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 | ₩6,620 | ₩6,620 | ₩6,620 | ₩6,620 | 0.00% | 1천 |
| 2026.10.08 | ₩6,660 | ₩6,660 | ₩6,633 | ₩6,660 | 0.00% | 1.4천 |
| 2026.10.07 | ₩6,620 | ₩6,847 | ₩6,553 | ₩6,847 | +3.43% | 1.7만 |
| 2026.10.06 | ₩6,629 | ₩6,700 | ₩6,593 | ₩6,700 | +1.07% | 4.5천 |
| 2026.10.05 | ₩6,714 | ₩6,778 | ₩6,593 | ₩6,593 | -1.79% | 6.9천 |
| 2026.10.02 | ₩6,847 | ₩6,847 | ₩6,644 | ₩6,644 | -2.97% | 2.5천 |
| 2026.10.01 | ₩6,660 | ₩6,754 | ₩6,607 | ₩6,660 | 0.00% | 7.5천 |
| 2026.09.30 | ₩6,754 | ₩6,781 | ₩6,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,633 |
| -1.78% |
| 3.5천 |
| 2026.09.29 | ₩6,821 | ₩6,821 | ₩6,674 | ₩6,714 | -1.57% | 2.6천 |
|---|
| 2026.09.28 | ₩6,714 | ₩6,954 | ₩6,714 | ₩6,928 | +3.19% | 2.1천 |
|---|
| 2026.09.25 | ₩6,754 | ₩6,847 | ₩6,754 | ₩6,794 | +0.59% | 800 |
|---|
| 2026.09.24 | ₩6,674 | ₩6,767 | ₩6,674 | ₩6,767 | +1.40% | 1.9천 |
|---|
| 2026.09.23 | ₩6,941 | ₩6,941 | ₩6,774 | ₩6,774 | -2.41% | 2천 |
|---|
| 2026.09.22 | ₩6,727 | ₩7,075 | ₩6,727 | ₩7,021 | +4.37% | 4.9천 |
|---|
| 2026.09.21 | ₩6,847 | ₩7,088 | ₩6,674 | ₩7,088 | +3.52% | 1.1만 |
|---|
| 2026.09.18 | ₩6,727 | ₩6,767 | ₩6,727 | ₩6,767 | +0.60% | 600 |
|---|
| 2026.09.17 | ₩6,727 | ₩6,727 | ₩6,674 | ₩6,674 | -0.80% | 2.4천 |
|---|
| 2026.09.16 | ₩6,774 | ₩6,774 | ₩6,687 | ₩6,687 | -1.28% | 700 |
|---|
| 2026.09.15 | ₩6,847 | ₩6,847 | ₩6,754 | ₩6,754 | -1.37% | 3.3천 |
|---|
| 2026.09.14 | ₩6,847 | ₩6,901 | ₩6,794 | ₩6,794 | -0.78% | 5.5천 |
|---|
| 2026.09.11 | ₩6,834 | ₩6,834 | ₩6,834 | ₩6,834 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩6,861 | ₩7,088 | ₩6,834 | ₩6,834 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩6,834 | ₩6,981 | ₩6,834 | ₩6,894 | +0.88% | 7.1천 |
|---|
| 2026.09.08 | ₩6,847 | ₩7,035 | ₩6,847 | ₩6,941 | +1.37% | 5천 |
|---|
| 2026.09.04 | ₩6,794 | ₩6,981 | ₩6,727 | ₩6,740 | -0.79% | 1.4만 |
|---|
| 2026.09.03 | ₩6,687 | ₩7,088 | ₩6,674 | ₩6,954 | +4.00% | 1.8만 |
|---|
| 2026.09.02 | ₩6,611 | ₩6,687 | ₩6,607 | ₩6,613 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩6,580 | ₩6,727 | ₩6,567 | ₩6,620 | +0.61% | 6.5천 |
|---|
| 2026.08.31 | ₩6,633 | ₩6,682 | ₩6,460 | ₩6,460 | -2.62% | 3.7천 |
|---|
| 2026.08.28 | ₩6,419 | ₩6,700 | ₩6,413 | ₩6,660 | +3.75% | 9천 |
|---|
| 2026.08.27 | ₩6,312 | ₩6,446 | ₩6,299 | ₩6,339 | +0.42% | 9천 |
|---|
| 2026.08.26 | ₩6,460 | ₩6,500 | ₩6,406 | ₩6,446 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩6,553 | ₩6,553 | ₩6,433 | ₩6,473 | -1.22% | 1.1만 |
|---|
| 2026.08.24 | ₩6,668 | ₩6,668 | ₩6,580 | ₩6,633 | -0.52% | 1.5만 |
|---|
| 2026.08.21 | ₩6,513 | ₩6,627 | ₩6,513 | ₩6,553 | +0.62% | 2.4천 |
|---|
| 2026.08.20 | ₩6,647 | ₩6,647 | ₩6,513 | ₩6,513 | -2.01% | 8.6천 |
|---|
| 2026.08.19 | ₩6,607 | ₩6,674 | ₩6,567 | ₩6,620 | +0.20% | 4.4천 |
|---|
| 2026.08.18 | ₩6,680 | ₩6,680 | ₩6,553 | ₩6,553 | -1.90% | 3.4천 |
|---|
| 2026.08.17 | ₩6,540 | ₩6,687 | ₩6,526 | ₩6,526 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩6,687 | ₩6,734 | ₩6,553 | ₩6,553 | -2.00% | 7.6천 |
|---|
| 2026.08.13 | ₩6,821 | ₩6,861 | ₩6,700 | ₩6,700 | -1.76% | 5.1천 |
|---|
| 2026.08.12 | ₩6,830 | ₩6,954 | ₩6,821 | ₩6,821 | -0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩6,861 | ₩6,901 | ₩6,861 | ₩6,901 | +0.58% | 5.7천 |
|---|
| 2026.08.10 | ₩6,821 | ₩7,048 | ₩6,821 | ₩6,821 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩6,847 | ₩6,847 | ₩6,847 | ₩6,847 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩7,021 | ₩7,088 | ₩6,888 | ₩6,888 | -1.90% | 8.8천 |
|---|
| 2026.08.05 | ₩6,754 | ₩6,954 | ₩6,754 | ₩6,954 | +2.97% | 4.7천 |
|---|
| 2026.08.04 | ₩6,620 | ₩6,807 | ₩6,593 | ₩6,714 | +1.41% | 2.2만 |
|---|
| 2026.08.03 | ₩6,663 | ₩6,687 | ₩6,620 | ₩6,620 | -0.64% | 1.5천 |
|---|
| 2026.07.31 | ₩6,674 | ₩6,813 | ₩6,633 | ₩6,633 | -0.60% | 4.7천 |
|---|
| 2026.07.30 | ₩6,888 | ₩6,888 | ₩6,674 | ₩6,674 | -3.11% | 3.5천 |
|---|
| 2026.07.29 | ₩6,954 | ₩6,954 | ₩6,914 | ₩6,914 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩6,941 | ₩7,037 | ₩6,740 | ₩7,008 | +0.96% | 5.8천 |
|---|
| 2026.07.27 | ₩6,834 | ₩7,048 | ₩6,767 | ₩6,767 | -0.98% | 8천 |
|---|
| 2026.07.24 | ₩6,821 | ₩6,821 | ₩6,821 | ₩6,821 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,088 | ₩7,088 | ₩6,888 | ₩6,888 | -2.83% | 4.8천 |
|---|
| 2026.07.22 | ₩7,048 | ₩7,128 | ₩7,048 | ₩7,088 | +0.57% | 1.5천 |
|---|
| 2026.07.21 | ₩6,994 | ₩7,188 | ₩6,954 | ₩6,954 | -0.57% | 9.5천 |
|---|
| 2026.07.20 | ₩6,861 | ₩7,021 | ₩6,807 | ₩6,834 | -0.39% | 7.3천 |
|---|
| 2026.07.17 | ₩6,767 | ₩6,846 | ₩6,767 | ₩6,801 | +0.49% | 5.2천 |
|---|
| 2026.07.16 | ₩6,727 | ₩6,807 | ₩6,700 | ₩6,700 | -0.40% | 3.3천 |
|---|
| 2026.07.15 | ₩6,821 | ₩6,821 | ₩6,821 | ₩6,821 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩6,711 | ₩6,787 | ₩6,620 | ₩6,620 | -1.36% | 1.4천 |
|---|
| 2026.07.13 | ₩6,727 | ₩6,727 | ₩6,633 | ₩6,633 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩6,861 | ₩6,928 | ₩6,674 | ₩6,674 | -2.73% | 3.2만 |
|---|
| 2026.07.09 | ₩6,687 | ₩6,879 | ₩6,687 | ₩6,687 | 0.00% | 3천 |
|---|
| 2026.07.08 | ₩6,553 | ₩6,734 | ₩6,486 | ₩6,593 | +0.61% | 4만 |
|---|
| 2026.07.07 | ₩6,553 | ₩6,607 | ₩6,553 | ₩6,607 | +0.82% | 700 |
|---|
| 2026.07.06 | ₩6,513 | ₩7,048 | ₩6,486 | ₩6,513 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩6,179 | ₩6,460 | ₩6,098 | ₩6,460 | +4.55% | 2.1천 |
|---|
| 2026.07.01 | ₩6,827 | ₩7,057 | ₩6,286 | ₩6,332 | -7.25% | 7.9천 |
|---|
| 2026.06.30 | ₩6,406 | ₩6,834 | ₩6,406 | ₩6,460 | +0.84% | 1.9만 |
|---|
| 2026.06.29 | ₩6,219 | ₩6,500 | ₩6,219 | ₩6,379 | +2.58% | 9.6천 |
|---|
| 2026.06.26 | ₩6,219 | ₩6,474 | ₩6,219 | ₩6,219 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩6,219 | ₩6,299 | ₩6,098 | ₩6,098 | -1.94% | 1.2만 |
|---|
| 2026.06.24 | ₩6,179 | ₩6,553 | ₩6,179 | ₩6,219 | +0.65% | 4.6천 |
|---|
| 2026.06.23 | ₩6,179 | ₩6,326 | ₩6,179 | ₩6,179 | 0.00% | 8.3천 |
|---|
| 2026.06.22 | ₩6,406 | ₩6,433 | ₩6,159 | ₩6,179 | -3.55% | 2.2만 |
|---|
| 2026.06.18 | ₩6,353 | ₩6,807 | ₩6,232 | ₩6,540 | +2.95% | 6만 |
|---|
| 2026.06.17 | ₩6,232 | ₩6,687 | ₩6,232 | ₩6,353 | +1.93% | 4.6천 |
|---|
| 2026.06.16 | ₩6,526 | ₩6,754 | ₩6,152 | ₩6,219 | -4.71% | 3.5만 |
|---|
| 2026.06.15 | ₩6,513 | ₩6,580 | ₩6,366 | ₩6,526 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩6,526 | ₩6,587 | ₩6,058 | ₩6,098 | -6.56% | 4.8만 |
|---|
| 2026.06.11 | ₩6,834 | ₩6,834 | ₩6,433 | ₩6,433 | -5.87% | 3.4만 |
|---|
| 2026.06.10 | ₩7,123 | ₩7,123 | ₩6,821 | ₩6,821 | -4.24% | 4.5천 |
|---|
| 2026.06.09 | ₩7,275 | ₩7,275 | ₩6,827 | ₩6,888 | -5.33% | 1.6만 |
|---|
| 2026.06.08 | ₩7,088 | ₩7,743 | ₩7,008 | ₩7,088 | 0.00% | 8.4천 |
|---|
| 2026.06.05 | ₩7,757 | ₩7,757 | ₩7,075 | ₩7,088 | -8.62% | 2.1만 |
|---|
| 2026.06.04 | ₩7,434 | ₩7,596 | ₩7,382 | ₩7,503 | +0.92% | 3.6천 |
|---|
| 2026.06.03 | ₩7,476 | ₩7,476 | ₩7,289 | ₩7,369 | -1.43% | 2.5만 |
|---|
| 2026.06.02 | ₩7,998 | ₩7,998 | ₩7,543 | ₩7,543 | -5.69% | 2.9만 |
|---|
| 2026.06.01 | ₩7,904 | ₩7,984 | ₩7,864 | ₩7,904 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩8,145 | ₩8,145 | ₩7,877 | ₩7,904 | -2.96% | 1.4만 |
|---|
| 2026.05.28 | ₩8,171 | ₩8,225 | ₩8,024 | ₩8,145 | -0.33% | 1.4만 |
|---|
| 2026.05.27 | ₩8,158 | ₩8,292 | ₩8,158 | ₩8,171 | +0.16% | 4.4천 |
|---|
| 2026.05.26 | ₩8,292 | ₩8,425 | ₩8,158 | ₩8,238 | -0.65% | 7.9천 |
|---|
| 2026.05.22 | ₩8,319 | ₩8,425 | ₩8,060 | ₩8,292 | -0.32% | 2.2만 |
|---|
| 2026.05.21 | ₩8,158 | ₩8,688 | ₩8,024 | ₩8,385 | +2.79% | 2.2만 |
|---|
| 2026.05.20 | ₩8,019 | ₩8,252 | ₩7,971 | ₩8,171 | +1.90% | 9.3천 |
|---|
| 2026.05.19 | ₩8,084 | ₩8,145 | ₩7,971 | ₩8,091 | +0.08% | 2.3천 |
|---|
| 2026.05.18 | ₩8,051 | ₩8,252 | ₩8,051 | ₩8,212 | +1.99% | 1.2만 |
|---|
| 2026.05.15 | ₩8,145 | ₩8,305 | ₩8,145 | ₩8,252 | +1.31% | 1.4만 |
|---|
| 2026.05.14 | ₩8,198 | ₩8,385 | ₩8,185 | ₩8,345 | +1.79% | 5천 |
|---|
| 2026.05.13 | ₩7,931 | ₩8,385 | ₩7,931 | ₩8,278 | +4.38% | 1.3만 |
|---|
| 2026.05.12 | ₩7,677 | ₩8,038 | ₩7,677 | ₩7,944 | +3.48% | 2.1만 |
|---|
| 2026.05.11 | ₩8,064 | ₩8,145 | ₩7,636 | ₩7,636 | -5.31% | 2.2만 |
|---|
| 2026.05.08 | ₩8,038 | ₩8,165 | ₩8,038 | ₩8,091 | +0.67% | 2만 |
|---|
| 2026.05.07 | ₩8,098 | ₩8,519 | ₩8,098 | ₩8,131 | +0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩8,212 | ₩8,238 | ₩7,957 | ₩8,078 | -1.63% | 3.4만 |
|---|
| 2026.05.05 | ₩8,412 | ₩8,491 | ₩8,252 | ₩8,252 | -1.91% | 7.2천 |
|---|
| 2026.05.04 | ₩8,693 | ₩8,987 | ₩8,292 | ₩8,439 | -2.92% | 10.2만 |
|---|
| 2026.05.01 | ₩9,883 | ₩10,418 | ₩9,509 | ₩9,509 | -3.79% | 9.9만 |
|---|
| 2026.04.30 | ₩9,362 | ₩9,883 | ₩9,362 | ₩9,856 | +5.29% | 3.5만 |
|---|
| 2026.04.29 | ₩9,268 | ₩9,482 | ₩9,215 | ₩9,348 | +0.87% | 2.6만 |
|---|
| 2026.04.28 | ₩9,281 | ₩9,429 | ₩9,228 | ₩9,268 | -0.14% | 2.2만 |
|---|
| 2026.04.27 | ₩9,455 | ₩9,482 | ₩9,201 | ₩9,335 | -1.27% | 2.5만 |
|---|
| 2026.04.24 | ₩8,960 | ₩9,482 | ₩8,960 | ₩9,375 | +4.63% | 4.5만 |
|---|
| 2026.04.23 | ₩8,225 | ₩9,515 | ₩8,225 | ₩8,960 | +8.94% | 12만 |
|---|
| 2026.04.22 | ₩8,332 | ₩8,960 | ₩7,904 | ₩8,024 | -3.69% | 32.3만 |
|---|
| 2026.04.21 | ₩9,215 | ₩9,629 | ₩8,693 | ₩8,706 | -5.52% | 2.4만 |
|---|
| 2026.04.20 | ₩9,763 | ₩9,897 | ₩9,228 | ₩9,228 | -5.48% | 2만 |
|---|
| 2026.04.17 | ₩9,897 | ₩10,017 | ₩9,629 | ₩9,656 | -2.43% | 1.1만 |
|---|
| 2026.04.16 | ₩10,084 | ₩10,097 | ₩9,549 | ₩9,549 | -5.31% | 9.6천 |
|---|
| 2026.04.15 | ₩9,763 | ₩10,164 | ₩9,576 | ₩9,897 | +1.37% | 8.9천 |
|---|
| 2026.04.14 | ₩10,030 | ₩10,164 | ₩9,669 | ₩9,750 | -2.80% | 6.6천 |
|---|
| 2026.04.13 | ₩9,897 | ₩10,365 | ₩9,736 | ₩9,763 | -1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩9,469 | ₩9,883 | ₩9,469 | ₩9,549 | +0.85% | 3.2천 |
|---|
| 2026.04.09 | ₩9,643 | ₩9,856 | ₩9,455 | ₩9,469 | -1.80% | 3.9천 |
|---|
| 2026.04.08 | ₩9,228 | ₩10,164 | ₩9,228 | ₩9,429 | +2.17% | 2.1만 |
|---|
| 2026.04.07 | ₩9,696 | ₩10,432 | ₩8,425 | ₩8,425 | -13.10% | 1.2만 |
|---|
| 2026.04.06 | ₩9,830 | ₩10,044 | ₩9,750 | ₩9,750 | -0.82% | 2천 |
|---|
| 2026.04.02 | ₩10,579 | ₩10,579 | ₩9,803 | ₩9,803 | -7.33% | 1.8만 |
|---|
| 2026.04.01 | ₩10,204 | ₩10,699 | ₩10,177 | ₩10,204 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩10,351 | ₩10,860 | ₩10,177 | ₩10,298 | -0.52% | 1.8만 |
|---|
| 2026.03.30 | ₩10,298 | ₩10,993 | ₩10,177 | ₩10,432 | +1.30% | 2.8만 |
|---|
| 2026.03.27 | ₩10,137 | ₩10,472 | ₩9,937 | ₩10,298 | +1.58% | 1.1만 |
|---|
| 2026.03.26 | ₩9,963 | ₩10,405 | ₩9,923 | ₩9,937 | -0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩9,897 | ₩10,565 | ₩9,870 | ₩10,298 | +4.05% | 1.8만 |
|---|
| 2026.03.24 | ₩9,362 | ₩9,897 | ₩9,362 | ₩9,576 | +2.29% | 1.2만 |
|---|
| 2026.03.23 | ₩9,629 | ₩9,763 | ₩9,094 | ₩9,188 | -4.58% | 1.8만 |
|---|
| 2026.03.20 | ₩9,094 | ₩9,870 | ₩8,960 | ₩9,696 | +6.62% | 2.6만 |
|---|
| 2026.03.19 | ₩9,362 | ₩9,763 | ₩9,362 | ₩9,375 | +0.14% | 4.4천 |
|---|
| 2026.03.18 | ₩9,174 | ₩9,629 | ₩9,174 | ₩9,429 | +2.77% | 8.1천 |
|---|
| 2026.03.17 | ₩8,960 | ₩9,549 | ₩8,960 | ₩9,161 | +2.24% | 1.2만 |
|---|
| 2026.03.16 | ₩9,201 | ₩9,228 | ₩8,693 | ₩8,693 | -5.52% | 1.2만 |
|---|
| 2026.03.13 | ₩9,388 | ₩9,495 | ₩9,161 | ₩9,241 | -1.57% | 4.8천 |
|---|
| 2026.03.12 | ₩9,228 | ₩9,536 | ₩9,228 | ₩9,295 | +0.72% | 2.6천 |
|---|
| 2026.03.11 | ₩9,228 | ₩10,164 | ₩9,228 | ₩9,375 | +1.59% | 6.7천 |
|---|
| 2026.03.10 | ₩9,522 | ₩10,164 | ₩9,228 | ₩9,228 | -3.09% | 1.4만 |
|---|
| 2026.03.09 | ₩10,030 | ₩10,097 | ₩9,495 | ₩9,522 | -5.07% | 8.1천 |
|---|
| 2026.03.06 | ₩10,030 | ₩10,672 | ₩9,763 | ₩10,164 | +1.33% | 1.6만 |
|---|
| 2026.03.05 | ₩9,736 | ₩10,699 | ₩9,429 | ₩9,897 | +1.65% | 5.9만 |
|---|
| 2026.03.04 | ₩9,067 | ₩9,696 | ₩9,067 | ₩9,094 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩9,067 | ₩9,482 | ₩8,693 | ₩8,827 | -2.65% | 5.2천 |
|---|
| 2026.03.02 | ₩9,094 | ₩9,281 | ₩8,827 | ₩8,934 | -1.76% | 3.9천 |
|---|
| 2026.02.27 | ₩9,094 | ₩9,268 | ₩9,027 | ₩9,094 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩9,562 | ₩9,897 | ₩8,559 | ₩8,559 | -10.49% | 2.1만 |
|---|
| 2026.02.25 | ₩9,629 | ₩10,298 | ₩9,629 | ₩9,763 | +1.39% | 1.5만 |
|---|
| 2026.02.24 | ₩8,492 | ₩10,432 | ₩8,492 | ₩9,656 | +13.70% | 1.9만 |
|---|
| 2026.02.23 | ₩8,292 | ₩9,081 | ₩8,292 | ₩8,532 | +2.90% | 2.6천 |
|---|
| 2026.02.20 | ₩8,225 | ₩9,081 | ₩8,225 | ₩8,867 | +7.80% | 1.6만 |
|---|
| 2026.02.19 | ₩7,636 | ₩8,546 | ₩7,556 | ₩8,212 | +7.53% | 3.3만 |
|---|
| 2026.02.18 | ₩7,877 | ₩8,024 | ₩7,636 | ₩7,636 | -3.06% | 1.4만 |
|---|
| 2026.02.17 | ₩8,399 | ₩8,559 | ₩7,757 | ₩7,757 | -7.64% | 1.6만 |
|---|
| 2026.02.13 | ₩8,332 | ₩8,559 | ₩8,278 | ₩8,278 | -0.64% | 1만 |
|---|
| 2026.02.12 | ₩8,559 | ₩8,559 | ₩8,332 | ₩8,332 | -2.66% | 5.8천 |
|---|
| 2026.02.11 | ₩8,319 | ₩8,626 | ₩8,319 | ₩8,425 | +1.29% | 3.7천 |
|---|
| 2026.02.10 | ₩8,292 | ₩8,626 | ₩8,292 | ₩8,332 | +0.48% | 1.8만 |
|---|
| 2026.02.09 | ₩8,399 | ₩8,693 | ₩8,399 | ₩8,439 | +0.48% | 7천 |
|---|
| 2026.02.06 | ₩8,425 | ₩8,492 | ₩8,292 | ₩8,332 | -1.11% | 4천 |
|---|
| 2026.02.05 | ₩8,425 | ₩8,800 | ₩8,292 | ₩8,292 | -1.59% | 9.9천 |
|---|
| 2026.02.04 | ₩8,693 | ₩9,094 | ₩8,559 | ₩8,559 | -1.54% | 1.2만 |
|---|
| 2026.02.03 | ₩8,853 | ₩8,960 | ₩8,693 | ₩8,693 | -1.81% | 7천 |
|---|
| 2026.02.02 | ₩8,693 | ₩8,894 | ₩8,693 | ₩8,840 | +1.69% | 1.1만 |
|---|
| 2026.01.30 | ₩8,960 | ₩9,067 | ₩8,920 | ₩8,920 | -0.45% | 9.6천 |
|---|
| 2026.01.29 | ₩8,840 | ₩8,974 | ₩8,840 | ₩8,853 | +0.15% | 6천 |
|---|
| 2026.01.28 | ₩9,027 | ₩9,148 | ₩8,960 | ₩8,960 | -0.74% | 1.7만 |
|---|
| 2026.01.27 | ₩8,840 | ₩9,161 | ₩8,827 | ₩8,960 | +1.36% | 5.6천 |
|---|
| 2026.01.26 | ₩9,201 | ₩9,228 | ₩8,827 | ₩8,827 | -4.07% | 2만 |
|---|
| 2026.01.23 | ₩9,094 | ₩9,295 | ₩9,094 | ₩9,228 | +1.47% | 5천 |
|---|
| 2026.01.22 | ₩9,268 | ₩9,268 | ₩9,094 | ₩9,108 | -1.73% | 2.8천 |
|---|
| 2026.01.21 | ₩8,960 | ₩9,469 | ₩8,960 | ₩9,121 | +1.79% | 4.8천 |
|---|
| 2026.01.20 | ₩8,960 | ₩9,215 | ₩8,960 | ₩8,960 | 0.00% | 7천 |
|---|
| 2026.01.16 | ₩9,094 | ₩9,362 | ₩8,960 | ₩8,960 | -1.47% | 7.2천 |
|---|
| 2026.01.15 | ₩8,960 | ₩9,629 | ₩8,960 | ₩8,987 | +0.30% | 1.6만 |
|---|
| 2026.01.14 | ₩9,094 | ₩9,562 | ₩8,960 | ₩8,960 | -1.47% | 1.4만 |
|---|
| 2026.01.13 | ₩9,295 | ₩9,723 | ₩8,960 | ₩8,960 | -3.60% | 6.2천 |
|---|
| 2026.01.12 | ₩9,495 | ₩9,763 | ₩9,362 | ₩9,362 | -1.41% | 7.8천 |
|---|
| 2026.01.09 | ₩9,362 | ₩10,030 | ₩9,362 | ₩9,362 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩9,362 | ₩9,763 | ₩9,362 | ₩9,495 | +1.43% | 4.3천 |
|---|
| 2026.01.07 | ₩9,495 | ₩9,750 | ₩9,362 | ₩9,362 | -1.41% | 8.3천 |
|---|
| 2026.01.06 | ₩9,549 | ₩9,937 | ₩9,482 | ₩9,629 | +0.84% | 6.4천 |
|---|
| 2026.01.05 | ₩9,495 | ₩9,683 | ₩9,388 | ₩9,549 | +0.56% | 1.2만 |
|---|
| 2026.01.02 | ₩8,827 | ₩9,669 | ₩8,827 | ₩9,495 | +7.58% | 2.6만 |
|---|
| 2025.12.31 | ₩9,509 | ₩10,164 | ₩8,292 | ₩8,292 | -12.80% | 8.3만 |
|---|
| 2025.12.30 | ₩9,696 | ₩10,030 | ₩9,656 | ₩9,683 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩9,589 | ₩9,897 | ₩9,589 | ₩9,696 | +1.12% | 8.4천 |
|---|
| 2025.12.26 | ₩9,415 | ₩10,017 | ₩9,415 | ₩9,696 | +2.98% | 7.3천 |
|---|
| 2025.12.24 | ₩9,362 | ₩10,030 | ₩9,362 | ₩9,629 | +2.86% | 1.2만 |
|---|
| 2025.12.23 | ₩9,108 | ₩9,602 | ₩9,094 | ₩9,362 | +2.79% | 1.4만 |
|---|
| 2025.12.22 | ₩9,094 | ₩9,549 | ₩9,094 | ₩9,295 | +2.21% | 1.3만 |
|---|
| 2025.12.19 | ₩9,228 | ₩9,629 | ₩9,081 | ₩9,081 | -1.59% | 2.2만 |
|---|
| 2025.12.18 | ₩8,853 | ₩9,469 | ₩8,853 | ₩8,934 | +0.91% | 2.3만 |
|---|
| 2025.12.17 | ₩9,241 | ₩9,669 | ₩8,706 | ₩8,840 | -4.34% | 5.9만 |
|---|
| 2025.12.16 | ₩9,562 | ₩9,883 | ₩9,281 | ₩9,322 | -2.52% | 1.9만 |
|---|
| 2025.12.15 | ₩9,495 | ₩9,763 | ₩9,362 | ₩9,576 | +0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩9,629 | ₩9,629 | ₩9,375 | ₩9,562 | -0.69% | 1.8만 |
|---|
| 2025.12.11 | ₩9,897 | ₩9,897 | ₩9,228 | ₩9,442 | -4.59% | 4.5만 |
|---|
| 2025.12.10 | ₩9,897 | ₩10,030 | ₩9,616 | ₩9,856 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩10,030 | ₩10,432 | ₩9,763 | ₩9,897 | -1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩9,696 | ₩10,539 | ₩9,629 | ₩10,030 | +3.45% | 2.7만 |
|---|
| 2025.12.05 | ₩10,699 | ₩10,699 | ₩9,656 | ₩9,923 | -7.25% | 33.3만 |
|---|
| 2025.12.04 | ₩10,151 | ₩10,258 | ₩10,017 | ₩10,258 | +1.05% | 1.5만 |
|---|
| 2025.12.03 | ₩9,897 | ₩10,030 | ₩9,629 | ₩9,937 | +0.41% | 4.3천 |
|---|
| 2025.12.02 | ₩9,629 | ₩10,298 | ₩9,495 | ₩9,696 | +0.69% | 1.4만 |
|---|
| 2025.12.01 | ₩9,763 | ₩10,298 | ₩9,763 | ₩9,763 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩10,030 | ₩10,164 | ₩9,656 | ₩9,763 | -2.67% | 1.1만 |
|---|
| 2025.11.26 | ₩9,455 | ₩10,244 | ₩9,455 | ₩9,923 | +4.95% | 8.4천 |
|---|
| 2025.11.25 | ₩10,030 | ₩10,030 | ₩9,388 | ₩9,469 | -5.60% | 1.5만 |
|---|
| 2025.11.24 | ₩9,616 | ₩10,432 | ₩9,616 | ₩9,669 | +0.56% | 1.1만 |
|---|
| 2025.11.21 | ₩9,763 | ₩10,151 | ₩9,495 | ₩9,856 | +0.96% | 9.3천 |
|---|
| 2025.11.20 | ₩10,030 | ₩10,164 | ₩9,830 | ₩9,830 | -2.00% | 1만 |
|---|
| 2025.11.19 | ₩10,512 | ₩10,592 | ₩9,897 | ₩10,030 | -4.58% | 1.2만 |
|---|
| 2025.11.18 | ₩10,030 | ₩10,405 | ₩10,030 | ₩10,057 | +0.27% | 3.7천 |
|---|
| 2025.11.17 | ₩10,030 | ₩10,512 | ₩10,017 | ₩10,030 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩10,699 | ₩10,699 | ₩10,030 | ₩10,030 | -6.25% | 2.2만 |
|---|
| 2025.11.13 | ₩10,833 | ₩11,020 | ₩10,258 | ₩10,432 | -3.70% | 8.8천 |
|---|
| 2025.11.12 | ₩10,699 | ₩10,967 | ₩10,432 | ₩10,565 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩10,833 | ₩11,100 | ₩10,579 | ₩10,766 | -0.62% | 1만 |
|---|
| 2025.11.10 | ₩11,114 | ₩11,368 | ₩10,579 | ₩10,579 | -4.81% | 1만 |
|---|
| 2025.11.07 | ₩10,699 | ₩11,501 | ₩10,699 | ₩10,806 | +1.00% | 1만 |
|---|
| 2025.11.06 | ₩10,900 | ₩10,953 | ₩10,712 | ₩10,712 | -1.72% | 8천 |
|---|
| 2025.11.05 | ₩10,806 | ₩11,501 | ₩10,766 | ₩11,501 | +6.44% | 1.5만 |
|---|
| 2025.11.04 | ₩11,100 | ₩11,448 | ₩10,579 | ₩10,726 | -3.37% | 2만 |
|---|
| 2025.11.03 | ₩11,501 | ₩11,662 | ₩11,234 | ₩11,448 | -0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩11,234 | ₩11,568 | ₩11,167 | ₩11,274 | +0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩11,368 | ₩11,501 | ₩11,368 | ₩11,461 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,167 | ₩11,568 | ₩11,167 | ₩11,501 | +2.99% | 1.4만 |
|---|
| 2025.10.28 | ₩11,394 | ₩11,501 | ₩11,047 | ₩11,060 | -2.93% | 1만 |
|---|
| 2025.10.27 | ₩11,381 | ₩11,555 | ₩11,381 | ₩11,394 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩11,100 | ₩11,394 | ₩11,033 | ₩11,274 | +1.57% | 7.4천 |
|---|
| 2025.10.23 | ₩10,967 | ₩11,234 | ₩10,967 | ₩11,100 | +1.22% | 6.9천 |
|---|
| 2025.10.22 | ₩11,247 | ₩11,394 | ₩11,247 | ₩11,301 | +0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩10,833 | ₩11,501 | ₩10,833 | ₩11,314 | +4.44% | 7천 |
|---|
| 2025.10.20 | ₩11,274 | ₩11,501 | ₩11,274 | ₩11,328 | +0.47% | 1.6만 |
|---|
| 2025.10.17 | ₩10,967 | ₩11,368 | ₩10,940 | ₩11,354 | +3.54% | 1.3만 |
|---|
| 2025.10.16 | ₩10,967 | ₩11,435 | ₩10,900 | ₩11,167 | +1.83% | 1.9만 |
|---|
| 2025.10.15 | ₩11,662 | ₩11,903 | ₩10,565 | ₩10,873 | -6.77% | 6만 |
|---|
| 2025.10.14 | ₩11,100 | ₩11,675 | ₩10,833 | ₩11,180 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩11,608 | ₩11,889 | ₩11,234 | ₩11,247 | -3.11% | 2.6만 |
|---|
| 2025.10.10 | ₩12,411 | ₩12,571 | ₩11,100 | ₩11,234 | -9.48% | 6.5만 |
|---|