시장 데이터를 불러오는 중
전체 종목
TSS, Inc. - Common Stock 과거 주가
TSS, Inc. - Common Stock · TSSI · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TSS, Inc. - Common Stock · TSSI · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,364 | ₩13,364 | ₩12,924 | ₩12,950 | -3.10% | 47.4만 |
| 2026.10.08 | ₩13,498 | ₩13,711 | ₩13,084 | ₩13,311 | -1.38% | 65.7만 |
| 2026.10.07 | ₩13,538 | ₩13,938 | ₩13,231 | ₩13,805 | +1.97% | 62.6만 |
| 2026.10.06 | ₩14,032 | ₩14,232 | ₩13,564 | ₩13,871 | -1.14% | 83.6만 |
| 2026.10.05 | ₩13,725 | ₩13,725 | ₩13,017 | ₩13,418 | -2.24% | 55.6만 |
| 2026.10.02 | ₩13,471 | ₩13,805 | ₩13,297 | ₩13,671 | +1.49% | 73만 |
| 2026.10.01 | ₩13,110 | ₩13,364 | ₩12,750 | ₩13,137 | +0.20% | 69.3만 |
| 2026.09.30 | ₩13,484 | ₩13,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,990 |
| -3.66% |
| 77.3만 |
| 2026.09.29 | ₩13,057 | ₩13,364 | ₩12,710 | ₩13,110 | +0.41% | 80.5만 |
|---|
| 2026.09.28 | ₩12,924 | ₩13,391 | ₩12,777 | ₩12,977 | +0.41% | 102.4만 |
|---|
| 2026.09.25 | ₩13,658 | ₩13,658 | ₩12,630 | ₩13,177 | -3.52% | 125.1만 |
|---|
| 2026.09.24 | ₩13,324 | ₩14,032 | ₩12,737 | ₩13,604 | +2.10% | 310.9만 |
|---|
| 2026.09.23 | ₩12,349 | ₩12,790 | ₩12,189 | ₩12,390 | +0.32% | 88.3만 |
|---|
| 2026.09.22 | ₩11,829 | ₩12,510 | ₩11,709 | ₩12,416 | +4.97% | 68.6만 |
|---|
| 2026.09.21 | ₩11,375 | ₩12,002 | ₩11,375 | ₩11,709 | +2.93% | 76.4만 |
|---|
| 2026.09.18 | ₩11,508 | ₩11,602 | ₩11,215 | ₩11,295 | -1.86% | 54.8만 |
|---|
| 2026.09.17 | ₩11,442 | ₩11,722 | ₩11,308 | ₩11,508 | +0.58% | 60.8만 |
|---|
| 2026.09.16 | ₩10,961 | ₩11,255 | ₩10,827 | ₩11,148 | +1.71% | 46.3만 |
|---|
| 2026.09.15 | ₩11,255 | ₩11,375 | ₩10,854 | ₩10,894 | -3.20% | 66.2만 |
|---|
| 2026.09.14 | ₩11,442 | ₩11,602 | ₩11,255 | ₩11,281 | -1.40% | 74.4만 |
|---|
| 2026.09.11 | ₩11,989 | ₩12,309 | ₩11,775 | ₩11,922 | -0.56% | 84.1만 |
|---|
| 2026.09.10 | ₩11,255 | ₩12,470 | ₩11,215 | ₩11,909 | +5.81% | 291.1만 |
|---|
| 2026.09.09 | ₩11,508 | ₩11,615 | ₩11,108 | ₩11,121 | -3.36% | 46.3만 |
|---|
| 2026.09.08 | ₩11,295 | ₩11,882 | ₩11,241 | ₩11,562 | +2.36% | 61.3만 |
|---|
| 2026.09.04 | ₩10,868 | ₩11,482 | ₩10,761 | ₩11,241 | +3.44% | 89.3만 |
|---|
| 2026.09.03 | ₩10,547 | ₩10,988 | ₩10,374 | ₩10,814 | +2.53% | 81.7만 |
|---|
| 2026.09.02 | ₩10,761 | ₩10,948 | ₩10,374 | ₩10,440 | -2.98% | 93.8만 |
|---|
| 2026.09.01 | ₩10,347 | ₩10,641 | ₩10,173 | ₩10,494 | +1.42% | 91.1만 |
|---|
| 2026.08.31 | ₩10,868 | ₩10,948 | ₩10,454 | ₩10,507 | -3.32% | 69.8만 |
|---|
| 2026.08.28 | ₩11,255 | ₩11,281 | ₩10,747 | ₩10,881 | -3.32% | 70.4만 |
|---|
| 2026.08.27 | ₩11,722 | ₩11,962 | ₩11,081 | ₩11,255 | -3.99% | 75.4만 |
|---|
| 2026.08.26 | ₩11,362 | ₩11,642 | ₩11,321 | ₩11,362 | 0.00% | 65.7만 |
|---|
| 2026.08.25 | ₩11,402 | ₩11,669 | ₩11,295 | ₩11,375 | -0.23% | 63.7만 |
|---|
| 2026.08.24 | ₩11,482 | ₩11,588 | ₩11,148 | ₩11,188 | -2.56% | 71.1만 |
|---|
| 2026.08.21 | ₩11,896 | ₩11,962 | ₩11,375 | ₩11,682 | -1.80% | 67.4만 |
|---|
| 2026.08.20 | ₩12,283 | ₩12,363 | ₩11,575 | ₩11,735 | -4.46% | 105.6만 |
|---|
| 2026.08.19 | ₩12,603 | ₩12,657 | ₩11,989 | ₩12,203 | -3.18% | 106.7만 |
|---|
| 2026.08.18 | ₩12,309 | ₩13,231 | ₩12,229 | ₩12,603 | +2.39% | 108.9만 |
|---|
| 2026.08.17 | ₩12,830 | ₩12,897 | ₩12,283 | ₩12,657 | -1.35% | 154.4만 |
|---|
| 2026.08.14 | ₩12,309 | ₩13,177 | ₩12,176 | ₩12,924 | +4.99% | 327.4만 |
|---|
| 2026.08.13 | ₩16,341 | ₩17,142 | ₩15,954 | ₩15,968 | -2.29% | 282만 |
|---|
| 2026.08.12 | ₩15,714 | ₩16,595 | ₩15,594 | ₩16,168 | +2.89% | 75.9만 |
|---|
| 2026.08.11 | ₩15,380 | ₩15,487 | ₩15,073 | ₩15,220 | -1.04% | 58만 |
|---|
| 2026.08.10 | ₩15,073 | ₩15,660 | ₩15,020 | ₩15,474 | +2.66% | 54만 |
|---|
| 2026.08.07 | ₩15,006 | ₩15,327 | ₩14,646 | ₩15,033 | +0.18% | 41.3만 |
|---|
| 2026.08.06 | ₩14,312 | ₩15,233 | ₩14,285 | ₩14,352 | +0.28% | 38.3만 |
|---|
| 2026.08.05 | ₩15,033 | ₩15,180 | ₩14,566 | ₩14,899 | -0.89% | 43.6만 |
|---|
| 2026.08.04 | ₩14,659 | ₩15,313 | ₩14,419 | ₩14,913 | +1.73% | 89.1만 |
|---|
| 2026.08.03 | ₩13,297 | ₩14,379 | ₩13,151 | ₩14,312 | +7.63% | 110.1만 |
|---|
| 2026.07.31 | ₩13,204 | ₩13,618 | ₩12,657 | ₩13,244 | +0.30% | 59.1만 |
|---|
| 2026.07.30 | ₩12,042 | ₩13,231 | ₩12,042 | ₩13,004 | +7.98% | 54.7만 |
|---|
| 2026.07.29 | ₩12,243 | ₩12,376 | ₩11,562 | ₩11,562 | -5.56% | 67.7만 |
|---|
| 2026.07.28 | ₩13,030 | ₩13,057 | ₩12,336 | ₩12,336 | -5.33% | 45.8만 |
|---|
| 2026.07.27 | ₩13,511 | ₩13,658 | ₩12,710 | ₩13,110 | -2.96% | 53.2만 |
|---|
| 2026.07.24 | ₩13,885 | ₩13,885 | ₩12,937 | ₩12,950 | -6.73% | 48.3만 |
|---|
| 2026.07.23 | ₩13,097 | ₩14,018 | ₩13,097 | ₩13,978 | +6.73% | 50.5만 |
|---|
| 2026.07.22 | ₩13,191 | ₩14,192 | ₩13,057 | ₩13,551 | +2.73% | 98.5만 |
|---|
| 2026.07.21 | ₩12,483 | ₩13,177 | ₩12,470 | ₩13,097 | +4.92% | 82만 |
|---|
| 2026.07.20 | ₩13,030 | ₩13,217 | ₩11,842 | ₩12,123 | -6.97% | 136.5만 |
|---|
| 2026.07.17 | ₩12,657 | ₩13,311 | ₩12,403 | ₩13,030 | +2.95% | 52.1만 |
|---|
| 2026.07.16 | ₩13,992 | ₩13,992 | ₩12,576 | ₩13,164 | -5.92% | 126.1만 |
|---|
| 2026.07.15 | ₩14,646 | ₩15,167 | ₩14,152 | ₩14,192 | -3.10% | 84.4만 |
|---|
| 2026.07.14 | ₩14,966 | ₩15,220 | ₩14,299 | ₩14,459 | -3.39% | 76.3만 |
|---|
| 2026.07.13 | ₩15,046 | ₩15,207 | ₩14,526 | ₩14,966 | -0.53% | 66.8만 |
|---|
| 2026.07.10 | ₩15,367 | ₩15,647 | ₩15,247 | ₩15,273 | -0.61% | 47만 |
|---|
| 2026.07.09 | ₩15,407 | ₩15,594 | ₩14,980 | ₩15,260 | -0.95% | 37.2만 |
|---|
| 2026.07.08 | ₩14,552 | ₩15,273 | ₩14,552 | ₩15,180 | +4.31% | 59.5만 |
|---|
| 2026.07.07 | ₩15,420 | ₩15,834 | ₩14,459 | ₩14,926 | -3.20% | 57만 |
|---|
| 2026.07.06 | ₩15,113 | ₩15,714 | ₩15,046 | ₩15,580 | +3.09% | 57.3만 |
|---|
| 2026.07.02 | ₩15,968 | ₩16,475 | ₩14,859 | ₩14,966 | -6.27% | 79.9만 |
|---|
| 2026.07.01 | ₩16,235 | ₩16,689 | ₩15,567 | ₩15,727 | -3.13% | 57.5만 |
|---|
| 2026.06.30 | ₩15,994 | ₩16,568 | ₩15,887 | ₩16,421 | +2.67% | 57.1만 |
|---|
| 2026.06.29 | ₩15,380 | ₩16,235 | ₩15,100 | ₩16,021 | +4.17% | 105.7만 |
|---|
| 2026.06.26 | ₩15,086 | ₩15,447 | ₩14,339 | ₩15,113 | +0.18% | 243.9만 |
|---|
| 2026.06.25 | ₩16,421 | ₩16,568 | ₩15,153 | ₩15,554 | -5.28% | 80.1만 |
|---|
| 2026.06.24 | ₩16,996 | ₩17,102 | ₩15,847 | ₩16,021 | -5.73% | 75.5만 |
|---|
| 2026.06.23 | ₩17,182 | ₩17,757 | ₩16,915 | ₩16,982 | -1.17% | 62.7만 |
|---|
| 2026.06.22 | ₩17,917 | ₩18,624 | ₩17,463 | ₩17,757 | -0.89% | 74.2만 |
|---|
| 2026.06.18 | ₩17,663 | ₩18,264 | ₩17,182 | ₩18,104 | +2.49% | 98.1만 |
|---|
| 2026.06.17 | ₩16,702 | ₩18,144 | ₩16,702 | ₩17,156 | +2.72% | 84.6만 |
|---|
| 2026.06.16 | ₩18,024 | ₩18,210 | ₩16,341 | ₩16,555 | -8.15% | 102.1만 |
|---|
| 2026.06.15 | ₩18,024 | ₩18,491 | ₩17,182 | ₩17,917 | -0.59% | 105만 |
|---|
| 2026.06.12 | ₩16,301 | ₩17,316 | ₩16,088 | ₩17,062 | +4.67% | 84.9만 |
|---|
| 2026.06.11 | ₩15,741 | ₩16,488 | ₩15,487 | ₩16,368 | +3.99% | 101.5만 |
|---|
| 2026.06.10 | ₩16,341 | ₩16,715 | ₩15,767 | ₩15,821 | -3.19% | 78.9만 |
|---|
| 2026.06.09 | ₩18,197 | ₩18,491 | ₩15,714 | ₩16,595 | -8.80% | 123.6만 |
|---|
| 2026.06.08 | ₩18,210 | ₩18,331 | ₩17,663 | ₩17,797 | -2.27% | 89.7만 |
|---|
| 2026.06.05 | ₩18,865 | ₩18,865 | ₩17,249 | ₩17,863 | -5.31% | 104.6만 |
|---|
| 2026.06.04 | ₩18,210 | ₩19,866 | ₩18,010 | ₩19,345 | +6.23% | 114만 |
|---|
| 2026.06.03 | ₩19,425 | ₩19,679 | ₩18,104 | ₩18,598 | -4.26% | 158.6만 |
|---|
| 2026.06.02 | ₩20,760 | ₩21,441 | ₩20,093 | ₩20,146 | -2.96% | 221.7만 |
|---|
| 2026.06.01 | ₩20,480 | ₩21,588 | ₩19,773 | ₩20,907 | +2.09% | 233만 |
|---|
| 2026.05.29 | ₩20,961 | ₩23,351 | ₩20,293 | ₩22,002 | +4.97% | 822.9만 |
|---|
| 2026.05.28 | ₩16,622 | ₩18,104 | ₩16,568 | ₩18,077 | +8.76% | 163.4만 |
|---|
| 2026.05.27 | ₩17,503 | ₩18,064 | ₩16,635 | ₩16,742 | -4.35% | 131.2만 |
|---|
| 2026.05.26 | ₩16,408 | ₩18,397 | ₩16,408 | ₩17,329 | +5.61% | 190.5만 |
|---|
| 2026.05.22 | ₩15,821 | ₩16,355 | ₩15,527 | ₩16,034 | +1.35% | 129.9만 |
|---|
| 2026.05.21 | ₩14,673 | ₩15,554 | ₩14,406 | ₩15,474 | +5.46% | 79.4만 |
|---|
| 2026.05.20 | ₩14,873 | ₩15,140 | ₩14,472 | ₩14,859 | -0.09% | 82.9만 |
|---|
| 2026.05.19 | ₩13,952 | ₩14,673 | ₩13,765 | ₩14,659 | +5.07% | 80.4만 |
|---|
| 2026.05.18 | ₩14,726 | ₩14,819 | ₩13,765 | ₩14,272 | -3.08% | 102.2만 |
|---|
| 2026.05.15 | ₩14,419 | ₩15,100 | ₩14,259 | ₩14,846 | +2.96% | 97.1만 |
|---|
| 2026.05.14 | ₩15,460 | ₩15,607 | ₩14,846 | ₩15,113 | -2.25% | 116.7만 |
|---|
| 2026.05.13 | ₩15,567 | ₩15,981 | ₩15,033 | ₩15,460 | -0.69% | 127.4만 |
|---|
| 2026.05.12 | ₩16,261 | ₩16,261 | ₩14,619 | ₩15,527 | -4.52% | 183.9만 |
|---|
| 2026.05.11 | ₩16,582 | ₩16,782 | ₩15,407 | ₩16,288 | -1.77% | 272.4만 |
|---|
| 2026.05.08 | ₩15,861 | ₩16,128 | ₩13,765 | ₩16,048 | +1.18% | 579.6만 |
|---|
| 2026.05.07 | ₩22,443 | ₩22,550 | ₩20,507 | ₩21,148 | -5.77% | 267.9만 |
|---|
| 2026.05.06 | ₩21,361 | ₩23,204 | ₩20,961 | ₩22,817 | +6.81% | 168.3만 |
|---|
| 2026.05.05 | ₩19,706 | ₩21,935 | ₩19,559 | ₩21,228 | +7.72% | 152.8만 |
|---|
| 2026.05.04 | ₩20,400 | ₩20,680 | ₩19,158 | ₩19,439 | -4.71% | 125.2만 |
|---|
| 2026.05.01 | ₩20,640 | ₩20,801 | ₩19,559 | ₩20,013 | -3.04% | 79만 |
|---|
| 2026.04.30 | ₩19,158 | ₩20,787 | ₩18,971 | ₩20,453 | +6.76% | 125만 |
|---|
| 2026.04.29 | ₩20,133 | ₩20,133 | ₩18,704 | ₩18,945 | -5.90% | 83.6만 |
|---|
| 2026.04.28 | ₩19,305 | ₩20,440 | ₩18,704 | ₩20,307 | +5.19% | 114.7만 |
|---|
| 2026.04.27 | ₩20,493 | ₩20,801 | ₩18,704 | ₩20,146 | -1.69% | 174.8만 |
|---|
| 2026.04.24 | ₩21,441 | ₩21,548 | ₩20,226 | ₩21,028 | -1.93% | 134.4만 |
|---|
| 2026.04.23 | ₩21,548 | ₩22,149 | ₩20,026 | ₩21,094 | -2.11% | 171.9만 |
|---|
| 2026.04.22 | ₩19,933 | ₩22,296 | ₩19,332 | ₩22,256 | +11.65% | 262.5만 |
|---|
| 2026.04.21 | ₩19,919 | ₩20,360 | ₩19,025 | ₩19,332 | -2.95% | 150.1만 |
|---|
| 2026.04.20 | ₩19,492 | ₩20,146 | ₩19,212 | ₩19,546 | +0.27% | 135.7만 |
|---|
| 2026.04.17 | ₩20,253 | ₩20,640 | ₩19,492 | ₩19,906 | -1.71% | 189.1만 |
|---|
| 2026.04.16 | ₩19,225 | ₩20,026 | ₩18,584 | ₩19,986 | +3.96% | 188.5만 |
|---|
| 2026.04.15 | ₩19,425 | ₩19,759 | ₩18,451 | ₩18,945 | -2.47% | 125.1만 |
|---|
| 2026.04.14 | ₩20,133 | ₩20,520 | ₩18,638 | ₩19,332 | -3.98% | 241.6만 |
|---|
| 2026.04.13 | ₩16,261 | ₩19,866 | ₩16,034 | ₩19,813 | +21.84% | 305.3만 |
|---|
| 2026.04.10 | ₩17,636 | ₩17,997 | ₩16,421 | ₩16,582 | -5.98% | 142.6만 |
|---|
| 2026.04.09 | ₩17,743 | ₩18,478 | ₩17,169 | ₩17,516 | -1.28% | 92.8만 |
|---|
| 2026.04.08 | ₩18,638 | ₩18,731 | ₩17,516 | ₩17,757 | -4.73% | 155.1만 |
|---|
| 2026.04.07 | ₩16,982 | ₩17,530 | ₩16,502 | ₩17,156 | +1.02% | 111.9만 |
|---|
| 2026.04.06 | ₩17,890 | ₩17,890 | ₩16,875 | ₩17,423 | -2.61% | 98.6만 |
|---|
| 2026.04.02 | ₩17,717 | ₩18,798 | ₩17,062 | ₩17,783 | +0.38% | 151.6만 |
|---|
| 2026.04.01 | ₩17,957 | ₩19,158 | ₩17,503 | ₩18,624 | +3.72% | 189만 |
|---|
| 2026.03.31 | ₩16,021 | ₩17,476 | ₩15,620 | ₩17,369 | +8.42% | 135.1만 |
|---|
| 2026.03.30 | ₩16,462 | ₩17,490 | ₩15,126 | ₩15,781 | -4.14% | 197.9만 |
|---|
| 2026.03.27 | ₩16,648 | ₩16,648 | ₩15,540 | ₩15,620 | -6.17% | 112.2만 |
|---|
| 2026.03.26 | ₩17,009 | ₩17,943 | ₩16,742 | ₩16,982 | -0.16% | 139.1만 |
|---|
| 2026.03.25 | ₩17,583 | ₩19,132 | ₩17,423 | ₩17,810 | +1.29% | 200.8만 |
|---|
| 2026.03.24 | ₩16,114 | ₩17,490 | ₩15,807 | ₩17,329 | +7.54% | 181.3만 |
|---|
| 2026.03.23 | ₩15,073 | ₩16,889 | ₩15,060 | ₩16,555 | +9.83% | 206만 |
|---|
| 2026.03.20 | ₩15,807 | ₩15,941 | ₩14,192 | ₩14,619 | -7.52% | 256.1만 |
|---|
| 2026.03.19 | ₩14,058 | ₩14,779 | ₩13,725 | ₩14,566 | +3.61% | 118.5만 |
|---|
| 2026.03.18 | ₩15,287 | ₩15,554 | ₩14,299 | ₩14,512 | -5.07% | 155.6만 |
|---|
| 2026.03.17 | ₩16,181 | ₩16,502 | ₩15,367 | ₩15,647 | -3.30% | 124.7만 |
|---|
| 2026.03.16 | ₩16,141 | ₩16,689 | ₩15,754 | ₩16,181 | +0.25% | 172.4만 |
|---|
| 2026.03.13 | ₩16,822 | ₩17,503 | ₩15,567 | ₩15,954 | -5.16% | 190.4만 |
|---|
| 2026.03.12 | ₩15,434 | ₩17,303 | ₩14,713 | ₩16,996 | +10.12% | 427.4만 |
|---|
| 2026.03.11 | ₩17,196 | ₩19,212 | ₩15,220 | ₩15,941 | -7.30% | 1351.3만 |
|---|
| 2026.03.10 | ₩13,578 | ₩14,940 | ₩13,471 | ₩14,753 | +8.65% | 243.9만 |
|---|
| 2026.03.09 | ₩11,829 | ₩13,498 | ₩11,548 | ₩13,337 | +12.75% | 92.9만 |
|---|
| 2026.03.06 | ₩12,283 | ₩12,750 | ₩12,029 | ₩12,096 | -1.52% | 46.4만 |
|---|
| 2026.03.05 | ₩13,097 | ₩13,604 | ₩12,269 | ₩12,683 | -3.16% | 63.3만 |
|---|
| 2026.03.04 | ₩13,204 | ₩13,818 | ₩12,977 | ₩13,297 | +0.71% | 72.7만 |
|---|
| 2026.03.03 | ₩12,617 | ₩13,271 | ₩12,536 | ₩13,070 | +3.60% | 77.7만 |
|---|
| 2026.03.02 | ₩12,857 | ₩13,711 | ₩12,817 | ₩13,404 | +4.26% | 122.9만 |
|---|
| 2026.02.27 | ₩12,042 | ₩13,858 | ₩11,856 | ₩13,791 | +14.52% | 259.5만 |
|---|
| 2026.02.26 | ₩11,575 | ₩12,002 | ₩11,348 | ₩11,829 | +2.19% | 69.9만 |
|---|
| 2026.02.25 | ₩11,362 | ₩11,802 | ₩11,241 | ₩11,535 | +1.53% | 72.2만 |
|---|
| 2026.02.24 | ₩9,986 | ₩11,388 | ₩9,973 | ₩11,281 | +12.97% | 94만 |
|---|
| 2026.02.23 | ₩10,240 | ₩10,307 | ₩9,906 | ₩10,093 | -1.43% | 59.6만 |
|---|
| 2026.02.20 | ₩10,587 | ₩10,854 | ₩10,173 | ₩10,400 | -1.77% | 72.4만 |
|---|
| 2026.02.19 | ₩10,694 | ₩10,734 | ₩10,360 | ₩10,667 | -0.25% | 55.5만 |
|---|
| 2026.02.18 | ₩10,694 | ₩10,974 | ₩10,440 | ₩10,747 | +0.50% | 41.6만 |
|---|
| 2026.02.17 | ₩10,841 | ₩10,881 | ₩10,240 | ₩10,601 | -2.22% | 54.1만 |
|---|
| 2026.02.13 | ₩10,948 | ₩11,095 | ₩10,547 | ₩10,868 | -0.73% | 52.8만 |
|---|
| 2026.02.12 | ₩11,362 | ₩11,362 | ₩10,494 | ₩10,694 | -5.88% | 77.9만 |
|---|
| 2026.02.11 | ₩11,655 | ₩11,735 | ₩10,881 | ₩11,415 | -2.06% | 66.3만 |
|---|
| 2026.02.10 | ₩12,082 | ₩12,456 | ₩11,281 | ₩11,428 | -5.41% | 65.1만 |
|---|
| 2026.02.09 | ₩12,016 | ₩12,363 | ₩11,709 | ₩12,243 | +1.89% | 67.5만 |
|---|
| 2026.02.06 | ₩10,894 | ₩12,296 | ₩10,761 | ₩12,123 | +11.27% | 103.9만 |
|---|
| 2026.02.05 | ₩11,295 | ₩11,655 | ₩10,307 | ₩10,387 | -8.04% | 84.3만 |
|---|
| 2026.02.04 | ₩12,630 | ₩12,657 | ₩11,028 | ₩11,735 | -7.08% | 109.7만 |
|---|
| 2026.02.03 | ₩13,831 | ₩13,992 | ₩12,123 | ₩12,777 | -7.63% | 120.5만 |
|---|
| 2026.02.02 | ₩13,351 | ₩14,272 | ₩13,311 | ₩13,484 | +1.00% | 86.2만 |
|---|
| 2026.01.30 | ₩13,778 | ₩14,753 | ₩13,498 | ₩13,618 | -1.16% | 118.2만 |
|---|
| 2026.01.29 | ₩13,978 | ₩14,152 | ₩13,164 | ₩14,112 | +0.96% | 113.3만 |
|---|
| 2026.01.28 | ₩14,726 | ₩14,846 | ₩13,778 | ₩13,978 | -5.08% | 83.8만 |
|---|
| 2026.01.27 | ₩13,818 | ₩14,819 | ₩13,818 | ₩14,459 | +4.64% | 92.2만 |
|---|
| 2026.01.26 | ₩14,846 | ₩14,953 | ₩13,698 | ₩13,765 | -7.28% | 108.3만 |
|---|
| 2026.01.23 | ₩14,873 | ₩15,487 | ₩14,379 | ₩14,953 | +0.54% | 127.6만 |
|---|
| 2026.01.22 | ₩15,460 | ₩15,701 | ₩14,753 | ₩14,913 | -3.54% | 118.5만 |
|---|
| 2026.01.21 | ₩14,846 | ₩15,901 | ₩13,391 | ₩15,247 | +2.70% | 223.8만 |
|---|
| 2026.01.20 | ₩15,033 | ₩16,395 | ₩14,486 | ₩14,846 | -1.24% | 212.5만 |
|---|
| 2026.01.16 | ₩15,153 | ₩16,969 | ₩14,686 | ₩16,088 | +6.17% | 272.4만 |
|---|
| 2026.01.15 | ₩14,472 | ₩14,953 | ₩13,965 | ₩14,899 | +2.95% | 182.9만 |
|---|
| 2026.01.14 | ₩12,683 | ₩14,125 | ₩12,229 | ₩14,112 | +11.26% | 294.5만 |
|---|
| 2026.01.13 | ₩12,603 | ₩13,124 | ₩11,829 | ₩12,777 | +1.38% | 179.1만 |
|---|
| 2026.01.12 | ₩11,295 | ₩12,430 | ₩10,988 | ₩12,363 | +9.46% | 97.3만 |
|---|
| 2026.01.09 | ₩11,575 | ₩11,735 | ₩11,321 | ₩11,388 | -1.61% | 75만 |
|---|
| 2026.01.08 | ₩11,081 | ₩11,882 | ₩10,854 | ₩11,455 | +3.37% | 102.2만 |
|---|
| 2026.01.07 | ₩11,495 | ₩11,615 | ₩10,868 | ₩11,081 | -3.60% | 116.5만 |
|---|
| 2026.01.06 | ₩10,827 | ₩11,882 | ₩10,641 | ₩11,722 | +8.26% | 135.9만 |
|---|
| 2026.01.05 | ₩10,547 | ₩11,081 | ₩10,320 | ₩10,934 | +3.67% | 133만 |
|---|
| 2026.01.02 | ₩9,599 | ₩10,280 | ₩9,426 | ₩10,267 | +6.95% | 121.1만 |
|---|
| 2025.12.31 | ₩9,239 | ₩9,573 | ₩9,172 | ₩9,439 | +2.17% | 156.4만 |
|---|
| 2025.12.30 | ₩9,279 | ₩9,599 | ₩9,252 | ₩9,319 | +0.43% | 122.3만 |
|---|
| 2025.12.29 | ₩9,346 | ₩9,866 | ₩9,199 | ₩9,239 | -1.14% | 114.6만 |
|---|
| 2025.12.26 | ₩9,906 | ₩9,906 | ₩9,466 | ₩9,492 | -4.18% | 78.9만 |
|---|
| 2025.12.24 | ₩10,040 | ₩10,133 | ₩9,813 | ₩9,960 | -0.80% | 46.2만 |
|---|
| 2025.12.23 | ₩10,173 | ₩10,280 | ₩9,853 | ₩10,067 | -1.05% | 76.1만 |
|---|
| 2025.12.22 | ₩10,374 | ₩10,641 | ₩10,213 | ₩10,347 | -0.26% | 79만 |
|---|
| 2025.12.19 | ₩9,733 | ₩10,147 | ₩9,719 | ₩10,080 | +3.57% | 120.5만 |
|---|
| 2025.12.18 | ₩9,799 | ₩10,026 | ₩9,559 | ₩9,733 | -0.68% | 92.2만 |
|---|
| 2025.12.17 | ₩10,080 | ₩10,213 | ₩9,239 | ₩9,306 | -7.68% | 99.2만 |
|---|
| 2025.12.16 | ₩9,386 | ₩10,013 | ₩9,386 | ₩9,986 | +6.40% | 83.8만 |
|---|
| 2025.12.15 | ₩10,213 | ₩10,280 | ₩9,492 | ₩9,532 | -6.67% | 124.2만 |
|---|
| 2025.12.12 | ₩10,881 | ₩11,014 | ₩10,093 | ₩10,120 | -6.99% | 173.4만 |
|---|
| 2025.12.11 | ₩10,988 | ₩11,188 | ₩10,694 | ₩11,081 | +0.85% | 91.6만 |
|---|
| 2025.12.10 | ₩11,548 | ₩11,602 | ₩11,095 | ₩11,308 | -2.08% | 99.5만 |
|---|
| 2025.12.09 | ₩11,588 | ₩11,909 | ₩11,495 | ₩11,669 | +0.69% | 104.3만 |
|---|
| 2025.12.08 | ₩11,588 | ₩12,056 | ₩11,415 | ₩11,735 | +1.27% | 87.6만 |
|---|
| 2025.12.05 | ₩12,363 | ₩12,430 | ₩11,415 | ₩11,522 | -6.80% | 167.7만 |
|---|
| 2025.12.04 | ₩12,016 | ₩12,657 | ₩11,815 | ₩12,630 | +5.11% | 137.4만 |
|---|
| 2025.12.03 | ₩11,829 | ₩12,163 | ₩11,482 | ₩12,149 | +2.71% | 119.3만 |
|---|
| 2025.12.02 | ₩12,363 | ₩12,657 | ₩11,775 | ₩11,882 | -3.89% | 112.6만 |
|---|
| 2025.12.01 | ₩12,710 | ₩13,097 | ₩12,123 | ₩12,189 | -4.10% | 121.9만 |
|---|
| 2025.11.28 | ₩13,004 | ₩13,378 | ₩12,790 | ₩12,857 | -1.13% | 114.4만 |
|---|
| 2025.11.26 | ₩11,562 | ₩12,710 | ₩11,548 | ₩12,550 | +8.55% | 229.1만 |
|---|
| 2025.11.25 | ₩10,774 | ₩11,081 | ₩10,293 | ₩11,068 | +2.73% | 124.6만 |
|---|
| 2025.11.24 | ₩10,534 | ₩10,814 | ₩10,227 | ₩10,747 | +2.03% | 140.1만 |
|---|
| 2025.11.21 | ₩10,147 | ₩10,627 | ₩9,653 | ₩10,347 | +1.97% | 164.8만 |
|---|
| 2025.11.20 | ₩11,068 | ₩11,815 | ₩10,293 | ₩10,347 | -6.51% | 294.1만 |
|---|
| 2025.11.19 | ₩10,601 | ₩10,801 | ₩9,960 | ₩10,093 | -4.79% | 209.7만 |
|---|
| 2025.11.18 | ₩10,654 | ₩11,041 | ₩10,280 | ₩10,587 | -0.63% | 204.3만 |
|---|
| 2025.11.17 | ₩11,241 | ₩12,737 | ₩10,681 | ₩10,747 | -4.39% | 389만 |
|---|
| 2025.11.14 | ₩13,097 | ₩13,364 | ₩10,921 | ₩11,535 | -11.93% | 920.1만 |
|---|
| 2025.11.13 | ₩21,575 | ₩21,682 | ₩19,946 | ₩20,360 | -5.63% | 519.2만 |
|---|
| 2025.11.12 | ₩22,162 | ₩22,429 | ₩21,068 | ₩21,575 | -2.65% | 122.3만 |
|---|
| 2025.11.11 | ₩22,122 | ₩22,296 | ₩21,188 | ₩21,508 | -2.78% | 102.2만 |
|---|
| 2025.11.10 | ₩23,177 | ₩23,457 | ₩22,189 | ₩22,670 | -2.19% | 118.7만 |
|---|
| 2025.11.07 | ₩21,281 | ₩22,282 | ₩20,707 | ₩22,176 | +4.20% | 122만 |
|---|
| 2025.11.06 | ₩23,658 | ₩23,724 | ₩21,068 | ₩21,802 | -7.84% | 147.2만 |
|---|
| 2025.11.05 | ₩24,218 | ₩24,752 | ₩22,923 | ₩23,511 | -2.92% | 170.4만 |
|---|
| 2025.11.04 | ₩24,846 | ₩25,767 | ₩23,911 | ₩24,192 | -2.63% | 173.1만 |
|---|
| 2025.11.03 | ₩28,344 | ₩29,065 | ₩25,727 | ₩25,780 | -9.04% | 205.8만 |
|---|
| 2025.10.31 | ₩24,258 | ₩27,169 | ₩24,258 | ₩27,049 | +11.50% | 284.2만 |
|---|
| 2025.10.30 | ₩23,257 | ₩24,485 | ₩22,389 | ₩24,031 | +3.33% | 157.8만 |
|---|
| 2025.10.29 | ₩23,711 | ₩24,071 | ₩22,977 | ₩23,551 | -0.68% | 100.3만 |
|---|
| 2025.10.28 | ₩24,365 | ₩24,459 | ₩23,431 | ₩23,764 | -2.47% | 112만 |
|---|
| 2025.10.27 | ₩25,033 | ₩25,367 | ₩24,058 | ₩24,379 | -2.61% | 106.8만 |
|---|
| 2025.10.24 | ₩23,564 | ₩25,019 | ₩23,257 | ₩24,339 | +3.29% | 163.9만 |
|---|
| 2025.10.23 | ₩21,975 | ₩23,003 | ₩21,762 | ₩22,763 | +3.58% | 140.8만 |
|---|
| 2025.10.22 | ₩22,363 | ₩22,710 | ₩20,707 | ₩21,668 | -3.10% | 164.9만 |
|---|
| 2025.10.21 | ₩22,817 | ₩23,858 | ₩21,855 | ₩22,950 | +0.59% | 152.5만 |
|---|
| 2025.10.20 | ₩22,189 | ₩22,656 | ₩21,668 | ₩22,550 | +1.62% | 162.6만 |
|---|
| 2025.10.17 | ₩22,696 | ₩22,803 | ₩21,268 | ₩21,628 | -4.71% | 172.7만 |
|---|
| 2025.10.16 | ₩24,499 | ₩25,634 | ₩22,696 | ₩22,883 | -6.59% | 217.7만 |
|---|
| 2025.10.15 | ₩25,367 | ₩26,101 | ₩24,005 | ₩24,112 | -4.95% | 226만 |
|---|
| 2025.10.14 | ₩24,325 | ₩25,059 | ₩23,057 | ₩24,499 | +0.71% | 190.3만 |
|---|
| 2025.10.13 | ₩24,699 | ₩26,034 | ₩24,632 | ₩25,006 | +1.24% | 187.5만 |
|---|
| 2025.10.10 | ₩27,316 | ₩28,010 | ₩23,444 | ₩23,591 | -13.64% | 392.4만 |
|---|