.06.23 | ₩6,164 | ₩6,311 | ₩6,164 | ₩6,164 | 0.00% | 8.3천 |
|---|
| 2026.06.22 | ₩6,391 | ₩6,418 | ₩6,144 | ₩6,164 | -3.55% | 2.2만 |
|---|
| 2026.06.18 | ₩6,337 | ₩6,791 | ₩6,217 | ₩6,524 | +2.95% | 6만 |
|---|
| 2026.06.17 | ₩6,217 | ₩6,671 | ₩6,217 | ₩6,337 | +1.93% | 4.6천 |
|---|
| 2026.06.16 | ₩6,511 | ₩6,738 | ₩6,137 | ₩6,204 | -4.71% | 3.5만 |
|---|
| 2026.06.15 | ₩6,498 | ₩6,564 | ₩6,351 | ₩6,511 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩6,511 | ₩6,571 | ₩6,044 | ₩6,084 | -6.56% | 4.8만 |
|---|
| 2026.06.11 | ₩6,818 | ₩6,818 | ₩6,418 | ₩6,418 | -5.87% | 3.4만 |
|---|
| 2026.06.10 | ₩7,106 | ₩7,106 | ₩6,804 | ₩6,804 | -4.24% | 4.5천 |
|---|
| 2026.06.09 | ₩7,258 | ₩7,258 | ₩6,811 | ₩6,871 | -5.33% | 1.6만 |
|---|
| 2026.06.08 | ₩7,071 | ₩7,725 | ₩6,991 | ₩7,071 | 0.00% | 8.4천 |
|---|
| 2026.06.05 | ₩7,738 | ₩7,738 | ₩7,058 | ₩7,071 | -8.62% | 2.1만 |
|---|
| 2026.06.04 | ₩7,417 | ₩7,578 | ₩7,365 | ₩7,485 | +0.92% | 3.6천 |
|---|
| 2026.06.03 | ₩7,458 | ₩7,458 | ₩7,271 | ₩7,351 | -1.43% | 2.5만 |
|---|
| 2026.06.02 | ₩7,979 | ₩7,979 | ₩7,525 | ₩7,525 | -5.69% | 2.9만 |
|---|
| 2026.06.01 | ₩7,885 | ₩7,965 | ₩7,845 | ₩7,885 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩8,125 | ₩8,125 | ₩7,858 | ₩7,885 | -2.96% | 1.4만 |
|---|
| 2026.05.28 | ₩8,152 | ₩8,205 | ₩8,005 | ₩8,125 | -0.33% | 1.4만 |
|---|
| 2026.05.27 | ₩8,139 | ₩8,272 | ₩8,139 | ₩8,152 | +0.16% | 4.4천 |
|---|
| 2026.05.26 | ₩8,272 | ₩8,406 | ₩8,139 | ₩8,219 | -0.65% | 7.9천 |
|---|
| 2026.05.22 | ₩8,299 | ₩8,406 | ₩8,041 | ₩8,272 | -0.32% | 2.2만 |
|---|
| 2026.05.21 | ₩8,139 | ₩8,667 | ₩8,005 | ₩8,365 | +2.79% | 2.2만 |
|---|
| 2026.05.20 | ₩8,000 | ₩8,232 | ₩7,952 | ₩8,152 | +1.90% | 9.3천 |
|---|
| 2026.05.19 | ₩8,065 | ₩8,125 | ₩7,952 | ₩8,072 | +0.08% | 2.3천 |
|---|
| 2026.05.18 | ₩8,032 | ₩8,232 | ₩8,032 | ₩8,192 | +1.99% | 1.2만 |
|---|
| 2026.05.15 | ₩8,125 | ₩8,285 | ₩8,125 | ₩8,232 | +1.31% | 1.4만 |
|---|
| 2026.05.14 | ₩8,179 | ₩8,365 | ₩8,165 | ₩8,325 | +1.79% | 5천 |
|---|
| 2026.05.13 | ₩7,912 | ₩8,365 | ₩7,912 | ₩8,259 | +4.38% | 1.3만 |
|---|
| 2026.05.12 | ₩7,658 | ₩8,019 | ₩7,658 | ₩7,925 | +3.48% | 2.1만 |
|---|
| 2026.05.11 | ₩8,045 | ₩8,125 | ₩7,618 | ₩7,618 | -5.31% | 2.2만 |
|---|
| 2026.05.08 | ₩8,019 | ₩8,145 | ₩8,019 | ₩8,072 | +0.67% | 2만 |
|---|
| 2026.05.07 | ₩8,079 | ₩8,499 | ₩8,079 | ₩8,112 | +0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩8,192 | ₩8,219 | ₩7,939 | ₩8,059 | -1.63% | 3.4만 |
|---|
| 2026.05.05 | ₩8,392 | ₩8,471 | ₩8,232 | ₩8,232 | -1.91% | 7.2천 |
|---|
| 2026.05.04 | ₩8,672 | ₩8,966 | ₩8,272 | ₩8,419 | -2.92% | 10.2만 |
|---|
| 2026.05.01 | ₩9,860 | ₩10,393 | ₩9,486 | ₩9,486 | -3.79% | 9.9만 |
|---|
| 2026.04.30 | ₩9,339 | ₩9,860 | ₩9,339 | ₩9,833 | +5.29% | 3.5만 |
|---|
| 2026.04.29 | ₩9,246 | ₩9,460 | ₩9,193 | ₩9,326 | +0.87% | 2.6만 |
|---|
| 2026.04.28 | ₩9,259 | ₩9,406 | ₩9,206 | ₩9,246 | -0.14% | 2.2만 |
|---|
| 2026.04.27 | ₩9,433 | ₩9,460 | ₩9,179 | ₩9,313 | -1.27% | 2.5만 |
|---|
| 2026.04.24 | ₩8,939 | ₩9,460 | ₩8,939 | ₩9,353 | +4.63% | 4.5만 |
|---|
| 2026.04.23 | ₩8,205 | ₩9,493 | ₩8,205 | ₩8,939 | +8.94% | 12만 |
|---|
| 2026.04.22 | ₩8,312 | ₩8,939 | ₩7,885 | ₩8,005 | -3.69% | 32.3만 |
|---|
| 2026.04.21 | ₩9,193 | ₩9,606 | ₩8,672 | ₩8,686 | -5.52% | 2.4만 |
|---|
| 2026.04.20 | ₩9,740 | ₩9,873 | ₩9,206 | ₩9,206 | -5.48% | 2만 |
|---|
| 2026.04.17 | ₩9,873 | ₩9,993 | ₩9,606 | ₩9,633 | -2.43% | 1.1만 |
|---|
| 2026.04.16 | ₩10,060 | ₩10,073 | ₩9,526 | ₩9,526 | -5.31% | 9.6천 |
|---|
| 2026.04.15 | ₩9,740 | ₩10,140 | ₩9,553 | ₩9,873 | +1.37% | 8.9천 |
|---|
| 2026.04.14 | ₩10,007 | ₩10,140 | ₩9,646 | ₩9,726 | -2.80% | 6.6천 |
|---|
| 2026.04.13 | ₩9,873 | ₩10,340 | ₩9,713 | ₩9,740 | -1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩9,446 | ₩9,860 | ₩9,446 | ₩9,526 | +0.85% | 3.2천 |
|---|
| 2026.04.09 | ₩9,620 | ₩9,833 | ₩9,433 | ₩9,446 | -1.80% | 3.9천 |
|---|
| 2026.04.08 | ₩9,206 | ₩10,140 | ₩9,206 | ₩9,406 | +2.17% | 2.1만 |
|---|
| 2026.04.07 | ₩9,673 | ₩10,407 | ₩8,406 | ₩8,406 | -13.10% | 1.2만 |
|---|
| 2026.04.06 | ₩9,806 | ₩10,020 | ₩9,726 | ₩9,726 | -0.82% | 2천 |
|---|
| 2026.04.02 | ₩10,554 | ₩10,554 | ₩9,780 | ₩9,780 | -7.33% | 1.8만 |
|---|
| 2026.04.01 | ₩10,180 | ₩10,674 | ₩10,153 | ₩10,180 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩10,327 | ₩10,834 | ₩10,153 | ₩10,273 | -0.52% | 1.8만 |
|---|
| 2026.03.30 | ₩10,273 | ₩10,967 | ₩10,153 | ₩10,407 | +1.30% | 2.8만 |
|---|
| 2026.03.27 | ₩10,113 | ₩10,447 | ₩9,913 | ₩10,273 | +1.58% | 1.1만 |
|---|
| 2026.03.26 | ₩9,940 | ₩10,380 | ₩9,900 | ₩9,913 | -0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩9,873 | ₩10,540 | ₩9,846 | ₩10,273 | +4.05% | 1.8만 |
|---|
| 2026.03.24 | ₩9,339 | ₩9,873 | ₩9,339 | ₩9,553 | +2.29% | 1.2만 |
|---|
| 2026.03.23 | ₩9,606 | ₩9,740 | ₩9,073 | ₩9,166 | -4.58% | 1.8만 |
|---|
| 2026.03.20 | ₩9,073 | ₩9,846 | ₩8,939 | ₩9,673 | +6.62% | 2.6만 |
|---|
| 2026.03.19 | ₩9,339 | ₩9,740 | ₩9,339 | ₩9,353 | +0.14% | 4.4천 |
|---|
| 2026.03.18 | ₩9,153 | ₩9,606 | ₩9,153 | ₩9,406 | +2.77% | 8.1천 |
|---|
| 2026.03.17 | ₩8,939 | ₩9,526 | ₩8,939 | ₩9,139 | +2.24% | 1.2만 |
|---|
| 2026.03.16 | ₩9,179 | ₩9,206 | ₩8,672 | ₩8,672 | -5.52% | 1.2만 |
|---|
| 2026.03.13 | ₩9,366 | ₩9,473 | ₩9,139 | ₩9,219 | -1.57% | 4.8천 |
|---|
| 2026.03.12 | ₩9,206 | ₩9,513 | ₩9,206 | ₩9,273 | +0.72% | 2.6천 |
|---|
| 2026.03.11 | ₩9,206 | ₩10,140 | ₩9,206 | ₩9,353 | +1.59% | 6.7천 |
|---|
| 2026.03.10 | ₩9,500 | ₩10,140 | ₩9,206 | ₩9,206 | -3.09% | 1.4만 |
|---|
| 2026.03.09 | ₩10,007 | ₩10,073 | ₩9,473 | ₩9,500 | -5.07% | 8.1천 |
|---|
| 2026.03.06 | ₩10,007 | ₩10,647 | ₩9,740 | ₩10,140 | +1.33% | 1.6만 |
|---|
| 2026.03.05 | ₩9,713 | ₩10,674 | ₩9,406 | ₩9,873 | +1.65% | 5.9만 |
|---|
| 2026.03.04 | ₩9,046 | ₩9,673 | ₩9,046 | ₩9,073 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩9,046 | ₩9,460 | ₩8,672 | ₩8,806 | -2.65% | 5.2천 |
|---|
| 2026.03.02 | ₩9,073 | ₩9,259 | ₩8,806 | ₩8,913 | -1.76% | 3.9천 |
|---|
| 2026.02.27 | ₩9,073 | ₩9,246 | ₩9,006 | ₩9,073 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩9,540 | ₩9,873 | ₩8,539 | ₩8,539 | -10.49% | 2.1만 |
|---|
| 2026.02.25 | ₩9,606 | ₩10,273 | ₩9,606 | ₩9,740 | +1.39% | 1.5만 |
|---|
| 2026.02.24 | ₩8,472 | ₩10,407 | ₩8,472 | ₩9,633 | +13.70% | 1.9만 |
|---|
| 2026.02.23 | ₩8,272 | ₩9,059 | ₩8,272 | ₩8,512 | +2.90% | 2.6천 |
|---|
| 2026.02.20 | ₩8,205 | ₩9,059 | ₩8,205 | ₩8,846 | +7.80% | 1.6만 |
|---|
| 2026.02.19 | ₩7,618 | ₩8,526 | ₩7,538 | ₩8,192 | +7.53% | 3.3만 |
|---|
| 2026.02.18 | ₩7,858 | ₩8,005 | ₩7,618 | ₩7,618 | -3.06% | 1.4만 |
|---|
| 2026.02.17 | ₩8,379 | ₩8,539 | ₩7,738 | ₩7,738 | -7.64% | 1.6만 |
|---|
| 2026.02.13 | ₩8,312 | ₩8,539 | ₩8,259 | ₩8,259 | -0.64% | 1만 |
|---|
| 2026.02.12 | ₩8,539 | ₩8,539 | ₩8,312 | ₩8,312 | -2.66% | 5.8천 |
|---|
| 2026.02.11 | ₩8,299 | ₩8,606 | ₩8,299 | ₩8,406 | +1.29% | 3.7천 |
|---|
| 2026.02.10 | ₩8,272 | ₩8,606 | ₩8,272 | ₩8,312 | +0.48% | 1.8만 |
|---|
| 2026.02.09 | ₩8,379 | ₩8,672 | ₩8,379 | ₩8,419 | +0.48% | 7천 |
|---|
| 2026.02.06 | ₩8,406 | ₩8,472 | ₩8,272 | ₩8,312 | -1.11% | 4천 |
|---|
| 2026.02.05 | ₩8,406 | ₩8,779 | ₩8,272 | ₩8,272 | -1.59% | 9.9천 |
|---|
| 2026.02.04 | ₩8,672 | ₩9,073 | ₩8,539 | ₩8,539 | -1.54% | 1.2만 |
|---|
| 2026.02.03 | ₩8,832 | ₩8,939 | ₩8,672 | ₩8,672 | -1.81% | 7천 |
|---|
| 2026.02.02 | ₩8,672 | ₩8,872 | ₩8,672 | ₩8,819 | +1.69% | 1.1만 |
|---|
| 2026.01.30 | ₩8,939 | ₩9,046 | ₩8,899 | ₩8,899 | -0.45% | 9.6천 |
|---|
| 2026.01.29 | ₩8,819 | ₩8,953 | ₩8,819 | ₩8,832 | +0.15% | 6천 |
|---|
| 2026.01.28 | ₩9,006 | ₩9,126 | ₩8,939 | ₩8,939 | -0.74% | 1.7만 |
|---|
| 2026.01.27 | ₩8,819 | ₩9,139 | ₩8,806 | ₩8,939 | +1.36% | 5.6천 |
|---|
| 2026.01.26 | ₩9,179 | ₩9,206 | ₩8,806 | ₩8,806 | -4.07% | 2만 |
|---|
| 2026.01.23 | ₩9,073 | ₩9,273 | ₩9,073 | ₩9,206 | +1.47% | 5천 |
|---|
| 2026.01.22 | ₩9,246 | ₩9,246 | ₩9,073 | ₩9,086 | -1.73% | 2.8천 |
|---|
| 2026.01.21 | ₩8,939 | ₩9,446 | ₩8,939 | ₩9,099 | +1.79% | 4.8천 |
|---|
| 2026.01.20 | ₩8,939 | ₩9,193 | ₩8,939 | ₩8,939 | 0.00% | 7천 |
|---|
| 2026.01.16 | ₩9,073 | ₩9,339 | ₩8,939 | ₩8,939 | -1.47% | 7.2천 |
|---|
| 2026.01.15 | ₩8,939 | ₩9,606 | ₩8,939 | ₩8,966 | +0.30% | 1.6만 |
|---|
| 2026.01.14 | ₩9,073 | ₩9,540 | ₩8,939 | ₩8,939 | -1.47% | 1.4만 |
|---|
| 2026.01.13 | ₩9,273 | ₩9,700 | ₩8,939 | ₩8,939 | -3.60% | 6.2천 |
|---|
| 2026.01.12 | ₩9,473 | ₩9,740 | ₩9,339 | ₩9,339 | -1.41% | 7.8천 |
|---|
| 2026.01.09 | ₩9,339 | ₩10,007 | ₩9,339 | ₩9,339 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩9,339 | ₩9,740 | ₩9,339 | ₩9,473 | +1.43% | 4.3천 |
|---|
| 2026.01.07 | ₩9,473 | ₩9,726 | ₩9,339 | ₩9,339 | -1.41% | 8.3천 |
|---|
| 2026.01.06 | ₩9,526 | ₩9,913 | ₩9,460 | ₩9,606 | +0.84% | 6.4천 |
|---|
| 2026.01.05 | ₩9,473 | ₩9,660 | ₩9,366 | ₩9,526 | +0.56% | 1.2만 |
|---|
| 2026.01.02 | ₩8,806 | ₩9,646 | ₩8,806 | ₩9,473 | +7.58% | 2.6만 |
|---|
| 2025.12.31 | ₩9,486 | ₩10,140 | ₩8,272 | ₩8,272 | -12.80% | 8.3만 |
|---|
| 2025.12.30 | ₩9,673 | ₩10,007 | ₩9,633 | ₩9,660 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩9,566 | ₩9,873 | ₩9,566 | ₩9,673 | +1.12% | 8.4천 |
|---|
| 2025.12.26 | ₩9,393 | ₩9,993 | ₩9,393 | ₩9,673 | +2.98% | 7.3천 |
|---|
| 2025.12.24 | ₩9,339 | ₩10,007 | ₩9,339 | ₩9,606 | +2.86% | 1.2만 |
|---|
| 2025.12.23 | ₩9,086 | ₩9,580 | ₩9,073 | ₩9,339 | +2.79% | 1.4만 |
|---|
| 2025.12.22 | ₩9,073 | ₩9,526 | ₩9,073 | ₩9,273 | +2.21% | 1.3만 |
|---|
| 2025.12.19 | ₩9,206 | ₩9,606 | ₩9,059 | ₩9,059 | -1.59% | 2.2만 |
|---|
| 2025.12.18 | ₩8,832 | ₩9,446 | ₩8,832 | ₩8,913 | +0.91% | 2.3만 |
|---|
| 2025.12.17 | ₩9,219 | ₩9,646 | ₩8,686 | ₩8,819 | -4.34% | 5.9만 |
|---|
| 2025.12.16 | ₩9,540 | ₩9,860 | ₩9,259 | ₩9,299 | -2.52% | 1.9만 |
|---|
| 2025.12.15 | ₩9,473 | ₩9,740 | ₩9,339 | ₩9,553 | +0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩9,606 | ₩9,606 | ₩9,353 | ₩9,540 | -0.69% | 1.8만 |
|---|
| 2025.12.11 | ₩9,873 | ₩9,873 | ₩9,206 | ₩9,420 | -4.59% | 4.5만 |
|---|
| 2025.12.10 | ₩9,873 | ₩10,007 | ₩9,593 | ₩9,833 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩10,007 | ₩10,407 | ₩9,740 | ₩9,873 | -1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩9,673 | ₩10,514 | ₩9,606 | ₩10,007 | +3.45% | 2.7만 |
|---|
| 2025.12.05 | ₩10,674 | ₩10,674 | ₩9,633 | ₩9,900 | -7.25% | 33.3만 |
|---|
| 2025.12.04 | ₩10,127 | ₩10,233 | ₩9,993 | ₩10,233 | +1.05% | 1.5만 |
|---|
| 2025.12.03 | ₩9,873 | ₩10,007 | ₩9,606 | ₩9,913 | +0.41% | 4.3천 |
|---|
| 2025.12.02 | ₩9,606 | ₩10,273 | ₩9,473 | ₩9,673 | +0.69% | 1.4만 |
|---|
| 2025.12.01 | ₩9,740 | ₩10,273 | ₩9,740 | ₩9,740 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩10,007 | ₩10,140 | ₩9,633 | ₩9,740 | -2.67% | 1.1만 |
|---|
| 2025.11.26 | ₩9,433 | ₩10,220 | ₩9,433 | ₩9,900 | +4.95% | 8.4천 |
|---|
| 2025.11.25 | ₩10,007 | ₩10,007 | ₩9,366 | ₩9,446 | -5.60% | 1.5만 |
|---|
| 2025.11.24 | ₩9,593 | ₩10,407 | ₩9,593 | ₩9,646 | +0.56% | 1.1만 |
|---|
| 2025.11.21 | ₩9,740 | ₩10,127 | ₩9,473 | ₩9,833 | +0.96% | 9.3천 |
|---|
| 2025.11.20 | ₩10,007 | ₩10,140 | ₩9,806 | ₩9,806 | -2.00% | 1만 |
|---|
| 2025.11.19 | ₩10,487 | ₩10,567 | ₩9,873 | ₩10,007 | -4.58% | 1.2만 |
|---|
| 2025.11.18 | ₩10,007 | ₩10,380 | ₩10,007 | ₩10,033 | +0.27% | 3.7천 |
|---|
| 2025.11.17 | ₩10,007 | ₩10,487 | ₩9,993 | ₩10,007 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩10,674 | ₩10,674 | ₩10,007 | ₩10,007 | -6.25% | 2.2만 |
|---|
| 2025.11.13 | ₩10,807 | ₩10,994 | ₩10,233 | ₩10,407 | -3.70% | 8.8천 |
|---|
| 2025.11.12 | ₩10,674 | ₩10,941 | ₩10,407 | ₩10,540 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩10,807 | ₩11,074 | ₩10,554 | ₩10,740 | -0.62% | 1만 |
|---|
| 2025.11.10 | ₩11,087 | ₩11,341 | ₩10,554 | ₩10,554 | -4.81% | 1만 |
|---|
| 2025.11.07 | ₩10,674 | ₩11,474 | ₩10,674 | ₩10,780 | +1.00% | 1만 |
|---|
| 2025.11.06 | ₩10,874 | ₩10,927 | ₩10,687 | ₩10,687 | -1.72% | 8천 |
|---|
| 2025.11.05 | ₩10,780 | ₩11,474 | ₩10,740 | ₩11,474 | +6.44% | 1.5만 |
|---|
| 2025.11.04 | ₩11,074 | ₩11,421 | ₩10,554 | ₩10,700 | -3.37% | 2만 |
|---|
| 2025.11.03 | ₩11,474 | ₩11,634 | ₩11,207 | ₩11,421 | -0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩11,207 | ₩11,541 | ₩11,141 | ₩11,247 | +0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩11,341 | ₩11,474 | ₩11,341 | ₩11,434 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,141 | ₩11,541 | ₩11,141 | ₩11,474 | +2.99% | 1.4만 |
|---|
| 2025.10.28 | ₩11,367 | ₩11,474 | ₩11,021 | ₩11,034 | -2.93% | 1만 |
|---|
| 2025.10.27 | ₩11,354 | ₩11,528 | ₩11,354 | ₩11,367 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩11,074 | ₩11,367 | ₩11,007 | ₩11,247 | +1.57% | 7.4천 |
|---|
| 2025.10.23 | ₩10,941 | ₩11,207 | ₩10,941 | ₩11,074 | +1.22% | 6.9천 |
|---|
| 2025.10.22 | ₩11,221 | ₩11,367 | ₩11,221 | ₩11,274 | +0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩10,807 | ₩11,474 | ₩10,807 | ₩11,287 | +4.44% | 7천 |
|---|
| 2025.10.20 | ₩11,247 | ₩11,474 | ₩11,247 | ₩11,301 | +0.47% | 1.6만 |
|---|
| 2025.10.17 | ₩10,941 | ₩11,341 | ₩10,914 | ₩11,327 | +3.54% | 1.3만 |
|---|
| 2025.10.16 | ₩10,941 | ₩11,407 | ₩10,874 | ₩11,141 | +1.83% | 1.9만 |
|---|
| 2025.10.15 | ₩11,634 | ₩11,874 | ₩10,540 | ₩10,847 | -6.77% | 6만 |
|---|
| 2025.10.14 | ₩11,074 | ₩11,648 | ₩10,807 | ₩11,154 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩11,581 | ₩11,861 | ₩11,207 | ₩11,221 | -3.11% | 2.6만 |
|---|
| 2025.10.10 | ₩12,381 | ₩12,542 | ₩11,074 | ₩11,207 | -9.48% | 6.5만 |
|---|