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 | ₩6,606 | ₩6,606 | ₩6,606 | ₩6,606 | 0.00% | 1천 |
| 2026.10.08 | ₩6,646 | ₩6,646 | ₩6,619 | ₩6,646 | 0.00% | 1.4천 |
| 2026.10.07 | ₩6,606 | ₩6,833 | ₩6,539 | ₩6,833 | +3.43% | 1.7만 |
| 2026.10.06 | ₩6,615 | ₩6,686 | ₩6,579 | ₩6,686 | +1.07% | 4.5천 |
| 2026.10.05 | ₩6,699 | ₩6,763 | ₩6,579 | ₩6,579 | -1.79% | 6.9천 |
| 2026.10.02 | ₩6,833 | ₩6,833 | ₩6,630 | ₩6,630 | -2.97% | 2.5천 |
| 2026.10.01 | ₩6,646 | ₩6,739 | ₩6,592 | ₩6,646 | 0.00% | 7.5천 |
| 2026.09.30 | ₩6,739 | ₩6,766 | ₩6,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,619 |
| -1.78% |
| 3.5천 |
| 2026.09.29 | ₩6,806 | ₩6,806 | ₩6,659 | ₩6,699 | -1.57% | 2.6천 |
|---|
| 2026.09.28 | ₩6,699 | ₩6,939 | ₩6,699 | ₩6,913 | +3.19% | 2.1천 |
|---|
| 2026.09.25 | ₩6,739 | ₩6,833 | ₩6,739 | ₩6,779 | +0.59% | 800 |
|---|
| 2026.09.24 | ₩6,659 | ₩6,753 | ₩6,659 | ₩6,753 | +1.40% | 1.9천 |
|---|
| 2026.09.23 | ₩6,926 | ₩6,926 | ₩6,759 | ₩6,759 | -2.41% | 2천 |
|---|
| 2026.09.22 | ₩6,712 | ₩7,059 | ₩6,712 | ₩7,006 | +4.37% | 4.9천 |
|---|
| 2026.09.21 | ₩6,833 | ₩7,073 | ₩6,659 | ₩7,073 | +3.52% | 1.1만 |
|---|
| 2026.09.18 | ₩6,712 | ₩6,753 | ₩6,712 | ₩6,753 | +0.60% | 600 |
|---|
| 2026.09.17 | ₩6,712 | ₩6,712 | ₩6,659 | ₩6,659 | -0.80% | 2.4천 |
|---|
| 2026.09.16 | ₩6,759 | ₩6,759 | ₩6,672 | ₩6,672 | -1.28% | 700 |
|---|
| 2026.09.15 | ₩6,833 | ₩6,833 | ₩6,739 | ₩6,739 | -1.37% | 3.3천 |
|---|
| 2026.09.14 | ₩6,833 | ₩6,886 | ₩6,779 | ₩6,779 | -0.78% | 5.5천 |
|---|
| 2026.09.11 | ₩6,819 | ₩6,819 | ₩6,819 | ₩6,819 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩6,846 | ₩7,073 | ₩6,819 | ₩6,819 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩6,819 | ₩6,966 | ₩6,819 | ₩6,879 | +0.88% | 7.1천 |
|---|
| 2026.09.08 | ₩6,833 | ₩7,019 | ₩6,833 | ₩6,926 | +1.37% | 5천 |
|---|
| 2026.09.04 | ₩6,779 | ₩6,966 | ₩6,712 | ₩6,726 | -0.79% | 1.4만 |
|---|
| 2026.09.03 | ₩6,672 | ₩7,073 | ₩6,659 | ₩6,939 | +4.00% | 1.8만 |
|---|
| 2026.09.02 | ₩6,596 | ₩6,672 | ₩6,592 | ₩6,599 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩6,566 | ₩6,712 | ₩6,552 | ₩6,606 | +0.61% | 6.5천 |
|---|
| 2026.08.31 | ₩6,619 | ₩6,667 | ₩6,446 | ₩6,446 | -2.62% | 3.7천 |
|---|
| 2026.08.28 | ₩6,406 | ₩6,686 | ₩6,399 | ₩6,646 | +3.75% | 9천 |
|---|
| 2026.08.27 | ₩6,299 | ₩6,432 | ₩6,285 | ₩6,325 | +0.42% | 9천 |
|---|
| 2026.08.26 | ₩6,446 | ₩6,486 | ₩6,392 | ₩6,432 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩6,539 | ₩6,539 | ₩6,419 | ₩6,459 | -1.22% | 1.1만 |
|---|
| 2026.08.24 | ₩6,654 | ₩6,654 | ₩6,566 | ₩6,619 | -0.52% | 1.5만 |
|---|
| 2026.08.21 | ₩6,499 | ₩6,612 | ₩6,499 | ₩6,539 | +0.62% | 2.4천 |
|---|
| 2026.08.20 | ₩6,632 | ₩6,632 | ₩6,499 | ₩6,499 | -2.01% | 8.6천 |
|---|
| 2026.08.19 | ₩6,592 | ₩6,659 | ₩6,552 | ₩6,606 | +0.20% | 4.4천 |
|---|
| 2026.08.18 | ₩6,666 | ₩6,666 | ₩6,539 | ₩6,539 | -1.90% | 3.4천 |
|---|
| 2026.08.17 | ₩6,526 | ₩6,672 | ₩6,512 | ₩6,512 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩6,672 | ₩6,719 | ₩6,539 | ₩6,539 | -2.00% | 7.6천 |
|---|
| 2026.08.13 | ₩6,806 | ₩6,846 | ₩6,686 | ₩6,686 | -1.76% | 5.1천 |
|---|
| 2026.08.12 | ₩6,815 | ₩6,939 | ₩6,806 | ₩6,806 | -0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩6,846 | ₩6,886 | ₩6,846 | ₩6,886 | +0.58% | 5.7천 |
|---|
| 2026.08.10 | ₩6,806 | ₩7,033 | ₩6,806 | ₩6,806 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩6,833 | ₩6,833 | ₩6,833 | ₩6,833 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩7,006 | ₩7,073 | ₩6,873 | ₩6,873 | -1.90% | 8.8천 |
|---|
| 2026.08.05 | ₩6,739 | ₩6,939 | ₩6,739 | ₩6,939 | +2.97% | 4.7천 |
|---|
| 2026.08.04 | ₩6,606 | ₩6,793 | ₩6,579 | ₩6,699 | +1.41% | 2.2만 |
|---|
| 2026.08.03 | ₩6,648 | ₩6,672 | ₩6,606 | ₩6,606 | -0.64% | 1.5천 |
|---|
| 2026.07.31 | ₩6,659 | ₩6,798 | ₩6,619 | ₩6,619 | -0.60% | 4.7천 |
|---|
| 2026.07.30 | ₩6,873 | ₩6,873 | ₩6,659 | ₩6,659 | -3.11% | 3.5천 |
|---|
| 2026.07.29 | ₩6,939 | ₩6,939 | ₩6,899 | ₩6,899 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩6,926 | ₩7,022 | ₩6,726 | ₩6,993 | +0.96% | 5.8천 |
|---|
| 2026.07.27 | ₩6,819 | ₩7,033 | ₩6,753 | ₩6,753 | -0.98% | 8천 |
|---|
| 2026.07.24 | ₩6,806 | ₩6,806 | ₩6,806 | ₩6,806 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,073 | ₩7,073 | ₩6,873 | ₩6,873 | -2.83% | 4.8천 |
|---|
| 2026.07.22 | ₩7,033 | ₩7,113 | ₩7,033 | ₩7,073 | +0.57% | 1.5천 |
|---|
| 2026.07.21 | ₩6,979 | ₩7,173 | ₩6,939 | ₩6,939 | -0.57% | 9.5천 |
|---|
| 2026.07.20 | ₩6,846 | ₩7,006 | ₩6,793 | ₩6,819 | -0.39% | 7.3천 |
|---|
| 2026.07.17 | ₩6,753 | ₩6,831 | ₩6,753 | ₩6,786 | +0.49% | 5.2천 |
|---|
| 2026.07.16 | ₩6,712 | ₩6,793 | ₩6,686 | ₩6,686 | -0.40% | 3.3천 |
|---|
| 2026.07.15 | ₩6,806 | ₩6,806 | ₩6,806 | ₩6,806 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩6,696 | ₩6,773 | ₩6,606 | ₩6,606 | -1.36% | 1.4천 |
|---|
| 2026.07.13 | ₩6,712 | ₩6,712 | ₩6,619 | ₩6,619 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩6,846 | ₩6,913 | ₩6,659 | ₩6,659 | -2.73% | 3.2만 |
|---|
| 2026.07.09 | ₩6,672 | ₩6,865 | ₩6,672 | ₩6,672 | 0.00% | 3천 |
|---|
| 2026.07.08 | ₩6,539 | ₩6,719 | ₩6,472 | ₩6,579 | +0.61% | 4만 |
|---|
| 2026.07.07 | ₩6,539 | ₩6,592 | ₩6,539 | ₩6,592 | +0.82% | 700 |
|---|
| 2026.07.06 | ₩6,499 | ₩7,033 | ₩6,472 | ₩6,499 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩6,165 | ₩6,446 | ₩6,085 | ₩6,446 | +4.55% | 2.1천 |
|---|
| 2026.07.01 | ₩6,813 | ₩7,042 | ₩6,272 | ₩6,319 | -7.25% | 7.9천 |
|---|
| 2026.06.30 | ₩6,392 | ₩6,819 | ₩6,392 | ₩6,446 | +0.84% | 1.9만 |
|---|
| 2026.06.29 | ₩6,205 | ₩6,486 | ₩6,205 | ₩6,366 | +2.58% | 9.6천 |
|---|
| 2026.06.26 | ₩6,205 | ₩6,460 | ₩6,205 | ₩6,205 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩6,205 | ₩6,285 | ₩6,085 | ₩6,085 | -1.94% | 1.2만 |
|---|
| 2026.06.24 | ₩6,165 | ₩6,539 | ₩6,165 | ₩6,205 | +0.65% | 4.6천 |
|---|
| 2026.06.23 | ₩6,165 | ₩6,312 | ₩6,165 | ₩6,165 | 0.00% | 8.3천 |
|---|
| 2026.06.22 | ₩6,392 | ₩6,419 | ₩6,145 | ₩6,165 | -3.55% | 2.2만 |
|---|
| 2026.06.18 | ₩6,339 | ₩6,793 | ₩6,219 | ₩6,526 | +2.95% | 6만 |
|---|
| 2026.06.17 | ₩6,219 | ₩6,672 | ₩6,219 | ₩6,339 | +1.93% | 4.6천 |
|---|
| 2026.06.16 | ₩6,512 | ₩6,739 | ₩6,139 | ₩6,205 | -4.71% | 3.5만 |
|---|
| 2026.06.15 | ₩6,499 | ₩6,566 | ₩6,352 | ₩6,512 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩6,512 | ₩6,572 | ₩6,045 | ₩6,085 | -6.56% | 4.8만 |
|---|
| 2026.06.11 | ₩6,819 | ₩6,819 | ₩6,419 | ₩6,419 | -5.87% | 3.4만 |
|---|
| 2026.06.10 | ₩7,107 | ₩7,107 | ₩6,806 | ₩6,806 | -4.24% | 4.5천 |
|---|
| 2026.06.09 | ₩7,260 | ₩7,260 | ₩6,813 | ₩6,873 | -5.33% | 1.6만 |
|---|
| 2026.06.08 | ₩7,073 | ₩7,727 | ₩6,993 | ₩7,073 | 0.00% | 8.4천 |
|---|
| 2026.06.05 | ₩7,740 | ₩7,740 | ₩7,059 | ₩7,073 | -8.62% | 2.1만 |
|---|
| 2026.06.04 | ₩7,418 | ₩7,580 | ₩7,366 | ₩7,486 | +0.92% | 3.6천 |
|---|
| 2026.06.03 | ₩7,460 | ₩7,460 | ₩7,273 | ₩7,353 | -1.43% | 2.5만 |
|---|
| 2026.06.02 | ₩7,980 | ₩7,980 | ₩7,527 | ₩7,527 | -5.69% | 2.9만 |
|---|
| 2026.06.01 | ₩7,887 | ₩7,967 | ₩7,847 | ₩7,887 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩8,127 | ₩8,127 | ₩7,860 | ₩7,887 | -2.96% | 1.4만 |
|---|
| 2026.05.28 | ₩8,154 | ₩8,207 | ₩8,007 | ₩8,127 | -0.33% | 1.4만 |
|---|
| 2026.05.27 | ₩8,140 | ₩8,274 | ₩8,140 | ₩8,154 | +0.16% | 4.4천 |
|---|
| 2026.05.26 | ₩8,274 | ₩8,407 | ₩8,140 | ₩8,220 | -0.65% | 7.9천 |
|---|
| 2026.05.22 | ₩8,301 | ₩8,407 | ₩8,043 | ₩8,274 | -0.32% | 2.2만 |
|---|
| 2026.05.21 | ₩8,140 | ₩8,669 | ₩8,007 | ₩8,367 | +2.79% | 2.2만 |
|---|
| 2026.05.20 | ₩8,002 | ₩8,234 | ₩7,954 | ₩8,154 | +1.90% | 9.3천 |
|---|
| 2026.05.19 | ₩8,067 | ₩8,127 | ₩7,954 | ₩8,074 | +0.08% | 2.3천 |
|---|
| 2026.05.18 | ₩8,034 | ₩8,234 | ₩8,034 | ₩8,194 | +1.99% | 1.2만 |
|---|
| 2026.05.15 | ₩8,127 | ₩8,287 | ₩8,127 | ₩8,234 | +1.31% | 1.4만 |
|---|
| 2026.05.14 | ₩8,180 | ₩8,367 | ₩8,167 | ₩8,327 | +1.79% | 5천 |
|---|
| 2026.05.13 | ₩7,914 | ₩8,367 | ₩7,914 | ₩8,260 | +4.38% | 1.3만 |
|---|
| 2026.05.12 | ₩7,660 | ₩8,020 | ₩7,660 | ₩7,927 | +3.48% | 2.1만 |
|---|
| 2026.05.11 | ₩8,047 | ₩8,127 | ₩7,620 | ₩7,620 | -5.31% | 2.2만 |
|---|
| 2026.05.08 | ₩8,020 | ₩8,147 | ₩8,020 | ₩8,074 | +0.67% | 2만 |
|---|
| 2026.05.07 | ₩8,080 | ₩8,501 | ₩8,080 | ₩8,114 | +0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩8,194 | ₩8,220 | ₩7,940 | ₩8,060 | -1.63% | 3.4만 |
|---|
| 2026.05.05 | ₩8,394 | ₩8,473 | ₩8,234 | ₩8,234 | -1.91% | 7.2천 |
|---|
| 2026.05.04 | ₩8,674 | ₩8,968 | ₩8,274 | ₩8,421 | -2.92% | 10.2만 |
|---|
| 2026.05.01 | ₩9,862 | ₩10,396 | ₩9,488 | ₩9,488 | -3.79% | 9.9만 |
|---|
| 2026.04.30 | ₩9,341 | ₩9,862 | ₩9,341 | ₩9,835 | +5.29% | 3.5만 |
|---|
| 2026.04.29 | ₩9,248 | ₩9,462 | ₩9,195 | ₩9,328 | +0.87% | 2.6만 |
|---|
| 2026.04.28 | ₩9,261 | ₩9,408 | ₩9,208 | ₩9,248 | -0.14% | 2.2만 |
|---|
| 2026.04.27 | ₩9,435 | ₩9,462 | ₩9,181 | ₩9,315 | -1.27% | 2.5만 |
|---|
| 2026.04.24 | ₩8,941 | ₩9,462 | ₩8,941 | ₩9,355 | +4.63% | 4.5만 |
|---|
| 2026.04.23 | ₩8,207 | ₩9,495 | ₩8,207 | ₩8,941 | +8.94% | 12만 |
|---|
| 2026.04.22 | ₩8,314 | ₩8,941 | ₩7,887 | ₩8,007 | -3.69% | 32.3만 |
|---|
| 2026.04.21 | ₩9,195 | ₩9,608 | ₩8,674 | ₩8,688 | -5.52% | 2.4만 |
|---|
| 2026.04.20 | ₩9,742 | ₩9,875 | ₩9,208 | ₩9,208 | -5.48% | 2만 |
|---|
| 2026.04.17 | ₩9,875 | ₩9,995 | ₩9,608 | ₩9,635 | -2.43% | 1.1만 |
|---|
| 2026.04.16 | ₩10,062 | ₩10,075 | ₩9,528 | ₩9,528 | -5.31% | 9.6천 |
|---|
| 2026.04.15 | ₩9,742 | ₩10,142 | ₩9,555 | ₩9,875 | +1.37% | 8.9천 |
|---|
| 2026.04.14 | ₩10,009 | ₩10,142 | ₩9,648 | ₩9,728 | -2.80% | 6.6천 |
|---|
| 2026.04.13 | ₩9,875 | ₩10,342 | ₩9,715 | ₩9,742 | -1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩9,448 | ₩9,862 | ₩9,448 | ₩9,528 | +0.85% | 3.2천 |
|---|
| 2026.04.09 | ₩9,622 | ₩9,835 | ₩9,435 | ₩9,448 | -1.80% | 3.9천 |
|---|
| 2026.04.08 | ₩9,208 | ₩10,142 | ₩9,208 | ₩9,408 | +2.17% | 2.1만 |
|---|
| 2026.04.07 | ₩9,675 | ₩10,409 | ₩8,407 | ₩8,407 | -13.10% | 1.2만 |
|---|
| 2026.04.06 | ₩9,809 | ₩10,022 | ₩9,728 | ₩9,728 | -0.82% | 2천 |
|---|
| 2026.04.02 | ₩10,556 | ₩10,556 | ₩9,782 | ₩9,782 | -7.33% | 1.8만 |
|---|
| 2026.04.01 | ₩10,182 | ₩10,676 | ₩10,155 | ₩10,182 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩10,329 | ₩10,836 | ₩10,155 | ₩10,276 | -0.52% | 1.8만 |
|---|
| 2026.03.30 | ₩10,276 | ₩10,970 | ₩10,155 | ₩10,409 | +1.30% | 2.8만 |
|---|
| 2026.03.27 | ₩10,115 | ₩10,449 | ₩9,915 | ₩10,276 | +1.58% | 1.1만 |
|---|
| 2026.03.26 | ₩9,942 | ₩10,382 | ₩9,902 | ₩9,915 | -0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩9,875 | ₩10,542 | ₩9,849 | ₩10,276 | +4.05% | 1.8만 |
|---|
| 2026.03.24 | ₩9,341 | ₩9,875 | ₩9,341 | ₩9,555 | +2.29% | 1.2만 |
|---|
| 2026.03.23 | ₩9,608 | ₩9,742 | ₩9,075 | ₩9,168 | -4.58% | 1.8만 |
|---|
| 2026.03.20 | ₩9,075 | ₩9,849 | ₩8,941 | ₩9,675 | +6.62% | 2.6만 |
|---|
| 2026.03.19 | ₩9,341 | ₩9,742 | ₩9,341 | ₩9,355 | +0.14% | 4.4천 |
|---|
| 2026.03.18 | ₩9,155 | ₩9,608 | ₩9,155 | ₩9,408 | +2.77% | 8.1천 |
|---|
| 2026.03.17 | ₩8,941 | ₩9,528 | ₩8,941 | ₩9,141 | +2.24% | 1.2만 |
|---|
| 2026.03.16 | ₩9,181 | ₩9,208 | ₩8,674 | ₩8,674 | -5.52% | 1.2만 |
|---|
| 2026.03.13 | ₩9,368 | ₩9,475 | ₩9,141 | ₩9,221 | -1.57% | 4.8천 |
|---|
| 2026.03.12 | ₩9,208 | ₩9,515 | ₩9,208 | ₩9,275 | +0.72% | 2.6천 |
|---|
| 2026.03.11 | ₩9,208 | ₩10,142 | ₩9,208 | ₩9,355 | +1.59% | 6.7천 |
|---|
| 2026.03.10 | ₩9,502 | ₩10,142 | ₩9,208 | ₩9,208 | -3.09% | 1.4만 |
|---|
| 2026.03.09 | ₩10,009 | ₩10,075 | ₩9,475 | ₩9,502 | -5.07% | 8.1천 |
|---|
| 2026.03.06 | ₩10,009 | ₩10,649 | ₩9,742 | ₩10,142 | +1.33% | 1.6만 |
|---|
| 2026.03.05 | ₩9,715 | ₩10,676 | ₩9,408 | ₩9,875 | +1.65% | 5.9만 |
|---|
| 2026.03.04 | ₩9,048 | ₩9,675 | ₩9,048 | ₩9,075 | +0.29% | 2.3천 |
|---|
| 2026.03.03 | ₩9,048 | ₩9,462 | ₩8,674 | ₩8,808 | -2.65% | 5.2천 |
|---|
| 2026.03.02 | ₩9,075 | ₩9,261 | ₩8,808 | ₩8,914 | -1.76% | 3.9천 |
|---|
| 2026.02.27 | ₩9,075 | ₩9,248 | ₩9,008 | ₩9,075 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩9,542 | ₩9,875 | ₩8,541 | ₩8,541 | -10.49% | 2.1만 |
|---|
| 2026.02.25 | ₩9,608 | ₩10,276 | ₩9,608 | ₩9,742 | +1.39% | 1.5만 |
|---|
| 2026.02.24 | ₩8,474 | ₩10,409 | ₩8,474 | ₩9,635 | +13.70% | 1.9만 |
|---|
| 2026.02.23 | ₩8,274 | ₩9,061 | ₩8,274 | ₩8,514 | +2.90% | 2.6천 |
|---|
| 2026.02.20 | ₩8,207 | ₩9,061 | ₩8,207 | ₩8,848 | +7.80% | 1.6만 |
|---|
| 2026.02.19 | ₩7,620 | ₩8,527 | ₩7,540 | ₩8,194 | +7.53% | 3.3만 |
|---|
| 2026.02.18 | ₩7,860 | ₩8,007 | ₩7,620 | ₩7,620 | -3.06% | 1.4만 |
|---|
| 2026.02.17 | ₩8,381 | ₩8,541 | ₩7,740 | ₩7,740 | -7.64% | 1.6만 |
|---|
| 2026.02.13 | ₩8,314 | ₩8,541 | ₩8,260 | ₩8,260 | -0.64% | 1만 |
|---|
| 2026.02.12 | ₩8,541 | ₩8,541 | ₩8,314 | ₩8,314 | -2.66% | 5.8천 |
|---|
| 2026.02.11 | ₩8,301 | ₩8,607 | ₩8,301 | ₩8,407 | +1.29% | 3.7천 |
|---|
| 2026.02.10 | ₩8,274 | ₩8,607 | ₩8,274 | ₩8,314 | +0.48% | 1.8만 |
|---|
| 2026.02.09 | ₩8,381 | ₩8,674 | ₩8,381 | ₩8,421 | +0.48% | 7천 |
|---|
| 2026.02.06 | ₩8,407 | ₩8,474 | ₩8,274 | ₩8,314 | -1.11% | 4천 |
|---|
| 2026.02.05 | ₩8,407 | ₩8,781 | ₩8,274 | ₩8,274 | -1.59% | 9.9천 |
|---|
| 2026.02.04 | ₩8,674 | ₩9,075 | ₩8,541 | ₩8,541 | -1.54% | 1.2만 |
|---|
| 2026.02.03 | ₩8,834 | ₩8,941 | ₩8,674 | ₩8,674 | -1.81% | 7천 |
|---|
| 2026.02.02 | ₩8,674 | ₩8,874 | ₩8,674 | ₩8,821 | +1.69% | 1.1만 |
|---|
| 2026.01.30 | ₩8,941 | ₩9,048 | ₩8,901 | ₩8,901 | -0.45% | 9.6천 |
|---|
| 2026.01.29 | ₩8,821 | ₩8,954 | ₩8,821 | ₩8,834 | +0.15% | 6천 |
|---|
| 2026.01.28 | ₩9,008 | ₩9,128 | ₩8,941 | ₩8,941 | -0.74% | 1.7만 |
|---|
| 2026.01.27 | ₩8,821 | ₩9,141 | ₩8,808 | ₩8,941 | +1.36% | 5.6천 |
|---|
| 2026.01.26 | ₩9,181 | ₩9,208 | ₩8,808 | ₩8,808 | -4.07% | 2만 |
|---|
| 2026.01.23 | ₩9,075 | ₩9,275 | ₩9,075 | ₩9,208 | +1.47% | 5천 |
|---|
| 2026.01.22 | ₩9,248 | ₩9,248 | ₩9,075 | ₩9,088 | -1.73% | 2.8천 |
|---|
| 2026.01.21 | ₩8,941 | ₩9,448 | ₩8,941 | ₩9,101 | +1.79% | 4.8천 |
|---|
| 2026.01.20 | ₩8,941 | ₩9,195 | ₩8,941 | ₩8,941 | 0.00% | 7천 |
|---|
| 2026.01.16 | ₩9,075 | ₩9,341 | ₩8,941 | ₩8,941 | -1.47% | 7.2천 |
|---|
| 2026.01.15 | ₩8,941 | ₩9,608 | ₩8,941 | ₩8,968 | +0.30% | 1.6만 |
|---|
| 2026.01.14 | ₩9,075 | ₩9,542 | ₩8,941 | ₩8,941 | -1.47% | 1.4만 |
|---|
| 2026.01.13 | ₩9,275 | ₩9,702 | ₩8,941 | ₩8,941 | -3.60% | 6.2천 |
|---|
| 2026.01.12 | ₩9,475 | ₩9,742 | ₩9,341 | ₩9,341 | -1.41% | 7.8천 |
|---|
| 2026.01.09 | ₩9,341 | ₩10,009 | ₩9,341 | ₩9,341 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩9,341 | ₩9,742 | ₩9,341 | ₩9,475 | +1.43% | 4.3천 |
|---|
| 2026.01.07 | ₩9,475 | ₩9,728 | ₩9,341 | ₩9,341 | -1.41% | 8.3천 |
|---|
| 2026.01.06 | ₩9,528 | ₩9,915 | ₩9,462 | ₩9,608 | +0.84% | 6.4천 |
|---|
| 2026.01.05 | ₩9,475 | ₩9,662 | ₩9,368 | ₩9,528 | +0.56% | 1.2만 |
|---|
| 2026.01.02 | ₩8,808 | ₩9,648 | ₩8,808 | ₩9,475 | +7.58% | 2.6만 |
|---|
| 2025.12.31 | ₩9,488 | ₩10,142 | ₩8,274 | ₩8,274 | -12.80% | 8.3만 |
|---|
| 2025.12.30 | ₩9,675 | ₩10,009 | ₩9,635 | ₩9,662 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩9,568 | ₩9,875 | ₩9,568 | ₩9,675 | +1.12% | 8.4천 |
|---|
| 2025.12.26 | ₩9,395 | ₩9,995 | ₩9,395 | ₩9,675 | +2.98% | 7.3천 |
|---|
| 2025.12.24 | ₩9,341 | ₩10,009 | ₩9,341 | ₩9,608 | +2.86% | 1.2만 |
|---|
| 2025.12.23 | ₩9,088 | ₩9,582 | ₩9,075 | ₩9,341 | +2.79% | 1.4만 |
|---|
| 2025.12.22 | ₩9,075 | ₩9,528 | ₩9,075 | ₩9,275 | +2.21% | 1.3만 |
|---|
| 2025.12.19 | ₩9,208 | ₩9,608 | ₩9,061 | ₩9,061 | -1.59% | 2.2만 |
|---|
| 2025.12.18 | ₩8,834 | ₩9,448 | ₩8,834 | ₩8,914 | +0.91% | 2.3만 |
|---|
| 2025.12.17 | ₩9,221 | ₩9,648 | ₩8,688 | ₩8,821 | -4.34% | 5.9만 |
|---|
| 2025.12.16 | ₩9,542 | ₩9,862 | ₩9,261 | ₩9,301 | -2.52% | 1.9만 |
|---|
| 2025.12.15 | ₩9,475 | ₩9,742 | ₩9,341 | ₩9,555 | +0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩9,608 | ₩9,608 | ₩9,355 | ₩9,542 | -0.69% | 1.8만 |
|---|
| 2025.12.11 | ₩9,875 | ₩9,875 | ₩9,208 | ₩9,421 | -4.59% | 4.5만 |
|---|
| 2025.12.10 | ₩9,875 | ₩10,009 | ₩9,595 | ₩9,835 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩10,009 | ₩10,409 | ₩9,742 | ₩9,875 | -1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩9,675 | ₩10,516 | ₩9,608 | ₩10,009 | +3.45% | 2.7만 |
|---|
| 2025.12.05 | ₩10,676 | ₩10,676 | ₩9,635 | ₩9,902 | -7.25% | 33.3만 |
|---|
| 2025.12.04 | ₩10,129 | ₩10,236 | ₩9,995 | ₩10,236 | +1.05% | 1.5만 |
|---|
| 2025.12.03 | ₩9,875 | ₩10,009 | ₩9,608 | ₩9,915 | +0.41% | 4.3천 |
|---|
| 2025.12.02 | ₩9,608 | ₩10,276 | ₩9,475 | ₩9,675 | +0.69% | 1.4만 |
|---|
| 2025.12.01 | ₩9,742 | ₩10,276 | ₩9,742 | ₩9,742 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩10,009 | ₩10,142 | ₩9,635 | ₩9,742 | -2.67% | 1.1만 |
|---|
| 2025.11.26 | ₩9,435 | ₩10,222 | ₩9,435 | ₩9,902 | +4.95% | 8.4천 |
|---|
| 2025.11.25 | ₩10,009 | ₩10,009 | ₩9,368 | ₩9,448 | -5.60% | 1.5만 |
|---|
| 2025.11.24 | ₩9,595 | ₩10,409 | ₩9,595 | ₩9,648 | +0.56% | 1.1만 |
|---|
| 2025.11.21 | ₩9,742 | ₩10,129 | ₩9,475 | ₩9,835 | +0.96% | 9.3천 |
|---|
| 2025.11.20 | ₩10,009 | ₩10,142 | ₩9,809 | ₩9,809 | -2.00% | 1만 |
|---|
| 2025.11.19 | ₩10,489 | ₩10,569 | ₩9,875 | ₩10,009 | -4.58% | 1.2만 |
|---|
| 2025.11.18 | ₩10,009 | ₩10,382 | ₩10,009 | ₩10,035 | +0.27% | 3.7천 |
|---|
| 2025.11.17 | ₩10,009 | ₩10,489 | ₩9,995 | ₩10,009 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩10,676 | ₩10,676 | ₩10,009 | ₩10,009 | -6.25% | 2.2만 |
|---|
| 2025.11.13 | ₩10,809 | ₩10,996 | ₩10,236 | ₩10,409 | -3.70% | 8.8천 |
|---|
| 2025.11.12 | ₩10,676 | ₩10,943 | ₩10,409 | ₩10,542 | -1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩10,809 | ₩11,076 | ₩10,556 | ₩10,743 | -0.62% | 1만 |
|---|
| 2025.11.10 | ₩11,090 | ₩11,343 | ₩10,556 | ₩10,556 | -4.81% | 1만 |
|---|
| 2025.11.07 | ₩10,676 | ₩11,477 | ₩10,676 | ₩10,783 | +1.00% | 1만 |
|---|
| 2025.11.06 | ₩10,876 | ₩10,929 | ₩10,689 | ₩10,689 | -1.72% | 8천 |
|---|
| 2025.11.05 | ₩10,783 | ₩11,477 | ₩10,743 | ₩11,477 | +6.44% | 1.5만 |
|---|
| 2025.11.04 | ₩11,076 | ₩11,423 | ₩10,556 | ₩10,703 | -3.37% | 2만 |
|---|
| 2025.11.03 | ₩11,477 | ₩11,637 | ₩11,210 | ₩11,423 | -0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩11,210 | ₩11,543 | ₩11,143 | ₩11,250 | +0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩11,343 | ₩11,477 | ₩11,343 | ₩11,437 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,143 | ₩11,543 | ₩11,143 | ₩11,477 | +2.99% | 1.4만 |
|---|
| 2025.10.28 | ₩11,370 | ₩11,477 | ₩11,023 | ₩11,036 | -2.93% | 1만 |
|---|
| 2025.10.27 | ₩11,357 | ₩11,530 | ₩11,357 | ₩11,370 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩11,076 | ₩11,370 | ₩11,010 | ₩11,250 | +1.57% | 7.4천 |
|---|
| 2025.10.23 | ₩10,943 | ₩11,210 | ₩10,943 | ₩11,076 | +1.22% | 6.9천 |
|---|
| 2025.10.22 | ₩11,223 | ₩11,370 | ₩11,223 | ₩11,276 | +0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩10,809 | ₩11,477 | ₩10,809 | ₩11,290 | +4.44% | 7천 |
|---|
| 2025.10.20 | ₩11,250 | ₩11,477 | ₩11,250 | ₩11,303 | +0.47% | 1.6만 |
|---|
| 2025.10.17 | ₩10,943 | ₩11,343 | ₩10,916 | ₩11,330 | +3.54% | 1.3만 |
|---|
| 2025.10.16 | ₩10,943 | ₩11,410 | ₩10,876 | ₩11,143 | +1.83% | 1.9만 |
|---|
| 2025.10.15 | ₩11,637 | ₩11,877 | ₩10,542 | ₩10,849 | -6.77% | 6만 |
|---|
| 2025.10.14 | ₩11,076 | ₩11,650 | ₩10,809 | ₩11,156 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩11,583 | ₩11,864 | ₩11,210 | ₩11,223 | -3.11% | 2.6만 |
|---|
| 2025.10.10 | ₩12,384 | ₩12,544 | ₩11,076 | ₩11,210 | -9.48% | 6.5만 |
|---|