시장 데이터를 불러오는 중
전체 종목
TTEC Holdings, Inc. - Common Stock 과거 주가
TTEC Holdings, Inc. - Common Stock · TTEC · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TTEC Holdings, Inc. - Common Stock · TTEC · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,958 | ₩2,186 | ₩1,958 | ₩2,119 | +8.22% | 80.8만 |
| 2026.10.08 | ₩1,932 | ₩1,985 | ₩1,905 | ₩1,958 | +1.39% | 48.3만 |
| 2026.10.07 | ₩1,811 | ₩1,985 | ₩1,784 | ₩1,958 | +8.15% | 42.6만 |
| 2026.10.06 | ₩1,864 | ₩1,864 | ₩1,771 | ₩1,811 | -2.88% | 29.9만 |
| 2026.10.05 | ₩1,851 | ₩1,891 | ₩1,824 | ₩1,851 | 0.00% | 18.8만 |
| 2026.10.02 | ₩1,999 | ₩1,999 | ₩1,851 | ₩1,851 | -7.38% | 41.8만 |
| 2026.10.01 | ₩1,771 | ₩2,012 | ₩1,757 | ₩1,999 | +12.88% | 128.8만 |
| 2026.09.30 | ₩1,677 | ₩1,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,744 |
| +4.00% |
| 39.4만 |
| 2026.09.29 | ₩1,663 | ₩1,690 | ₩1,650 | ₩1,663 | 0.00% | 19.4만 |
|---|
| 2026.09.28 | ₩1,663 | ₩1,677 | ₩1,610 | ₩1,650 | -0.81% | 50.1만 |
|---|
| 2026.09.25 | ₩1,636 | ₩1,663 | ₩1,636 | ₩1,650 | +0.82% | 14.6만 |
|---|
| 2026.09.24 | ₩1,650 | ₩1,663 | ₩1,623 | ₩1,636 | -0.81% | 24.7만 |
|---|
| 2026.09.23 | ₩1,677 | ₩1,677 | ₩1,623 | ₩1,650 | -1.60% | 29.2만 |
|---|
| 2026.09.22 | ₩1,663 | ₩1,690 | ₩1,623 | ₩1,677 | +0.81% | 34.4만 |
|---|
| 2026.09.21 | ₩1,663 | ₩1,690 | ₩1,610 | ₩1,650 | -0.81% | 40.9만 |
|---|
| 2026.09.18 | ₩1,636 | ₩1,690 | ₩1,583 | ₩1,636 | 0.00% | 119.4만 |
|---|
| 2026.09.17 | ₩1,650 | ₩1,677 | ₩1,610 | ₩1,623 | -1.63% | 43.1만 |
|---|
| 2026.09.16 | ₩1,690 | ₩1,704 | ₩1,583 | ₩1,623 | -3.97% | 62.2만 |
|---|
| 2026.09.15 | ₩1,704 | ₩1,744 | ₩1,636 | ₩1,704 | 0.00% | 26.9만 |
|---|
| 2026.09.14 | ₩1,677 | ₩1,744 | ₩1,663 | ₩1,677 | 0.00% | 24만 |
|---|
| 2026.09.11 | ₩1,717 | ₩1,730 | ₩1,677 | ₩1,704 | -0.78% | 19.7만 |
|---|
| 2026.09.10 | ₩1,717 | ₩1,744 | ₩1,690 | ₩1,704 | -0.78% | 16.5만 |
|---|
| 2026.09.09 | ₩1,784 | ₩1,824 | ₩1,704 | ₩1,704 | -4.51% | 38.5만 |
|---|
| 2026.09.08 | ₩1,838 | ₩1,851 | ₩1,797 | ₩1,797 | -2.19% | 16.4만 |
|---|
| 2026.09.04 | ₩1,838 | ₩1,864 | ₩1,784 | ₩1,851 | +0.73% | 25.6만 |
|---|
| 2026.09.03 | ₩1,811 | ₩1,891 | ₩1,797 | ₩1,851 | +2.22% | 28.5만 |
|---|
| 2026.09.02 | ₩1,797 | ₩1,838 | ₩1,771 | ₩1,797 | 0.00% | 16.8만 |
|---|
| 2026.09.01 | ₩1,797 | ₩1,824 | ₩1,757 | ₩1,797 | 0.00% | 80.2만 |
|---|
| 2026.08.31 | ₩1,851 | ₩1,878 | ₩1,771 | ₩1,797 | -2.90% | 47.7만 |
|---|
| 2026.08.28 | ₩1,851 | ₩1,905 | ₩1,851 | ₩1,878 | +1.45% | 20.9만 |
|---|
| 2026.08.27 | ₩1,851 | ₩1,932 | ₩1,851 | ₩1,851 | 0.00% | 29.7만 |
|---|
| 2026.08.26 | ₩1,851 | ₩1,918 | ₩1,824 | ₩1,851 | 0.00% | 27.2만 |
|---|
| 2026.08.25 | ₩1,838 | ₩1,905 | ₩1,824 | ₩1,878 | +2.19% | 41.2만 |
|---|
| 2026.08.24 | ₩1,878 | ₩1,905 | ₩1,811 | ₩1,824 | -2.86% | 44.8만 |
|---|
| 2026.08.21 | ₩1,918 | ₩1,985 | ₩1,824 | ₩1,838 | -4.20% | 55.6만 |
|---|
| 2026.08.20 | ₩1,999 | ₩2,012 | ₩1,851 | ₩1,918 | -4.03% | 58.6만 |
|---|
| 2026.08.19 | ₩1,945 | ₩2,052 | ₩1,918 | ₩2,012 | +3.45% | 73.3만 |
|---|
| 2026.08.18 | ₩1,985 | ₩2,039 | ₩1,891 | ₩1,905 | -4.05% | 41.8만 |
|---|
| 2026.08.17 | ₩2,093 | ₩2,133 | ₩1,945 | ₩1,945 | -7.05% | 64.6만 |
|---|
| 2026.08.14 | ₩2,146 | ₩2,240 | ₩2,093 | ₩2,119 | -1.25% | 84.8만 |
|---|
| 2026.08.13 | ₩2,133 | ₩2,227 | ₩2,079 | ₩2,106 | -1.26% | 77.9만 |
|---|
| 2026.08.12 | ₩2,321 | ₩2,334 | ₩2,079 | ₩2,106 | -9.25% | 110.4만 |
|---|
| 2026.08.11 | ₩2,656 | ₩2,683 | ₩2,146 | ₩2,321 | -12.63% | 238.1만 |
|---|
| 2026.08.10 | ₩3,434 | ₩3,434 | ₩3,099 | ₩3,125 | -8.98% | 48.9만 |
|---|
| 2026.08.07 | ₩3,528 | ₩3,568 | ₩3,327 | ₩3,420 | -3.04% | 19.9만 |
|---|
| 2026.08.06 | ₩3,514 | ₩3,528 | ₩3,434 | ₩3,488 | -0.76% | 20.8만 |
|---|
| 2026.08.05 | ₩3,662 | ₩3,662 | ₩3,434 | ₩3,541 | -3.30% | 28.4만 |
|---|
| 2026.08.04 | ₩3,353 | ₩3,729 | ₩3,353 | ₩3,648 | +8.80% | 52.6만 |
|---|
| 2026.08.03 | ₩3,420 | ₩3,474 | ₩3,313 | ₩3,353 | -1.96% | 35.4만 |
|---|
| 2026.07.31 | ₩3,447 | ₩3,474 | ₩3,286 | ₩3,340 | -3.11% | 16.9만 |
|---|
| 2026.07.30 | ₩3,380 | ₩3,501 | ₩3,353 | ₩3,461 | +2.38% | 29.9만 |
|---|
| 2026.07.29 | ₩3,273 | ₩3,420 | ₩3,233 | ₩3,407 | +4.10% | 37만 |
|---|
| 2026.07.28 | ₩2,951 | ₩3,286 | ₩2,951 | ₩3,286 | +11.36% | 40.6만 |
|---|
| 2026.07.27 | ₩2,924 | ₩3,031 | ₩2,884 | ₩2,951 | +0.92% | 60.1만 |
|---|
| 2026.07.24 | ₩2,723 | ₩2,857 | ₩2,669 | ₩2,844 | +4.43% | 42.4만 |
|---|
| 2026.07.23 | ₩2,642 | ₩2,696 | ₩2,562 | ₩2,669 | +1.02% | 35.9만 |
|---|
| 2026.07.22 | ₩2,750 | ₩2,777 | ₩2,602 | ₩2,642 | -3.90% | 51.6만 |
|---|
| 2026.07.21 | ₩2,750 | ₩2,790 | ₩2,710 | ₩2,763 | +0.49% | 31.4만 |
|---|
| 2026.07.20 | ₩2,871 | ₩2,871 | ₩2,763 | ₩2,763 | -3.74% | 25.2만 |
|---|
| 2026.07.17 | ₩2,991 | ₩3,031 | ₩2,817 | ₩2,897 | -3.14% | 23.1만 |
|---|
| 2026.07.16 | ₩3,179 | ₩3,233 | ₩2,978 | ₩3,005 | -5.49% | 28.1만 |
|---|
| 2026.07.15 | ₩3,085 | ₩3,327 | ₩3,085 | ₩3,152 | +2.17% | 39.4만 |
|---|
| 2026.07.14 | ₩3,058 | ₩3,125 | ₩2,964 | ₩3,058 | 0.00% | 27.3만 |
|---|
| 2026.07.13 | ₩2,817 | ₩3,179 | ₩2,817 | ₩3,152 | +11.90% | 70.7만 |
|---|
| 2026.07.10 | ₩2,951 | ₩2,991 | ₩2,817 | ₩2,830 | -4.09% | 27.4만 |
|---|
| 2026.07.09 | ₩2,790 | ₩2,951 | ₩2,736 | ₩2,938 | +5.29% | 53.3만 |
|---|
| 2026.07.08 | ₩2,750 | ₩2,844 | ₩2,669 | ₩2,803 | +1.95% | 53.2만 |
|---|
| 2026.07.07 | ₩2,924 | ₩2,964 | ₩2,763 | ₩2,790 | -4.59% | 18.3만 |
|---|
| 2026.07.06 | ₩2,857 | ₩2,978 | ₩2,830 | ₩2,897 | +1.41% | 23.1만 |
|---|
| 2026.07.02 | ₩2,871 | ₩3,112 | ₩2,844 | ₩2,884 | +0.47% | 59만 |
|---|
| 2026.07.01 | ₩2,642 | ₩2,857 | ₩2,602 | ₩2,817 | +6.60% | 38.8만 |
|---|
| 2026.06.30 | ₩2,763 | ₩2,803 | ₩2,562 | ₩2,602 | -5.83% | 112.6만 |
|---|
| 2026.06.29 | ₩2,736 | ₩2,884 | ₩2,696 | ₩2,830 | +3.43% | 106.1만 |
|---|
| 2026.06.26 | ₩2,723 | ₩2,790 | ₩2,616 | ₩2,750 | +0.99% | 259.3만 |
|---|
| 2026.06.25 | ₩2,857 | ₩2,911 | ₩2,669 | ₩2,763 | -3.29% | 63.2만 |
|---|
| 2026.06.24 | ₩2,803 | ₩3,031 | ₩2,723 | ₩2,830 | +0.96% | 93.7만 |
|---|
| 2026.06.23 | ₩2,790 | ₩2,857 | ₩2,669 | ₩2,817 | +0.96% | 124.7만 |
|---|
| 2026.06.22 | ₩2,844 | ₩2,897 | ₩2,750 | ₩2,777 | -2.36% | 57.3만 |
|---|
| 2026.06.18 | ₩3,085 | ₩3,112 | ₩2,871 | ₩2,871 | -6.96% | 127.3만 |
|---|
| 2026.06.17 | ₩3,139 | ₩3,152 | ₩3,085 | ₩3,099 | -1.28% | 32.3만 |
|---|
| 2026.06.16 | ₩3,166 | ₩3,353 | ₩3,112 | ₩3,139 | -0.85% | 77.7만 |
|---|
| 2026.06.15 | ₩3,179 | ₩3,246 | ₩3,085 | ₩3,152 | -0.84% | 47.4만 |
|---|
| 2026.06.12 | ₩3,099 | ₩3,260 | ₩3,085 | ₩3,152 | +1.73% | 33.8만 |
|---|
| 2026.06.11 | ₩3,018 | ₩3,139 | ₩2,924 | ₩3,085 | +2.22% | 106만 |
|---|
| 2026.06.10 | ₩2,884 | ₩3,112 | ₩2,857 | ₩2,978 | +3.26% | 60.7만 |
|---|
| 2026.06.09 | ₩2,938 | ₩3,005 | ₩2,817 | ₩2,938 | 0.00% | 65.4만 |
|---|
| 2026.06.08 | ₩2,938 | ₩3,045 | ₩2,884 | ₩2,924 | -0.46% | 35.8만 |
|---|
| 2026.06.05 | ₩3,072 | ₩3,206 | ₩2,884 | ₩2,924 | -4.80% | 47.4만 |
|---|
| 2026.06.04 | ₩3,099 | ₩3,273 | ₩3,072 | ₩3,085 | -0.43% | 47.1만 |
|---|
| 2026.06.03 | ₩3,501 | ₩3,501 | ₩3,018 | ₩3,058 | -12.64% | 61.9만 |
|---|
| 2026.06.02 | ₩3,595 | ₩3,675 | ₩3,514 | ₩3,528 | -1.87% | 34.2만 |
|---|
| 2026.06.01 | ₩3,648 | ₩3,742 | ₩3,581 | ₩3,675 | +0.74% | 36.6만 |
|---|
| 2026.05.29 | ₩3,635 | ₩3,783 | ₩3,528 | ₩3,648 | +0.37% | 62.5만 |
|---|
| 2026.05.28 | ₩3,541 | ₩3,635 | ₩3,447 | ₩3,635 | +2.65% | 26.2만 |
|---|
| 2026.05.27 | ₩3,488 | ₩3,622 | ₩3,434 | ₩3,541 | +1.54% | 25.5만 |
|---|
| 2026.05.26 | ₩3,716 | ₩3,716 | ₩3,447 | ₩3,501 | -5.78% | 36.9만 |
|---|
| 2026.05.22 | ₩3,595 | ₩3,742 | ₩3,595 | ₩3,702 | +2.99% | 40.4만 |
|---|
| 2026.05.21 | ₩3,367 | ₩3,689 | ₩3,286 | ₩3,595 | +6.77% | 50.7만 |
|---|
| 2026.05.20 | ₩3,273 | ₩3,434 | ₩3,206 | ₩3,353 | +2.46% | 48.4만 |
|---|
| 2026.05.19 | ₩3,192 | ₩3,434 | ₩3,179 | ₩3,273 | +2.52% | 48만 |
|---|
| 2026.05.18 | ₩3,300 | ₩3,340 | ₩3,166 | ₩3,166 | -4.07% | 49.1만 |
|---|
| 2026.05.15 | ₩3,286 | ₩3,407 | ₩3,260 | ₩3,286 | 0.00% | 27.5만 |
|---|
| 2026.05.14 | ₩3,420 | ₩3,488 | ₩3,313 | ₩3,367 | -1.57% | 50.6만 |
|---|
| 2026.05.13 | ₩3,286 | ₩3,689 | ₩3,260 | ₩3,434 | +4.49% | 87.8만 |
|---|
| 2026.05.12 | ₩3,434 | ₩3,555 | ₩3,179 | ₩3,273 | -4.69% | 93.4만 |
|---|
| 2026.05.11 | ₩3,622 | ₩3,716 | ₩3,380 | ₩3,488 | -3.70% | 60.7만 |
|---|
| 2026.05.08 | ₩3,555 | ₩3,850 | ₩3,353 | ₩3,635 | +2.26% | 133만 |
|---|
| 2026.05.07 | ₩4,064 | ₩4,172 | ₩3,930 | ₩4,105 | +0.99% | 66.6만 |
|---|
| 2026.05.06 | ₩4,011 | ₩4,024 | ₩3,823 | ₩3,997 | -0.33% | 29.5만 |
|---|
| 2026.05.05 | ₩3,796 | ₩3,997 | ₩3,689 | ₩3,984 | +4.95% | 27.1만 |
|---|
| 2026.05.04 | ₩3,997 | ₩4,011 | ₩3,729 | ₩3,729 | -6.71% | 30만 |
|---|
| 2026.05.01 | ₩3,957 | ₩4,064 | ₩3,944 | ₩4,011 | +1.36% | 34.8만 |
|---|
| 2026.04.30 | ₩3,917 | ₩3,957 | ₩3,756 | ₩3,903 | -0.34% | 35.1만 |
|---|
| 2026.04.29 | ₩3,957 | ₩4,024 | ₩3,836 | ₩3,903 | -1.36% | 31.3만 |
|---|
| 2026.04.28 | ₩3,944 | ₩4,037 | ₩3,917 | ₩3,997 | +1.36% | 31만 |
|---|
| 2026.04.27 | ₩4,145 | ₩4,145 | ₩3,917 | ₩3,957 | -4.53% | 33만 |
|---|
| 2026.04.24 | ₩4,078 | ₩4,172 | ₩3,957 | ₩4,158 | +1.97% | 26.5만 |
|---|
| 2026.04.23 | ₩4,400 | ₩4,400 | ₩3,957 | ₩4,064 | -7.62% | 44.5만 |
|---|
| 2026.04.22 | ₩4,507 | ₩4,507 | ₩4,306 | ₩4,400 | -2.38% | 33.7만 |
|---|
| 2026.04.21 | ₩4,292 | ₩4,668 | ₩4,292 | ₩4,494 | +4.69% | 42.7만 |
|---|
| 2026.04.20 | ₩4,467 | ₩4,534 | ₩4,212 | ₩4,333 | -3.00% | 62.2만 |
|---|
| 2026.04.17 | ₩4,426 | ₩4,869 | ₩4,426 | ₩4,547 | +2.73% | 197.2만 |
|---|
| 2026.04.16 | ₩4,078 | ₩4,346 | ₩3,944 | ₩4,319 | +5.92% | 63.1만 |
|---|
| 2026.04.15 | ₩3,796 | ₩4,131 | ₩3,796 | ₩4,064 | +7.07% | 61.4만 |
|---|
| 2026.04.14 | ₩3,380 | ₩3,756 | ₩3,380 | ₩3,742 | +10.71% | 48.2만 |
|---|
| 2026.04.13 | ₩3,099 | ₩3,407 | ₩3,099 | ₩3,380 | +9.09% | 63.3만 |
|---|
| 2026.04.10 | ₩3,099 | ₩3,192 | ₩3,072 | ₩3,085 | -0.43% | 34.7만 |
|---|
| 2026.04.09 | ₩3,260 | ₩3,260 | ₩2,964 | ₩3,166 | -2.88% | 57.3만 |
|---|
| 2026.04.08 | ₩3,461 | ₩3,474 | ₩3,179 | ₩3,260 | -5.81% | 54.2만 |
|---|
| 2026.04.07 | ₩3,273 | ₩3,313 | ₩3,085 | ₩3,313 | +1.23% | 40.3만 |
|---|
| 2026.04.06 | ₩3,367 | ₩3,407 | ₩3,192 | ₩3,219 | -4.38% | 33.6만 |
|---|
| 2026.04.02 | ₩3,367 | ₩3,568 | ₩3,286 | ₩3,434 | +1.99% | 61.2만 |
|---|
| 2026.04.01 | ₩3,407 | ₩3,474 | ₩3,246 | ₩3,447 | +1.18% | 32.1만 |
|---|
| 2026.03.31 | ₩3,219 | ₩3,394 | ₩3,192 | ₩3,353 | +4.17% | 46만 |
|---|
| 2026.03.30 | ₩3,005 | ₩3,206 | ₩2,951 | ₩3,099 | +3.12% | 36.8만 |
|---|
| 2026.03.27 | ₩3,031 | ₩3,031 | ₩2,911 | ₩2,978 | -1.77% | 36.8만 |
|---|
| 2026.03.26 | ₩3,353 | ₩3,447 | ₩3,085 | ₩3,099 | -7.60% | 48.5만 |
|---|
| 2026.03.25 | ₩3,407 | ₩3,461 | ₩3,340 | ₩3,434 | +0.79% | 42.7만 |
|---|
| 2026.03.24 | ₩3,541 | ₩3,541 | ₩3,206 | ₩3,353 | -5.30% | 91만 |
|---|
| 2026.03.23 | ₩3,635 | ₩3,675 | ₩3,447 | ₩3,541 | -2.58% | 58.4만 |
|---|
| 2026.03.20 | ₩3,863 | ₩3,863 | ₩3,595 | ₩3,595 | -6.94% | 105.9만 |
|---|
| 2026.03.19 | ₩4,024 | ₩4,037 | ₩3,850 | ₩3,930 | -2.33% | 48만 |
|---|
| 2026.03.18 | ₩4,668 | ₩4,668 | ₩4,078 | ₩4,091 | -12.36% | 87.1만 |
|---|
| 2026.03.17 | ₩4,426 | ₩4,628 | ₩4,212 | ₩4,520 | +2.12% | 109.2만 |
|---|
| 2026.03.16 | ₩4,131 | ₩4,614 | ₩4,037 | ₩4,373 | +5.84% | 156.6만 |
|---|
| 2026.03.13 | ₩3,689 | ₩4,037 | ₩3,635 | ₩4,024 | +9.09% | 79.4만 |
|---|
| 2026.03.12 | ₩3,555 | ₩3,769 | ₩3,501 | ₩3,662 | +3.02% | 56.6만 |
|---|
| 2026.03.11 | ₩3,970 | ₩4,037 | ₩3,488 | ₩3,581 | -9.80% | 71.5만 |
|---|
| 2026.03.10 | ₩3,608 | ₩4,266 | ₩3,514 | ₩3,944 | +9.29% | 203만 |
|---|
| 2026.03.09 | ₩3,568 | ₩3,568 | ₩3,233 | ₩3,340 | -6.39% | 58만 |
|---|
| 2026.03.06 | ₩3,528 | ₩3,877 | ₩3,528 | ₩3,648 | +3.42% | 82.9만 |
|---|
| 2026.03.05 | ₩3,474 | ₩3,877 | ₩3,447 | ₩3,622 | +4.25% | 142.6만 |
|---|
| 2026.03.04 | ₩2,991 | ₩3,286 | ₩2,897 | ₩3,192 | +6.73% | 67.6만 |
|---|
| 2026.03.03 | ₩2,964 | ₩2,964 | ₩2,830 | ₩2,951 | -0.45% | 39.7만 |
|---|
| 2026.03.02 | ₩3,260 | ₩3,327 | ₩3,018 | ₩3,045 | -6.58% | 97만 |
|---|
| 2026.02.27 | ₩3,300 | ₩3,903 | ₩3,099 | ₩3,353 | +1.63% | 235.4만 |
|---|
| 2026.02.26 | ₩2,857 | ₩3,072 | ₩2,790 | ₩2,964 | +3.76% | 82.7만 |
|---|
| 2026.02.25 | ₩2,763 | ₩2,991 | ₩2,656 | ₩2,857 | +3.40% | 94.2만 |
|---|
| 2026.02.24 | ₩2,750 | ₩2,844 | ₩2,710 | ₩2,763 | +0.49% | 43.5만 |
|---|
| 2026.02.23 | ₩3,031 | ₩3,031 | ₩2,777 | ₩2,790 | -7.96% | 58.5만 |
|---|
| 2026.02.20 | ₩2,964 | ₩3,099 | ₩2,938 | ₩3,058 | +3.17% | 22.1만 |
|---|
| 2026.02.19 | ₩3,031 | ₩3,031 | ₩2,871 | ₩2,978 | -1.77% | 37.6만 |
|---|
| 2026.02.18 | ₩2,964 | ₩3,152 | ₩2,884 | ₩3,058 | +3.17% | 29.3만 |
|---|
| 2026.02.17 | ₩3,152 | ₩3,152 | ₩2,884 | ₩2,978 | -5.53% | 50만 |
|---|
| 2026.02.13 | ₩2,951 | ₩3,219 | ₩2,884 | ₩3,166 | +7.27% | 31.9만 |
|---|
| 2026.02.12 | ₩3,300 | ₩3,313 | ₩2,844 | ₩2,951 | -10.57% | 83.1만 |
|---|
| 2026.02.11 | ₩3,742 | ₩3,783 | ₩3,273 | ₩3,286 | -12.19% | 50.7만 |
|---|
| 2026.02.10 | ₩3,944 | ₩4,131 | ₩3,729 | ₩3,729 | -5.44% | 28.8만 |
|---|
| 2026.02.09 | ₩4,091 | ₩4,091 | ₩3,809 | ₩3,970 | -2.95% | 40.6만 |
|---|
| 2026.02.06 | ₩3,984 | ₩4,172 | ₩3,863 | ₩4,064 | +2.02% | 25.9만 |
|---|
| 2026.02.05 | ₩4,225 | ₩4,252 | ₩3,836 | ₩3,930 | -6.98% | 55.6만 |
|---|
| 2026.02.04 | ₩4,212 | ₩4,373 | ₩4,145 | ₩4,239 | +0.64% | 38.9만 |
|---|
| 2026.02.03 | ₩4,373 | ₩4,400 | ₩4,064 | ₩4,185 | -4.29% | 19.8만 |
|---|
| 2026.02.02 | ₩4,266 | ₩4,400 | ₩4,266 | ₩4,373 | +2.52% | 15.5만 |
|---|
| 2026.01.30 | ₩4,292 | ₩4,333 | ₩4,212 | ₩4,279 | -0.31% | 12.7만 |
|---|
| 2026.01.29 | ₩4,359 | ₩4,359 | ₩4,172 | ₩4,306 | -1.23% | 15.5만 |
|---|
| 2026.01.28 | ₩4,574 | ₩4,587 | ₩4,212 | ₩4,346 | -4.99% | 30.4만 |
|---|
| 2026.01.27 | ₩4,802 | ₩4,829 | ₩4,561 | ₩4,587 | -4.47% | 20.2만 |
|---|
| 2026.01.26 | ₩4,641 | ₩4,842 | ₩4,547 | ₩4,815 | +3.76% | 20.5만 |
|---|
| 2026.01.23 | ₩4,574 | ₩4,735 | ₩4,561 | ₩4,641 | +1.47% | 19.8만 |
|---|
| 2026.01.22 | ₩4,400 | ₩4,655 | ₩4,400 | ₩4,587 | +4.27% | 35.1만 |
|---|
| 2026.01.21 | ₩4,279 | ₩4,467 | ₩4,279 | ₩4,359 | +1.88% | 27.2만 |
|---|
| 2026.01.20 | ₩4,319 | ₩4,373 | ₩4,172 | ₩4,252 | -1.55% | 18.8만 |
|---|
| 2026.01.16 | ₩4,453 | ₩4,467 | ₩4,319 | ₩4,426 | -0.60% | 14.3만 |
|---|
| 2026.01.15 | ₩4,373 | ₩4,587 | ₩4,319 | ₩4,453 | +1.84% | 23.9만 |
|---|
| 2026.01.14 | ₩4,333 | ₩4,440 | ₩4,198 | ₩4,373 | +0.93% | 16.1만 |
|---|
| 2026.01.13 | ₩4,574 | ₩4,601 | ₩4,252 | ₩4,319 | -5.57% | 28.5만 |
|---|
| 2026.01.12 | ₩4,708 | ₩4,708 | ₩4,480 | ₩4,561 | -3.13% | 15.2만 |
|---|
| 2026.01.09 | ₩4,842 | ₩4,856 | ₩4,668 | ₩4,722 | -2.49% | 12.7만 |
|---|
| 2026.01.08 | ₩4,802 | ₩4,950 | ₩4,789 | ₩4,815 | +0.28% | 13.3만 |
|---|
| 2026.01.07 | ₩4,802 | ₩4,976 | ₩4,708 | ₩4,842 | +0.84% | 21.5만 |
|---|
| 2026.01.06 | ₩4,842 | ₩4,869 | ₩4,668 | ₩4,815 | -0.55% | 18.1만 |
|---|
| 2026.01.05 | ₩4,802 | ₩5,030 | ₩4,708 | ₩4,829 | +0.56% | 52.6만 |
|---|
| 2026.01.02 | ₩4,909 | ₩5,084 | ₩4,775 | ₩4,789 | -2.46% | 20.9만 |
|---|
| 2025.12.31 | ₩4,789 | ₩4,856 | ₩4,668 | ₩4,829 | +0.84% | 31.7만 |
|---|
| 2025.12.30 | ₩4,574 | ₩4,789 | ₩4,520 | ₩4,748 | +3.81% | 17.3만 |
|---|
| 2025.12.29 | ₩4,748 | ₩4,802 | ₩4,534 | ₩4,561 | -3.95% | 30.1만 |
|---|
| 2025.12.26 | ₩4,856 | ₩4,856 | ₩4,722 | ₩4,789 | -1.38% | 15.6만 |
|---|
| 2025.12.24 | ₩4,681 | ₩4,856 | ₩4,668 | ₩4,856 | +3.72% | 11.4만 |
|---|
| 2025.12.23 | ₩4,856 | ₩4,856 | ₩4,614 | ₩4,641 | -4.42% | 16.5만 |
|---|
| 2025.12.22 | ₩4,909 | ₩4,990 | ₩4,829 | ₩4,869 | -0.82% | 17.1만 |
|---|
| 2025.12.19 | ₩4,963 | ₩4,963 | ₩4,775 | ₩4,909 | -1.08% | 101.3만 |
|---|
| 2025.12.18 | ₩4,923 | ₩5,070 | ₩4,923 | ₩4,963 | +0.82% | 18.3만 |
|---|
| 2025.12.17 | ₩5,017 | ₩5,231 | ₩4,883 | ₩4,909 | -2.14% | 28.9만 |
|---|
| 2025.12.16 | ₩5,044 | ₩5,070 | ₩4,802 | ₩5,017 | -0.53% | 42.5만 |
|---|
| 2025.12.15 | ₩5,178 | ₩5,204 | ₩4,963 | ₩5,057 | -2.33% | 22.4만 |
|---|
| 2025.12.12 | ₩5,231 | ₩5,352 | ₩5,164 | ₩5,178 | -1.03% | 26.1만 |
|---|
| 2025.12.11 | ₩5,151 | ₩5,231 | ₩5,070 | ₩5,204 | +1.04% | 24.7만 |
|---|
| 2025.12.10 | ₩4,936 | ₩5,218 | ₩4,829 | ₩5,178 | +4.89% | 52.8만 |
|---|
| 2025.12.09 | ₩5,030 | ₩5,178 | ₩4,923 | ₩4,936 | -1.87% | 31.8만 |
|---|
| 2025.12.08 | ₩4,829 | ₩5,030 | ₩4,735 | ₩4,990 | +3.33% | 31.7만 |
|---|
| 2025.12.05 | ₩5,044 | ₩5,084 | ₩4,762 | ₩4,802 | -4.79% | 17.3만 |
|---|
| 2025.12.04 | ₩4,869 | ₩5,245 | ₩4,869 | ₩5,044 | +3.58% | 39.5만 |
|---|
| 2025.12.03 | ₩4,668 | ₩4,883 | ₩4,601 | ₩4,869 | +4.31% | 35.7만 |
|---|
| 2025.12.02 | ₩4,587 | ₩4,829 | ₩4,494 | ₩4,668 | +1.75% | 35.7만 |
|---|
| 2025.12.01 | ₩4,480 | ₩4,802 | ₩4,480 | ₩4,561 | +1.80% | 53.5만 |
|---|
| 2025.11.28 | ₩4,373 | ₩4,587 | ₩4,239 | ₩4,507 | +3.07% | 22만 |
|---|
| 2025.11.26 | ₩4,225 | ₩4,453 | ₩4,225 | ₩4,400 | +4.13% | 38.2만 |
|---|
| 2025.11.25 | ₩4,158 | ₩4,292 | ₩4,131 | ₩4,239 | +1.94% | 33.1만 |
|---|
| 2025.11.24 | ₩3,917 | ₩4,252 | ₩3,877 | ₩4,158 | +6.16% | 63.1만 |
|---|
| 2025.11.21 | ₩3,648 | ₩3,997 | ₩3,648 | ₩3,944 | +8.09% | 43.6만 |
|---|
| 2025.11.20 | ₩3,568 | ₩3,742 | ₩3,568 | ₩3,648 | +2.26% | 32.3만 |
|---|
| 2025.11.19 | ₩3,635 | ₩3,689 | ₩3,514 | ₩3,555 | -2.21% | 26.4만 |
|---|
| 2025.11.18 | ₩3,635 | ₩3,675 | ₩3,581 | ₩3,622 | -0.37% | 24.4만 |
|---|
| 2025.11.17 | ₩3,796 | ₩3,903 | ₩3,568 | ₩3,608 | -4.95% | 28.5만 |
|---|
| 2025.11.14 | ₩3,796 | ₩4,011 | ₩3,729 | ₩3,823 | +0.71% | 50.9만 |
|---|
| 2025.11.13 | ₩3,877 | ₩4,131 | ₩3,850 | ₩3,863 | -0.35% | 51.1만 |
|---|
| 2025.11.12 | ₩3,689 | ₩3,944 | ₩3,662 | ₩3,863 | +4.73% | 63.9만 |
|---|
| 2025.11.11 | ₩3,447 | ₩3,716 | ₩3,340 | ₩3,675 | +6.61% | 44.2만 |
|---|
| 2025.11.10 | ₩3,796 | ₩3,796 | ₩3,407 | ₩3,447 | -9.19% | 83.1만 |
|---|
| 2025.11.07 | ₩4,024 | ₩4,024 | ₩3,340 | ₩3,648 | -9.33% | 142.5만 |
|---|
| 2025.11.06 | ₩4,413 | ₩4,413 | ₩4,105 | ₩4,225 | -4.26% | 34.1만 |
|---|
| 2025.11.05 | ₩4,252 | ₩4,426 | ₩4,252 | ₩4,386 | +3.15% | 10.6만 |
|---|
| 2025.11.04 | ₩4,239 | ₩4,440 | ₩4,225 | ₩4,225 | -0.32% | 21.1만 |
|---|
| 2025.11.03 | ₩4,641 | ₩4,681 | ₩4,225 | ₩4,252 | -8.38% | 34.4만 |
|---|
| 2025.10.31 | ₩4,453 | ₩4,722 | ₩4,453 | ₩4,681 | +5.12% | 20.1만 |
|---|
| 2025.10.30 | ₩4,520 | ₩4,681 | ₩4,494 | ₩4,494 | -0.59% | 11.1만 |
|---|
| 2025.10.29 | ₩4,561 | ₩4,789 | ₩4,547 | ₩4,561 | 0.00% | 13.9만 |
|---|
| 2025.10.28 | ₩4,668 | ₩4,708 | ₩4,561 | ₩4,574 | -2.01% | 12.7만 |
|---|
| 2025.10.27 | ₩4,802 | ₩4,842 | ₩4,668 | ₩4,668 | -2.79% | 13.5만 |
|---|
| 2025.10.24 | ₩4,802 | ₩4,909 | ₩4,802 | ₩4,802 | 0.00% | 9.4만 |
|---|
| 2025.10.23 | ₩4,735 | ₩4,896 | ₩4,641 | ₩4,789 | +1.13% | 14.3만 |
|---|
| 2025.10.22 | ₩4,842 | ₩4,883 | ₩4,655 | ₩4,735 | -2.22% | 18.9만 |
|---|
| 2025.10.21 | ₩4,748 | ₩4,936 | ₩4,681 | ₩4,896 | +3.11% | 20.1만 |
|---|
| 2025.10.20 | ₩4,762 | ₩4,923 | ₩4,695 | ₩4,748 | -0.28% | 25.3만 |
|---|
| 2025.10.17 | ₩4,775 | ₩4,856 | ₩4,614 | ₩4,695 | -1.69% | 29만 |
|---|
| 2025.10.16 | ₩4,775 | ₩4,896 | ₩4,735 | ₩4,802 | +0.56% | 14.1만 |
|---|
| 2025.10.15 | ₩4,775 | ₩4,883 | ₩4,668 | ₩4,789 | +0.28% | 12.4만 |
|---|
| 2025.10.14 | ₩4,453 | ₩4,815 | ₩4,453 | ₩4,735 | +6.33% | 20만 |
|---|
| 2025.10.13 | ₩4,829 | ₩4,896 | ₩4,547 | ₩4,561 | -5.56% | 25.6만 |
|---|
| 2025.10.10 | ₩4,896 | ₩5,044 | ₩4,695 | ₩4,775 | -2.47% | 35.2만 |
|---|