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 | ₩6,613 | ₩6,613 | ₩6,613 | ₩6,613 | 0.00% | 1천 |
| 2026.10.08 | ₩6,653 | ₩6,653 | ₩6,626 | ₩6,653 | 0.00% | 1.4천 |
| 2026.10.07 | ₩6,613 | ₩6,840 | ₩6,546 | ₩6,840 | +3.43% | 1.7만 |
| 2026.10.06 | ₩6,622 | ₩6,693 | ₩6,586 | ₩6,693 | +1.07% | 4.5천 |
| 2026.10.05 | ₩6,706 | ₩6,770 | ₩6,586 | ₩6,586 | -1.79% | 6.9천 |
| 2026.10.02 | ₩6,840 | ₩6,840 | ₩6,637 | ₩6,637 | -2.97% | 2.5천 |
| 2026.10.01 | ₩6,653 | ₩6,746 | ₩6,599 | ₩6,653 | 0.00% | 7.5천 |
| 2026.09.30 | ₩6,746 | ₩6,773 | ₩6,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,626 |
| -1.78% |
| 3.5천 |
| 2026.09.29 | ₩6,813 | ₩6,813 | ₩6,666 | ₩6,706 | -1.57% | 2.6천 |
|---|
| 2026.09.28 | ₩6,706 | ₩6,947 | ₩6,706 | ₩6,920 | +3.19% | 2.1천 |
|---|
| 2026.09.25 | ₩6,746 | ₩6,840 | ₩6,746 | ₩6,786 | +0.59% | 800 |
|---|
| 2026.09.24 | ₩6,666 | ₩6,760 | ₩6,666 | ₩6,760 | +1.40% | 1.9천 |
|---|
| 2026.09.23 | ₩6,933 | ₩6,933 | ₩6,766 | ₩6,766 | -2.41% | 2천 |
|---|
| 2026.09.22 | ₩6,719 | ₩7,067 | ₩6,719 | ₩7,013 | +4.37% | 4.9천 |
|---|
| 2026.09.21 | ₩6,840 | ₩7,080 | ₩6,666 | ₩7,080 | +3.52% | 1.1만 |
|---|
| 2026.09.18 | ₩6,719 | ₩6,760 | ₩6,719 | ₩6,760 | +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 | ₩6,840 | ₩6,840 | ₩6,746 | ₩6,746 | -1.37% | 3.3천 |
|---|
| 2026.09.14 | ₩6,840 | ₩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 | ₩6,840 | ₩7,027 | ₩6,840 | ₩6,933 | +1.37% | 5천 |
|---|
| 2026.09.04 | ₩6,786 | ₩6,973 | ₩6,719 | ₩6,733 | -0.79% | 1.4만 |
|---|
| 2026.09.03 | ₩6,679 | ₩7,080 | ₩6,666 | ₩6,947 | +4.00% | 1.8만 |
|---|
| 2026.09.02 | ₩6,603 | ₩6,679 | ₩6,599 | ₩6,606 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩6,573 | ₩6,719 | ₩6,559 | ₩6,613 | +0.61% | 6.5천 |
|---|
| 2026.08.31 | ₩6,626 | ₩6,674 | ₩6,452 | ₩6,452 | -2.62% | 3.7천 |
|---|
| 2026.08.28 | ₩6,412 | ₩6,693 | ₩6,406 | ₩6,653 | +3.75% | 9천 |
|---|
| 2026.08.27 | ₩6,305 | ₩6,439 | ₩6,292 | ₩6,332 | +0.42% | 9천 |
|---|
| 2026.08.26 | ₩6,452 | ₩6,492 | ₩6,399 | ₩6,439 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩6,546 | ₩6,546 | ₩6,426 | ₩6,466 | -1.22% | 1.1만 |
|---|
| 2026.08.24 | ₩6,661 | ₩6,661 | ₩6,573 | ₩6,626 | -0.52% | 1.5만 |
|---|
| 2026.08.21 | ₩6,506 | ₩6,619 | ₩6,506 | ₩6,546 | +0.62% | 2.4천 |
|---|
| 2026.08.20 | ₩6,639 | ₩6,639 | ₩6,506 | ₩6,506 | -2.01% | 8.6천 |
|---|
| 2026.08.19 | ₩6,599 | ₩6,666 | ₩6,559 | ₩6,613 | +0.20% | 4.4천 |
|---|
| 2026.08.18 | ₩6,673 | ₩6,673 | ₩6,546 | ₩6,546 | -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 | ₩6,546 | ₩6,546 | -2.00% | 7.6천 |
|---|
| 2026.08.13 | ₩6,813 | ₩6,853 | ₩6,693 | ₩6,693 | -1.76% | 5.1천 |
|---|
| 2026.08.12 | ₩6,822 | ₩6,947 | ₩6,813 | ₩6,813 | -0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩6,853 | ₩6,893 | ₩6,853 | ₩6,893 | +0.58% | 5.7천 |
|---|
| 2026.08.10 | ₩6,813 | ₩7,040 | ₩6,813 | ₩6,813 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩6,840 | ₩6,840 | ₩6,840 | ₩6,840 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩7,013 | ₩7,080 | ₩6,880 | ₩6,880 | -1.90% | 8.8천 |
|---|
| 2026.08.05 | ₩6,746 | ₩6,947 | ₩6,746 | ₩6,947 | +2.97% | 4.7천 |
|---|
| 2026.08.04 | ₩6,613 | ₩6,800 | ₩6,586 | ₩6,706 | +1.41% | 2.2만 |
|---|
| 2026.08.03 | ₩6,655 | ₩6,679 | ₩6,613 | ₩6,613 | -0.64% | 1.5천 |
|---|
| 2026.07.31 | ₩6,666 | ₩6,805 | ₩6,626 | ₩6,626 | -0.60% | 4.7천 |
|---|
| 2026.07.30 | ₩6,880 | ₩6,880 | ₩6,666 | ₩6,666 | -3.11% | 3.5천 |
|---|
| 2026.07.29 | ₩6,947 | ₩6,947 | ₩6,906 | ₩6,906 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩6,933 | ₩7,029 | ₩6,733 | ₩7,000 | +0.96% | 5.8천 |
|---|
| 2026.07.27 | ₩6,826 | ₩7,040 | ₩6,760 | ₩6,760 | -0.98% | 8천 |
|---|
| 2026.07.24 | ₩6,813 | ₩6,813 | ₩6,813 | ₩6,813 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,080 | ₩7,080 | ₩6,880 | ₩6,880 | -2.83% | 4.8천 |
|---|
| 2026.07.22 | ₩7,040 | ₩7,120 | ₩7,040 | ₩7,080 | +0.57% | 1.5천 |
|---|
| 2026.07.21 | ₩6,987 | ₩7,180 | ₩6,947 | ₩6,947 | -0.57% | 9.5천 |
|---|
| 2026.07.20 | ₩6,853 | ₩7,013 | ₩6,800 | ₩6,826 | -0.39% | 7.3천 |
|---|
| 2026.07.17 | ₩6,760 | ₩6,838 | ₩6,760 | ₩6,793 | +0.49% | 5.2천 |
|---|
| 2026.07.16 | ₩6,719 | ₩6,800 | ₩6,693 | ₩6,693 | -0.40% | 3.3천 |
|---|
| 2026.07.15 | ₩6,813 | ₩6,813 | ₩6,813 | ₩6,813 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩6,703 | ₩6,780 | ₩6,613 | ₩6,613 | -1.36% | 1.4천 |
|---|
| 2026.07.13 | ₩6,719 | ₩6,719 | ₩6,626 | ₩6,626 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩6,853 | ₩6,920 | ₩6,666 | ₩6,666 | -2.73% | 3.2만 |
|---|
| 2026.07.09 | ₩6,679 | ₩6,872 | ₩6,679 | ₩6,679 | 0.00% | 3천 |
|---|
| 2026.07.08 | ₩6,546 | ₩6,726 | ₩6,479 | ₩6,586 | +0.61% | 4만 |
|---|
| 2026.07.07 | ₩6,546 | ₩6,599 | ₩6,546 | ₩6,599 | +0.82% | 700 |
|---|
| 2026.07.06 | ₩6,506 | ₩7,040 | ₩6,479 | ₩6,506 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩6,172 | ₩6,452 | ₩6,092 | ₩6,452 | +4.55% | 2.1천 |
|---|
| 2026.07.01 | ₩6,820 | ₩7,049 | ₩6,279 | ₩6,325 | -7.25% | 7.9천 |
|---|
| 2026.06.30 | ₩6,399 | ₩6,826 | ₩6,399 | ₩6,452 | +0.84% | 1.9만 |
|---|
| 2026.06.29 | ₩6,212 | ₩6,492 | ₩6,212 | ₩6,372 | +2.58% | 9.6천 |
|---|
| 2026.06.26 | ₩6,212 | ₩6,467 | ₩6,212 | ₩6,212 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩6,212 | ₩6,292 | ₩6,092 | ₩6,092 | -1.94% | 1.2만 |
|---|
| 2026.06.24 | ₩6,172 | ₩6,546 | ₩6,172 | ₩6,212 | +0.65% | 4.6천 |
|---|
| 2026.06.23 | ₩6,172 | ₩6,319 | ₩6,172 | ₩6,172 | 0.00% | 8.3천 |
|---|
| 2026.06.22 | ₩6,399 | ₩6,426 | ₩6,152 | ₩6,172 | -3.55% | 2.2만 |
|---|
| 2026.06.18 | ₩6,345 | ₩6,800 | ₩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 | ₩6,212 | -4.71% | 3.5만 |
|---|
| 2026.06.15 | ₩6,506 | ₩6,573 | ₩6,359 | ₩6,519 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩6,519 | ₩6,579 | ₩6,052 | ₩6,092 | -6.56% | 4.8만 |
|---|
| 2026.06.11 | ₩6,826 | ₩6,826 | ₩6,426 | ₩6,426 | -5.87% | 3.4만 |
|---|
| 2026.06.10 | ₩7,115 | ₩7,115 | ₩6,813 | ₩6,813 | -4.24% | 4.5천 |
|---|
| 2026.06.09 | ₩7,267 | ₩7,267 | ₩6,820 | ₩6,880 | -5.33% | 1.6만 |
|---|
| 2026.06.08 | ₩7,080 | ₩7,735 | ₩7,000 | ₩7,080 | 0.00% | 8.4천 |
|---|
| 2026.06.05 | ₩7,748 | ₩7,748 | ₩7,067 | ₩7,080 | -8.62% | 2.1만 |
|---|
| 2026.06.04 | ₩7,426 | ₩7,588 | ₩7,374 | ₩7,494 | +0.92% | 3.6천 |
|---|
| 2026.06.03 | ₩7,468 | ₩7,468 | ₩7,281 | ₩7,361 | -1.43% | 2.5만 |
|---|
| 2026.06.02 | ₩7,989 | ₩7,989 | ₩7,534 | ₩7,534 | -5.69% | 2.9만 |
|---|
| 2026.06.01 | ₩7,895 | ₩7,975 | ₩7,855 | ₩7,895 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩8,136 | ₩8,136 | ₩7,868 | ₩7,895 | -2.96% | 1.4만 |
|---|
| 2026.05.28 | ₩8,162 | ₩8,216 | ₩8,015 | ₩8,136 | -0.33% | 1.4만 |
|---|
| 2026.05.27 | ₩8,149 | ₩8,282 | ₩8,149 | ₩8,162 | +0.16% | 4.4천 |
|---|
| 2026.05.26 | ₩8,282 | ₩8,416 | ₩8,149 | ₩8,229 | -0.65% | 7.9천 |
|---|
| 2026.05.22 | ₩8,309 | ₩8,416 | ₩8,051 | ₩8,282 | -0.32% | 2.2만 |
|---|
| 2026.05.21 | ₩8,149 | ₩8,678 | ₩8,015 | ₩8,376 | +2.79% | 2.2만 |
|---|
| 2026.05.20 | ₩8,010 | ₩8,242 | ₩7,962 | ₩8,162 | +1.90% | 9.3천 |
|---|
| 2026.05.19 | ₩8,075 | ₩8,136 | ₩7,962 | ₩8,082 | +0.08% | 2.3천 |
|---|
| 2026.05.18 | ₩8,042 | ₩8,242 | ₩8,042 | ₩8,202 | +1.99% | 1.2만 |
|---|
| 2026.05.15 | ₩8,136 | ₩8,296 | ₩8,136 | ₩8,242 | +1.31% | 1.4만 |
|---|
| 2026.05.14 | ₩8,189 | ₩8,376 | ₩8,176 | ₩8,336 | +1.79% | 5천 |
|---|
| 2026.05.13 | ₩7,922 | ₩8,376 | ₩7,922 | ₩8,269 | +4.38% | 1.3만 |
|---|
| 2026.05.12 | ₩7,668 | ₩8,029 | ₩7,668 | ₩7,935 | +3.48% | 2.1만 |
|---|
| 2026.05.11 | ₩8,055 | ₩8,136 | ₩7,628 | ₩7,628 | -5.31% | 2.2만 |
|---|
| 2026.05.08 | ₩8,029 | ₩8,156 | ₩8,029 | ₩8,082 | +0.67% | 2만 |
|---|
| 2026.05.07 | ₩8,089 | ₩8,510 | ₩8,089 | ₩8,122 | +0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩8,202 | ₩8,229 | ₩7,948 | ₩8,069 | -1.63% | 3.4만 |
|---|
| 2026.05.05 | ₩8,403 | ₩8,482 | ₩8,242 | ₩8,242 | -1.91% | 7.2천 |
|---|
| 2026.05.04 | ₩8,683 | ₩8,977 | ₩8,282 | ₩8,429 | -2.92% | 10.2만 |
|---|
| 2026.05.01 | ₩9,872 | ₩10,407 | ₩9,498 | ₩9,498 | -3.79% | 9.9만 |
|---|
| 2026.04.30 | ₩9,351 | ₩9,872 | ₩9,351 | ₩9,845 | +5.29% | 3.5만 |
|---|
| 2026.04.29 | ₩9,258 | ₩9,471 | ₩9,204 | ₩9,338 | +0.87% | 2.6만 |
|---|
| 2026.04.28 | ₩9,271 | ₩9,418 | ₩9,218 | ₩9,258 | -0.14% | 2.2만 |
|---|
| 2026.04.27 | ₩9,445 | ₩9,471 | ₩9,191 | ₩9,324 | -1.27% | 2.5만 |
|---|
| 2026.04.24 | ₩8,950 | ₩9,471 | ₩8,950 | ₩9,365 | +4.63% | 4.5만 |
|---|
| 2026.04.23 | ₩8,216 | ₩9,505 | ₩8,216 | ₩8,950 | +8.94% | 12만 |
|---|
| 2026.04.22 | ₩8,323 | ₩8,950 | ₩7,895 | ₩8,015 | -3.69% | 32.3만 |
|---|
| 2026.04.21 | ₩9,204 | ₩9,618 | ₩8,683 | ₩8,697 | -5.52% | 2.4만 |
|---|
| 2026.04.20 | ₩9,752 | ₩9,886 | ₩9,218 | ₩9,218 | -5.48% | 2만 |
|---|
| 2026.04.17 | ₩9,886 | ₩10,006 | ₩9,618 | ₩9,645 | -2.43% | 1.1만 |
|---|
| 2026.04.16 | ₩10,073 | ₩10,086 | ₩9,538 | ₩9,538 | -5.31% | 9.6천 |
|---|
| 2026.04.15 | ₩9,752 | ₩10,153 | ₩9,565 | ₩9,886 | +1.37% | 8.9천 |
|---|
| 2026.04.14 | ₩10,019 | ₩10,153 | ₩9,658 | ₩9,739 | -2.80% | 6.6천 |
|---|
| 2026.04.13 | ₩9,886 | ₩10,353 | ₩9,725 | ₩9,752 | -1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩9,458 | ₩9,872 | ₩9,458 | ₩9,538 | +0.85% | 3.2천 |
|---|
| 2026.04.09 | ₩9,632 | ₩9,845 | ₩9,445 | ₩9,458 | -1.80% | 3.9천 |
|---|
| 2026.04.08 | ₩9,218 | ₩10,153 | ₩9,218 | ₩9,418 | +2.17% | 2.1만 |
|---|
| 2026.04.07 | ₩9,685 | ₩10,420 | ₩8,416 | ₩8,416 | -13.10% | 1.2만 |
|---|
| 2026.04.06 | ₩9,819 | ₩10,032 | ₩9,739 | ₩9,739 | -0.82% | 2천 |
|---|
| 2026.04.02 | ₩10,567 | ₩10,567 | ₩9,792 | ₩9,792 | -7.33% | 1.8만 |
|---|
| 2026.04.01 | ₩10,193 | ₩10,687 | ₩10,166 | ₩10,193 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩10,340 | ₩10,847 | ₩10,166 | ₩10,286 | -0.52% | 1.8만 |
|---|
| 2026.03.30 | ₩10,286 | ₩10,981 | ₩10,166 | ₩10,420 | +1.30% | 2.8만 |
|---|
| 2026.03.27 | ₩10,126 | ₩10,460 | ₩9,926 | ₩10,286 | +1.58% | 1.1만 |
|---|
| 2026.03.26 | ₩9,952 | ₩10,393 | ₩9,912 | ₩9,926 | -0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩9,886 | ₩10,553 | ₩9,859 | ₩10,286 | +4.05% | 1.8만 |
|---|
| 2026.03.24 | ₩9,351 | ₩9,886 | ₩9,351 | ₩9,565 | +2.29% | 1.2만 |
|---|
| 2026.03.23 | ₩9,618 | ₩9,752 | ₩9,084 | ₩9,177 | -4.58% | 1.8만 |
|---|
| 2026.03.20 | ₩9,084 | ₩9,859 | ₩8,950 | ₩9,685 | +6.62% | 2.6만 |
|---|
| 2026.03.19 | ₩9,351 | ₩9,752 | ₩9,351 | ₩9,365 | +0.14% | 4.4천 |
|---|
| 2026.03.18 | ₩9,164 | ₩9,618 | ₩9,164 | ₩9,418 | +2.77% | 8.1천 |
|---|
| 2026.03.17 | ₩8,950 | ₩9,538 | ₩8,950 | ₩9,151 | +2.24% | 1.2만 |
|---|
| 2026.03.16 | ₩9,191 | ₩9,218 | ₩8,683 | ₩8,683 | -5.52% | 1.2만 |
|---|
| 2026.03.13 | ₩9,378 | ₩9,485 | ₩9,151 | ₩9,231 | -1.57% | 4.8천 |
|---|
| 2026.03.12 | ₩9,218 | ₩9,525 | ₩9,218 | ₩9,284 | +0.72% | 2.6천 |
|---|
| 2026.03.11 | ₩9,218 | ₩10,153 | ₩9,218 | ₩9,365 | +1.59% | 6.7천 |
|---|
| 2026.03.10 | ₩9,511 | ₩10,153 | ₩9,218 | ₩9,218 | -3.09% | 1.4만 |
|---|
| 2026.03.09 | ₩10,019 | ₩10,086 | ₩9,485 | ₩9,511 | -5.07% | 8.1천 |
|---|
| 2026.03.06 | ₩10,019 | ₩10,660 | ₩9,752 | ₩10,153 | +1.33% | 1.6만 |
|---|
| 2026.03.05 | ₩9,725 | ₩10,687 | ₩9,418 | ₩9,886 | +1.65% | 5.9만 |
|---|
| 2026.03.04 | ₩9,057 | ₩9,685 | ₩9,057 | ₩9,084 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩9,057 | ₩9,471 | ₩8,683 | ₩8,817 | -2.65% | 5.2천 |
|---|
| 2026.03.02 | ₩9,084 | ₩9,271 | ₩8,817 | ₩8,924 | -1.76% | 3.9천 |
|---|
| 2026.02.27 | ₩9,084 | ₩9,258 | ₩9,017 | ₩9,084 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩9,552 | ₩9,886 | ₩8,550 | ₩8,550 | -10.49% | 2.1만 |
|---|
| 2026.02.25 | ₩9,618 | ₩10,286 | ₩9,618 | ₩9,752 | +1.39% | 1.5만 |
|---|
| 2026.02.24 | ₩8,483 | ₩10,420 | ₩8,483 | ₩9,645 | +13.70% | 1.9만 |
|---|
| 2026.02.23 | ₩8,282 | ₩9,071 | ₩8,282 | ₩8,523 | +2.90% | 2.6천 |
|---|
| 2026.02.20 | ₩8,216 | ₩9,071 | ₩8,216 | ₩8,857 | +7.80% | 1.6만 |
|---|
| 2026.02.19 | ₩7,628 | ₩8,536 | ₩7,548 | ₩8,202 | +7.53% | 3.3만 |
|---|
| 2026.02.18 | ₩7,868 | ₩8,015 | ₩7,628 | ₩7,628 | -3.06% | 1.4만 |
|---|
| 2026.02.17 | ₩8,389 | ₩8,550 | ₩7,748 | ₩7,748 | -7.64% | 1.6만 |
|---|
| 2026.02.13 | ₩8,323 | ₩8,550 | ₩8,269 | ₩8,269 | -0.64% | 1만 |
|---|
| 2026.02.12 | ₩8,550 | ₩8,550 | ₩8,323 | ₩8,323 | -2.66% | 5.8천 |
|---|
| 2026.02.11 | ₩8,309 | ₩8,616 | ₩8,309 | ₩8,416 | +1.29% | 3.7천 |
|---|
| 2026.02.10 | ₩8,282 | ₩8,616 | ₩8,282 | ₩8,323 | +0.48% | 1.8만 |
|---|
| 2026.02.09 | ₩8,389 | ₩8,683 | ₩8,389 | ₩8,429 | +0.48% | 7천 |
|---|
| 2026.02.06 | ₩8,416 | ₩8,483 | ₩8,282 | ₩8,323 | -1.11% | 4천 |
|---|
| 2026.02.05 | ₩8,416 | ₩8,790 | ₩8,282 | ₩8,282 | -1.59% | 9.9천 |
|---|
| 2026.02.04 | ₩8,683 | ₩9,084 | ₩8,550 | ₩8,550 | -1.54% | 1.2만 |
|---|
| 2026.02.03 | ₩8,844 | ₩8,950 | ₩8,683 | ₩8,683 | -1.81% | 7천 |
|---|
| 2026.02.02 | ₩8,683 | ₩8,884 | ₩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 | ₩8,964 | ₩8,830 | ₩8,844 | +0.15% | 6천 |
|---|
| 2026.01.28 | ₩9,017 | ₩9,137 | ₩8,950 | ₩8,950 | -0.74% | 1.7만 |
|---|
| 2026.01.27 | ₩8,830 | ₩9,151 | ₩8,817 | ₩8,950 | +1.36% | 5.6천 |
|---|
| 2026.01.26 | ₩9,191 | ₩9,218 | ₩8,817 | ₩8,817 | -4.07% | 2만 |
|---|
| 2026.01.23 | ₩9,084 | ₩9,284 | ₩9,084 | ₩9,218 | +1.47% | 5천 |
|---|
| 2026.01.22 | ₩9,258 | ₩9,258 | ₩9,084 | ₩9,097 | -1.73% | 2.8천 |
|---|
| 2026.01.21 | ₩8,950 | ₩9,458 | ₩8,950 | ₩9,111 | +1.79% | 4.8천 |
|---|
| 2026.01.20 | ₩8,950 | ₩9,204 | ₩8,950 | ₩8,950 | 0.00% | 7천 |
|---|
| 2026.01.16 | ₩9,084 | ₩9,351 | ₩8,950 | ₩8,950 | -1.47% | 7.2천 |
|---|
| 2026.01.15 | ₩8,950 | ₩9,618 | ₩8,950 | ₩8,977 | +0.30% | 1.6만 |
|---|
| 2026.01.14 | ₩9,084 | ₩9,552 | ₩8,950 | ₩8,950 | -1.47% | 1.4만 |
|---|
| 2026.01.13 | ₩9,284 | ₩9,712 | ₩8,950 | ₩8,950 | -3.60% | 6.2천 |
|---|
| 2026.01.12 | ₩9,485 | ₩9,752 | ₩9,351 | ₩9,351 | -1.41% | 7.8천 |
|---|
| 2026.01.09 | ₩9,351 | ₩10,019 | ₩9,351 | ₩9,351 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩9,351 | ₩9,752 | ₩9,351 | ₩9,485 | +1.43% | 4.3천 |
|---|
| 2026.01.07 | ₩9,485 | ₩9,739 | ₩9,351 | ₩9,351 | -1.41% | 8.3천 |
|---|
| 2026.01.06 | ₩9,538 | ₩9,926 | ₩9,471 | ₩9,618 | +0.84% | 6.4천 |
|---|
| 2026.01.05 | ₩9,485 | ₩9,672 | ₩9,378 | ₩9,538 | +0.56% | 1.2만 |
|---|
| 2026.01.02 | ₩8,817 | ₩9,658 | ₩8,817 | ₩9,485 | +7.58% | 2.6만 |
|---|
| 2025.12.31 | ₩9,498 | ₩10,153 | ₩8,282 | ₩8,282 | -12.80% | 8.3만 |
|---|
| 2025.12.30 | ₩9,685 | ₩10,019 | ₩9,645 | ₩9,672 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩9,578 | ₩9,886 | ₩9,578 | ₩9,685 | +1.12% | 8.4천 |
|---|
| 2025.12.26 | ₩9,405 | ₩10,006 | ₩9,405 | ₩9,685 | +2.98% | 7.3천 |
|---|
| 2025.12.24 | ₩9,351 | ₩10,019 | ₩9,351 | ₩9,618 | +2.86% | 1.2만 |
|---|
| 2025.12.23 | ₩9,097 | ₩9,592 | ₩9,084 | ₩9,351 | +2.79% | 1.4만 |
|---|
| 2025.12.22 | ₩9,084 | ₩9,538 | ₩9,084 | ₩9,284 | +2.21% | 1.3만 |
|---|
| 2025.12.19 | ₩9,218 | ₩9,618 | ₩9,071 | ₩9,071 | -1.59% | 2.2만 |
|---|
| 2025.12.18 | ₩8,844 | ₩9,458 | ₩8,844 | ₩8,924 | +0.91% | 2.3만 |
|---|
| 2025.12.17 | ₩9,231 | ₩9,658 | ₩8,697 | ₩8,830 | -4.34% | 5.9만 |
|---|
| 2025.12.16 | ₩9,552 | ₩9,872 | ₩9,271 | ₩9,311 | -2.52% | 1.9만 |
|---|
| 2025.12.15 | ₩9,485 | ₩9,752 | ₩9,351 | ₩9,565 | +0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩9,618 | ₩9,618 | ₩9,365 | ₩9,552 | -0.69% | 1.8만 |
|---|
| 2025.12.11 | ₩9,886 | ₩9,886 | ₩9,218 | ₩9,431 | -4.59% | 4.5만 |
|---|
| 2025.12.10 | ₩9,886 | ₩10,019 | ₩9,605 | ₩9,845 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩10,019 | ₩10,420 | ₩9,752 | ₩9,886 | -1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩9,685 | ₩10,527 | ₩9,618 | ₩10,019 | +3.45% | 2.7만 |
|---|
| 2025.12.05 | ₩10,687 | ₩10,687 | ₩9,645 | ₩9,912 | -7.25% | 33.3만 |
|---|
| 2025.12.04 | ₩10,139 | ₩10,246 | ₩10,006 | ₩10,246 | +1.05% | 1.5만 |
|---|
| 2025.12.03 | ₩9,886 | ₩10,019 | ₩9,618 | ₩9,926 | +0.41% | 4.3천 |
|---|
| 2025.12.02 | ₩9,618 | ₩10,286 | ₩9,485 | ₩9,685 | +0.69% | 1.4만 |
|---|
| 2025.12.01 | ₩9,752 | ₩10,286 | ₩9,752 | ₩9,752 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩10,019 | ₩10,153 | ₩9,645 | ₩9,752 | -2.67% | 1.1만 |
|---|
| 2025.11.26 | ₩9,445 | ₩10,233 | ₩9,445 | ₩9,912 | +4.95% | 8.4천 |
|---|
| 2025.11.25 | ₩10,019 | ₩10,019 | ₩9,378 | ₩9,458 | -5.60% | 1.5만 |
|---|
| 2025.11.24 | ₩9,605 | ₩10,420 | ₩9,605 | ₩9,658 | +0.56% | 1.1만 |
|---|
| 2025.11.21 | ₩9,752 | ₩10,139 | ₩9,485 | ₩9,845 | +0.96% | 9.3천 |
|---|
| 2025.11.20 | ₩10,019 | ₩10,153 | ₩9,819 | ₩9,819 | -2.00% | 1만 |
|---|
| 2025.11.19 | ₩10,500 | ₩10,580 | ₩9,886 | ₩10,019 | -4.58% | 1.2만 |
|---|
| 2025.11.18 | ₩10,019 | ₩10,393 | ₩10,019 | ₩10,046 | +0.27% | 3.7천 |
|---|
| 2025.11.17 | ₩10,019 | ₩10,500 | ₩10,006 | ₩10,019 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩10,687 | ₩10,687 | ₩10,019 | ₩10,019 | -6.25% | 2.2만 |
|---|
| 2025.11.13 | ₩10,821 | ₩11,008 | ₩10,246 | ₩10,420 | -3.70% | 8.8천 |
|---|
| 2025.11.12 | ₩10,687 | ₩10,954 | ₩10,420 | ₩10,553 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩10,821 | ₩11,088 | ₩10,567 | ₩10,754 | -0.62% | 1만 |
|---|
| 2025.11.10 | ₩11,101 | ₩11,355 | ₩10,567 | ₩10,567 | -4.81% | 1만 |
|---|
| 2025.11.07 | ₩10,687 | ₩11,489 | ₩10,687 | ₩10,794 | +1.00% | 1만 |
|---|
| 2025.11.06 | ₩10,887 | ₩10,941 | ₩10,700 | ₩10,700 | -1.72% | 8천 |
|---|
| 2025.11.05 | ₩10,794 | ₩11,489 | ₩10,754 | ₩11,489 | +6.44% | 1.5만 |
|---|
| 2025.11.04 | ₩11,088 | ₩11,435 | ₩10,567 | ₩10,714 | -3.37% | 2만 |
|---|
| 2025.11.03 | ₩11,489 | ₩11,649 | ₩11,221 | ₩11,435 | -0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩11,221 | ₩11,555 | ₩11,155 | ₩11,261 | +0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩11,355 | ₩11,489 | ₩11,355 | ₩11,448 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,155 | ₩11,555 | ₩11,155 | ₩11,489 | +2.99% | 1.4만 |
|---|
| 2025.10.28 | ₩11,382 | ₩11,489 | ₩11,034 | ₩11,048 | -2.93% | 1만 |
|---|
| 2025.10.27 | ₩11,368 | ₩11,542 | ₩11,368 | ₩11,382 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩11,088 | ₩11,382 | ₩11,021 | ₩11,261 | +1.57% | 7.4천 |
|---|
| 2025.10.23 | ₩10,954 | ₩11,221 | ₩10,954 | ₩11,088 | +1.22% | 6.9천 |
|---|
| 2025.10.22 | ₩11,235 | ₩11,382 | ₩11,235 | ₩11,288 | +0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩10,821 | ₩11,489 | ₩10,821 | ₩11,302 | +4.44% | 7천 |
|---|
| 2025.10.20 | ₩11,261 | ₩11,489 | ₩11,261 | ₩11,315 | +0.47% | 1.6만 |
|---|
| 2025.10.17 | ₩10,954 | ₩11,355 | ₩10,927 | ₩11,342 | +3.54% | 1.3만 |
|---|
| 2025.10.16 | ₩10,954 | ₩11,422 | ₩10,887 | ₩11,155 | +1.83% | 1.9만 |
|---|
| 2025.10.15 | ₩11,649 | ₩11,889 | ₩10,553 | ₩10,861 | -6.77% | 6만 |
|---|
| 2025.10.14 | ₩11,088 | ₩11,662 | ₩10,821 | ₩11,168 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩11,595 | ₩11,876 | ₩11,221 | ₩11,235 | -3.11% | 2.6만 |
|---|
| 2025.10.10 | ₩12,397 | ₩12,557 | ₩11,088 | ₩11,221 | -9.48% | 6.5만 |
|---|