시장 데이터를 불러오는 중
전체 종목
TEN Holdings, Inc. - Common Stock 과거 주가
TEN Holdings, Inc. - Common Stock · XHLD · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TEN Holdings, Inc. - Common Stock · XHLD · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩711 | ₩738 | ₩630 | ₩650 | -8.49% | 77.8만 |
| 2026.10.08 | ₩763 | ₩787 | ₩701 | ₩738 | -3.34% | 154.1만 |
| 2026.10.07 | ₩697 | ₩831 | ₩671 | ₩736 | +5.58% | 373.1만 |
| 2026.10.06 | ₩570 | ₩1,086 | ₩570 | ₩836 | +46.59% | 1.5억 |
| 2026.10.05 | ₩579 | ₩617 | ₩536 | ₩551 | -4.86% | 186.6만 |
| 2026.10.02 | ₩697 | ₩751 | ₩644 | ₩654 | -6.15% | 208.3만 |
| 2026.10.01 | ₩814 | ₩814 | ₩672 | ₩740 | -9.06% | 379.1만 |
| 2026.09.30 | ₩978 | ₩983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩826 |
| ₩869 |
| -11.11% |
| 374.3만 |
| 2026.09.29 | ₩939 | ₩1,135 | ₩868 | ₩996 | +6.14% | 823.7만 |
|---|
| 2026.09.28 | ₩17,179 | ₩17,394 | ₩1,086 | ₩1,312 | -92.37% | 2292.4만 |
|---|
| 2026.09.25 | ₩17,032 | ₩18,239 | ₩17,032 | ₩17,367 | +1.97% | 128.9만 |
|---|
| 2026.09.24 | ₩16,281 | ₩17,099 | ₩16,200 | ₩17,032 | +4.61% | 197.5만 |
|---|
| 2026.09.23 | ₩15,289 | ₩17,340 | ₩14,766 | ₩16,200 | +5.96% | 247.2만 |
|---|
| 2026.09.22 | ₩13,880 | ₩17,327 | ₩13,545 | ₩15,731 | +13.33% | 287.6만 |
|---|
| 2026.09.21 | ₩13,156 | ₩14,135 | ₩12,942 | ₩14,028 | +6.63% | 287.1만 |
|---|
| 2026.09.18 | ₩13,009 | ₩13,411 | ₩12,888 | ₩13,196 | +1.44% | 681.8만 |
|---|
| 2026.09.17 | ₩12,714 | ₩13,170 | ₩12,539 | ₩13,035 | +2.53% | 574.8만 |
|---|
| 2026.09.16 | ₩12,740 | ₩13,263 | ₩12,298 | ₩12,942 | +1.58% | 549.5만 |
|---|
| 2026.09.15 | ₩11,413 | ₩13,679 | ₩11,198 | ₩12,647 | +10.81% | 607.7만 |
|---|
| 2026.09.14 | ₩16,656 | ₩20,689 | ₩10,863 | ₩11,963 | -28.18% | 491.3만 |
|---|
| 2026.09.11 | ₩14,363 | ₩18,561 | ₩14,135 | ₩16,804 | +16.99% | 381.6만 |
|---|
| 2026.09.10 | ₩14,068 | ₩14,752 | ₩13,813 | ₩14,538 | +3.34% | 349.2만 |
|---|
| 2026.09.09 | ₩12,834 | ₩16,301 | ₩12,486 | ₩14,095 | +9.82% | 379.9만 |
|---|
| 2026.09.08 | ₩12,405 | ₩12,647 | ₩12,204 | ₩12,580 | +1.41% | 44만 |
|---|
| 2026.09.04 | ₩12,432 | ₩12,606 | ₩12,204 | ₩12,392 | -0.32% | 185만 |
|---|
| 2026.09.03 | ₩12,419 | ₩12,740 | ₩12,150 | ₩12,378 | -0.32% | 650.9만 |
|---|
| 2026.09.02 | ₩12,325 | ₩12,740 | ₩12,150 | ₩12,392 | +0.54% | 69.8만 |
|---|
| 2026.09.01 | ₩11,949 | ₩12,861 | ₩11,802 | ₩12,633 | +5.72% | 159만 |
|---|
| 2026.08.31 | ₩12,526 | ₩13,530 | ₩11,802 | ₩12,191 | -2.68% | 574.9만 |
|---|
| 2026.08.28 | ₩11,057 | ₩14,055 | ₩10,742 | ₩12,472 | +12.80% | 575.7만 |
|---|
| 2026.08.27 | ₩11,533 | ₩12,808 | ₩10,863 | ₩11,104 | -3.72% | 612.6만 |
|---|
| 2026.08.26 | ₩11,373 | ₩11,472 | ₩11,010 | ₩11,466 | +0.83% | 101.3만 |
|---|
| 2026.08.25 | ₩10,259 | ₩11,748 | ₩9,978 | ₩11,413 | +11.24% | 130.6만 |
|---|
| 2026.08.24 | ₩10,233 | ₩10,890 | ₩9,940 | ₩10,259 | +0.26% | 257만 |
|---|
| 2026.08.21 | ₩10,192 | ₩10,595 | ₩9,562 | ₩10,273 | +0.79% | 192.7만 |
|---|
| 2026.08.20 | ₩10,246 | ₩11,051 | ₩9,656 | ₩10,072 | -1.70% | 129.3만 |
|---|
| 2026.08.19 | ₩8,664 | ₩11,131 | ₩8,482 | ₩10,246 | +18.27% | 78만 |
|---|
| 2026.08.18 | ₩9,388 | ₩9,502 | ₩8,301 | ₩8,838 | -5.86% | 47.4만 |
|---|
| 2026.08.17 | ₩8,033 | ₩10,326 | ₩7,919 | ₩9,870 | +22.87% | 158.5만 |
|---|
| 2026.08.14 | ₩7,510 | ₩8,449 | ₩7,242 | ₩7,886 | +5.00% | 132.8만 |
|---|
| 2026.08.13 | ₩6,866 | ₩8,127 | ₩6,786 | ₩7,369 | +7.32% | 247.8만 |
|---|
| 2026.08.12 | ₩5,297 | ₩8,395 | ₩5,271 | ₩7,175 | +35.44% | 2179.1만 |
|---|
| 2026.08.11 | ₩4,359 | ₩5,069 | ₩3,903 | ₩4,788 | +9.85% | 432.6만 |
|---|
| 2026.08.10 | ₩3,956 | ₩6,290 | ₩3,541 | ₩4,171 | +5.42% | 5419.4만 |
|---|
| 2026.08.07 | ₩2,307 | ₩4,734 | ₩2,307 | ₩2,709 | +17.44% | 1762.7만 |
|---|
| 2026.08.06 | ₩1,086 | ₩7,269 | ₩1,033 | ₩3,768 | +246.91% | 6897.8만 |
|---|
| 2026.08.05 | ₩1,287 | ₩1,287 | ₩1,025 | ₩1,069 | -16.98% | 7.8만 |
|---|
| 2026.08.04 | ₩1,207 | ₩1,247 | ₩1,167 | ₩1,222 | +1.22% | 9.3만 |
|---|
| 2026.08.03 | ₩1,301 | ₩1,301 | ₩1,167 | ₩1,207 | -7.22% | 20.1만 |
|---|
| 2026.07.31 | ₩1,448 | ₩1,474 | ₩1,314 | ₩1,341 | -7.41% | 22.9만 |
|---|
| 2026.07.30 | ₩1,623 | ₩1,623 | ₩1,462 | ₩1,462 | -9.92% | 11.3만 |
|---|
| 2026.07.29 | ₩2,052 | ₩2,052 | ₩1,636 | ₩1,676 | -18.30% | 18.7만 |
|---|
| 2026.07.28 | ₩2,186 | ₩2,186 | ₩1,985 | ₩2,052 | -6.13% | 9.6만 |
|---|
| 2026.07.27 | ₩2,441 | ₩2,441 | ₩2,126 | ₩2,226 | -8.79% | 24.8만 |
|---|
| 2026.07.24 | ₩2,816 | ₩2,824 | ₩2,421 | ₩2,494 | -11.43% | 23.8만 |
|---|
| 2026.07.23 | ₩2,763 | ₩3,031 | ₩2,722 | ₩2,803 | +1.46% | 269.1만 |
|---|
| 2026.07.22 | ₩2,655 | ₩2,964 | ₩2,588 | ₩2,803 | +5.56% | 83.4만 |
|---|
| 2026.07.21 | ₩2,696 | ₩2,749 | ₩2,669 | ₩2,709 | +0.50% | 2.6만 |
|---|
| 2026.07.20 | ₩2,843 | ₩2,875 | ₩2,709 | ₩2,709 | -4.72% | 1.6만 |
|---|
| 2026.07.17 | ₩2,722 | ₩2,937 | ₩2,562 | ₩2,830 | +3.94% | 100.4만 |
|---|
| 2026.07.16 | ₩2,749 | ₩2,950 | ₩2,655 | ₩2,696 | -1.95% | 4.8만 |
|---|
| 2026.07.15 | ₩2,897 | ₩2,964 | ₩2,682 | ₩2,776 | -4.17% | 3.9만 |
|---|
| 2026.07.14 | ₩2,655 | ₩3,085 | ₩2,615 | ₩2,870 | +8.08% | 103.8만 |
|---|
| 2026.07.13 | ₩2,789 | ₩2,789 | ₩2,562 | ₩2,682 | -3.85% | 3.3만 |
|---|
| 2026.07.10 | ₩2,642 | ₩2,736 | ₩2,427 | ₩2,736 | +3.55% | 144.3만 |
|---|
| 2026.07.09 | ₩2,629 | ₩2,789 | ₩2,629 | ₩2,763 | +5.10% | 105.7만 |
|---|
| 2026.07.08 | ₩2,803 | ₩2,883 | ₩2,639 | ₩2,696 | -3.83% | 5.7만 |
|---|
| 2026.07.07 | ₩2,441 | ₩3,051 | ₩2,347 | ₩2,857 | +17.03% | 145.2만 |
|---|
| 2026.07.06 | ₩2,709 | ₩2,743 | ₩2,496 | ₩2,521 | -6.93% | 5.7만 |
|---|
| 2026.07.02 | ₩2,749 | ₩2,964 | ₩2,682 | ₩2,796 | +1.71% | 206.4만 |
|---|
| 2026.07.01 | ₩2,562 | ₩2,803 | ₩2,521 | ₩2,722 | +6.28% | 17만 |
|---|
| 2026.06.30 | ₩2,159 | ₩2,977 | ₩2,159 | ₩2,535 | +17.39% | 126.1만 |
|---|
| 2026.06.29 | ₩1,743 | ₩2,360 | ₩1,743 | ₩2,199 | +26.15% | 28.3만 |
|---|
| 2026.06.26 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,690 | -3.08% | 1.3만 |
|---|
| 2026.06.25 | ₩1,676 | ₩1,676 | ₩1,596 | ₩1,623 | -3.20% | 1.4만 |
|---|
| 2026.06.24 | ₩1,623 | ₩1,676 | ₩1,623 | ₩1,650 | +1.65% | 1.2만 |
|---|
| 2026.06.23 | ₩1,710 | ₩1,710 | ₩1,650 | ₩1,650 | -3.53% | 1.2만 |
|---|
| 2026.06.22 | ₩1,676 | ₩1,859 | ₩1,676 | ₩1,676 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩1,904 | ₩1,904 | ₩1,690 | ₩1,690 | -11.27% | 3.2만 |
|---|
| 2026.06.17 | ₩1,837 | ₩1,985 | ₩1,837 | ₩1,864 | +1.46% | 2.5만 |
|---|
| 2026.06.16 | ₩1,985 | ₩1,985 | ₩1,810 | ₩1,864 | -6.08% | 2.7만 |
|---|
| 2026.06.15 | ₩1,816 | ₩1,938 | ₩1,797 | ₩1,904 | +4.87% | 4.4만 |
|---|
| 2026.06.12 | ₩1,596 | ₩1,958 | ₩1,549 | ₩1,810 | +13.45% | 12.4만 |
|---|
| 2026.06.11 | ₩1,475 | ₩1,690 | ₩1,422 | ₩1,636 | +10.91% | 22.8만 |
|---|
| 2026.06.10 | ₩1,623 | ₩1,703 | ₩1,422 | ₩1,475 | -9.09% | 22.6만 |
|---|
| 2026.06.09 | ₩1,717 | ₩1,730 | ₩1,609 | ₩1,609 | -6.25% | 5만 |
|---|
| 2026.06.08 | ₩1,958 | ₩2,038 | ₩1,690 | ₩1,703 | -13.01% | 6만 |
|---|
| 2026.06.05 | ₩1,754 | ₩1,985 | ₩1,703 | ₩1,918 | +9.33% | 4.6만 |
|---|
| 2026.06.04 | ₩1,757 | ₩1,824 | ₩1,743 | ₩1,743 | -0.76% | 8.5천 |
|---|
| 2026.06.03 | ₩1,757 | ₩1,824 | ₩1,757 | ₩1,824 | +3.82% | 2만 |
|---|
| 2026.06.02 | ₩1,837 | ₩1,878 | ₩1,797 | ₩1,810 | -1.46% | 1.9만 |
|---|
| 2026.06.01 | ₩1,878 | ₩1,904 | ₩1,810 | ₩1,810 | -3.57% | 1.7만 |
|---|
| 2026.05.29 | ₩1,904 | ₩1,971 | ₩1,904 | ₩1,904 | 0.00% | 2.7만 |
|---|
| 2026.05.28 | ₩1,904 | ₩1,971 | ₩1,904 | ₩1,945 | +2.11% | 2.1만 |
|---|
| 2026.05.27 | ₩1,864 | ₩1,931 | ₩1,851 | ₩1,918 | +2.88% | 7.7천 |
|---|
| 2026.05.26 | ₩1,810 | ₩1,891 | ₩1,757 | ₩1,891 | +4.44% | 1.6만 |
|---|
| 2026.05.22 | ₩1,837 | ₩1,891 | ₩1,824 | ₩1,864 | +1.46% | 1만 |
|---|
| 2026.05.21 | ₩1,737 | ₩1,864 | ₩1,737 | ₩1,851 | +6.56% | 1.2만 |
|---|
| 2026.05.20 | ₩1,743 | ₩1,810 | ₩1,717 | ₩1,784 | +2.31% | 1.4만 |
|---|
| 2026.05.19 | ₩1,851 | ₩1,864 | ₩1,730 | ₩1,743 | -5.80% | 2.7만 |
|---|
| 2026.05.18 | ₩1,797 | ₩1,851 | ₩1,797 | ₩1,844 | +2.61% | 1.4만 |
|---|
| 2026.05.15 | ₩1,985 | ₩1,985 | ₩1,797 | ₩1,797 | -9.46% | 5.9만 |
|---|
| 2026.05.14 | ₩1,945 | ₩2,075 | ₩1,899 | ₩2,012 | +3.45% | 9만 |
|---|
| 2026.05.13 | ₩1,650 | ₩2,226 | ₩1,650 | ₩1,891 | +14.63% | 32.2만 |
|---|
| 2026.05.12 | ₩1,703 | ₩1,710 | ₩1,619 | ₩1,663 | -2.36% | 1.3만 |
|---|
| 2026.05.11 | ₩1,784 | ₩1,790 | ₩1,582 | ₩1,717 | -3.76% | 4.8만 |
|---|
| 2026.05.08 | ₩1,851 | ₩1,864 | ₩1,810 | ₩1,851 | 0.00% | 2.1만 |
|---|
| 2026.05.07 | ₩1,810 | ₩1,904 | ₩1,770 | ₩1,891 | +4.44% | 2.8만 |
|---|
| 2026.05.06 | ₩1,797 | ₩1,824 | ₩1,757 | ₩1,770 | -1.49% | 1.7만 |
|---|
| 2026.05.05 | ₩1,797 | ₩1,810 | ₩1,743 | ₩1,797 | 0.00% | 1.7만 |
|---|
| 2026.05.04 | ₩1,723 | ₩1,904 | ₩1,690 | ₩1,837 | +6.61% | 6.6만 |
|---|
| 2026.05.01 | ₩1,904 | ₩1,904 | ₩1,435 | ₩1,636 | -14.08% | 6.7만 |
|---|
| 2026.04.30 | ₩1,864 | ₩1,918 | ₩1,857 | ₩1,918 | +2.88% | 6.1천 |
|---|
| 2026.04.29 | ₩1,864 | ₩1,891 | ₩1,810 | ₩1,864 | 0.00% | 8.3천 |
|---|
| 2026.04.28 | ₩1,958 | ₩2,012 | ₩1,878 | ₩1,904 | -2.74% | 1.2만 |
|---|
| 2026.04.27 | ₩2,012 | ₩2,012 | ₩1,958 | ₩2,012 | 0.00% | 4.4천 |
|---|
| 2026.04.24 | ₩2,065 | ₩2,065 | ₩1,945 | ₩1,945 | -5.84% | 1.5만 |
|---|
| 2026.04.23 | ₩1,998 | ₩2,146 | ₩1,998 | ₩2,106 | +5.37% | 3.2만 |
|---|
| 2026.04.22 | ₩2,132 | ₩2,146 | ₩2,092 | ₩2,092 | -1.89% | 2만 |
|---|
| 2026.04.21 | ₩2,199 | ₩2,220 | ₩2,106 | ₩2,173 | -1.22% | 1.6만 |
|---|
| 2026.04.20 | ₩2,106 | ₩2,186 | ₩2,032 | ₩2,159 | +2.55% | 4.7만 |
|---|
| 2026.04.17 | ₩1,931 | ₩2,132 | ₩1,880 | ₩2,079 | +7.64% | 5.9만 |
|---|
| 2026.04.16 | ₩1,864 | ₩1,958 | ₩1,824 | ₩1,931 | +3.60% | 1.6만 |
|---|
| 2026.04.15 | ₩1,931 | ₩1,958 | ₩1,864 | ₩1,904 | -1.39% | 2.5만 |
|---|
| 2026.04.14 | ₩1,878 | ₩1,985 | ₩1,878 | ₩1,958 | +4.29% | 2.5만 |
|---|
| 2026.04.13 | ₩1,931 | ₩1,931 | ₩1,810 | ₩1,837 | -4.86% | 2.7만 |
|---|
| 2026.04.10 | ₩1,945 | ₩1,945 | ₩1,837 | ₩1,837 | -5.52% | 1.3만 |
|---|
| 2026.04.09 | ₩1,891 | ₩1,903 | ₩1,837 | ₩1,891 | 0.00% | 1.1만 |
|---|
| 2026.04.08 | ₩1,958 | ₩1,958 | ₩1,904 | ₩1,918 | -2.05% | 7.3천 |
|---|
| 2026.04.07 | ₩2,079 | ₩2,079 | ₩1,878 | ₩1,878 | -9.68% | 2.6만 |
|---|
| 2026.04.06 | ₩2,092 | ₩2,092 | ₩1,784 | ₩1,784 | -14.74% | 9.2만 |
|---|
| 2026.04.02 | ₩1,717 | ₩2,211 | ₩1,717 | ₩2,025 | +17.97% | 9.6만 |
|---|
| 2026.04.01 | ₩1,650 | ₩1,770 | ₩1,629 | ₩1,743 | +5.69% | 7.2만 |
|---|
| 2026.03.31 | ₩1,556 | ₩1,676 | ₩1,529 | ₩1,596 | +2.59% | 1.9만 |
|---|
| 2026.03.30 | ₩1,462 | ₩1,549 | ₩1,462 | ₩1,502 | +2.75% | 1.2만 |
|---|
| 2026.03.27 | ₩1,663 | ₩1,683 | ₩1,381 | ₩1,435 | -13.71% | 10.6만 |
|---|
| 2026.03.26 | ₩1,837 | ₩1,891 | ₩1,650 | ₩1,676 | -8.76% | 3.1만 |
|---|
| 2026.03.25 | ₩1,938 | ₩1,938 | ₩1,837 | ₩1,837 | -5.19% | 2만 |
|---|
| 2026.03.24 | ₩1,931 | ₩1,945 | ₩1,878 | ₩1,878 | -2.78% | 8.2천 |
|---|
| 2026.03.23 | ₩1,851 | ₩1,945 | ₩1,837 | ₩1,931 | +4.35% | 3.1만 |
|---|
| 2026.03.20 | ₩1,824 | ₩1,824 | ₩1,723 | ₩1,824 | 0.00% | 4.8만 |
|---|
| 2026.03.19 | ₩1,864 | ₩1,931 | ₩1,770 | ₩1,824 | -2.16% | 4만 |
|---|
| 2026.03.18 | ₩1,985 | ₩1,985 | ₩1,825 | ₩1,891 | -4.73% | 7.5만 |
|---|
| 2026.03.17 | ₩1,998 | ₩2,025 | ₩1,971 | ₩1,971 | -1.34% | 1.1만 |
|---|
| 2026.03.16 | ₩2,079 | ₩2,079 | ₩1,971 | ₩1,985 | -4.52% | 1.3만 |
|---|
| 2026.03.13 | ₩2,012 | ₩2,146 | ₩1,971 | ₩1,985 | -1.33% | 9.6천 |
|---|
| 2026.03.12 | ₩1,985 | ₩2,119 | ₩1,985 | ₩2,052 | +3.38% | 3.5만 |
|---|
| 2026.03.11 | ₩2,146 | ₩2,226 | ₩1,998 | ₩2,012 | -6.25% | 5.5만 |
|---|
| 2026.03.10 | ₩2,248 | ₩2,325 | ₩2,132 | ₩2,146 | -4.53% | 2만 |
|---|
| 2026.03.09 | ₩2,253 | ₩2,266 | ₩2,067 | ₩2,266 | +0.60% | 2.9만 |
|---|
| 2026.03.06 | ₩2,119 | ₩2,320 | ₩2,085 | ₩2,307 | +8.86% | 5.1만 |
|---|
| 2026.03.05 | ₩2,146 | ₩2,240 | ₩2,080 | ₩2,119 | -1.25% | 2.8만 |
|---|
| 2026.03.04 | ₩1,958 | ₩2,186 | ₩1,958 | ₩2,106 | +7.53% | 1.1만 |
|---|
| 2026.03.03 | ₩1,985 | ₩2,047 | ₩1,945 | ₩2,038 | +2.70% | 1.6만 |
|---|
| 2026.03.02 | ₩2,052 | ₩2,079 | ₩1,998 | ₩2,038 | -0.65% | 1.3만 |
|---|
| 2026.02.27 | ₩2,119 | ₩2,132 | ₩2,065 | ₩2,065 | -2.53% | 8.2천 |
|---|
| 2026.02.26 | ₩2,119 | ₩2,214 | ₩2,106 | ₩2,159 | +1.90% | 4.2만 |
|---|
| 2026.02.25 | ₩1,945 | ₩2,146 | ₩1,945 | ₩2,106 | +8.28% | 4.5만 |
|---|
| 2026.02.24 | ₩2,300 | ₩2,320 | ₩2,025 | ₩2,052 | -10.79% | 4.8만 |
|---|
| 2026.02.23 | ₩2,280 | ₩2,315 | ₩2,226 | ₩2,280 | 0.00% | 3.6만 |
|---|
| 2026.02.20 | ₩2,468 | ₩2,468 | ₩2,240 | ₩2,307 | -6.52% | 5.1만 |
|---|
| 2026.02.19 | ₩2,629 | ₩2,643 | ₩2,508 | ₩2,508 | -4.59% | 2.8만 |
|---|
| 2026.02.18 | ₩2,816 | ₩2,897 | ₩2,629 | ₩2,629 | -6.67% | 5.2만 |
|---|
| 2026.02.17 | ₩3,044 | ₩3,158 | ₩2,803 | ₩2,816 | -7.49% | 7만 |
|---|
| 2026.02.13 | ₩2,930 | ₩3,072 | ₩2,899 | ₩2,950 | +0.69% | 6.9만 |
|---|
| 2026.02.12 | ₩2,964 | ₩3,071 | ₩2,562 | ₩2,816 | -4.98% | 11.7만 |
|---|
| 2026.02.11 | ₩3,299 | ₩3,353 | ₩2,964 | ₩2,964 | -10.16% | 9.9만 |
|---|
| 2026.02.10 | ₩3,956 | ₩3,956 | ₩3,259 | ₩3,259 | -17.63% | 11.3만 |
|---|
| 2026.02.09 | ₩3,943 | ₩4,345 | ₩3,916 | ₩3,983 | +1.02% | 20.4만 |
|---|
| 2026.02.06 | ₩3,889 | ₩4,157 | ₩3,782 | ₩4,090 | +5.17% | 23.3만 |
|---|
| 2026.02.05 | ₩3,728 | ₩4,157 | ₩3,514 | ₩3,728 | 0.00% | 27.2만 |
|---|
| 2026.02.04 | ₩3,433 | ₩4,023 | ₩3,433 | ₩3,849 | +12.11% | 41.1만 |
|---|
| 2026.02.03 | ₩3,380 | ₩3,970 | ₩3,232 | ₩3,447 | +1.98% | 31.9만 |
|---|
| 2026.02.02 | ₩3,192 | ₩4,265 | ₩3,044 | ₩3,380 | +5.88% | 78.8만 |
|---|
| 2026.01.30 | ₩4,265 | ₩4,265 | ₩2,945 | ₩3,313 | -22.33% | 100.4만 |
|---|
| 2026.01.29 | ₩5,726 | ₩6,089 | ₩3,554 | ₩4,251 | -25.76% | 4120만 |
|---|
| 2026.01.28 | ₩3,205 | ₩3,514 | ₩2,910 | ₩3,420 | +6.69% | 240.2만 |
|---|
| 2026.01.27 | ₩1,784 | ₩5,190 | ₩1,784 | ₩4,721 | +164.66% | 1.4억 |
|---|
| 2026.01.26 | ₩1,743 | ₩1,784 | ₩1,623 | ₩1,703 | -2.31% | 13.4만 |
|---|
| 2026.01.23 | ₩1,878 | ₩1,891 | ₩1,757 | ₩1,757 | -6.43% | 10만 |
|---|
| 2026.01.22 | ₩1,690 | ₩1,945 | ₩1,650 | ₩1,864 | +10.32% | 30.4만 |
|---|
| 2026.01.21 | ₩1,676 | ₩1,727 | ₩1,609 | ₩1,650 | -1.60% | 3.9만 |
|---|
| 2026.01.20 | ₩1,757 | ₩1,757 | ₩1,636 | ₩1,650 | -6.11% | 4.5만 |
|---|
| 2026.01.16 | ₩1,757 | ₩1,770 | ₩1,631 | ₩1,757 | 0.00% | 4.7만 |
|---|
| 2026.01.15 | ₩1,703 | ₩1,810 | ₩1,650 | ₩1,690 | -0.79% | 10.3만 |
|---|
| 2026.01.14 | ₩1,663 | ₩1,730 | ₩1,489 | ₩1,717 | +3.23% | 5.5만 |
|---|
| 2026.01.13 | ₩1,743 | ₩1,743 | ₩1,569 | ₩1,609 | -7.69% | 6.8만 |
|---|
| 2026.01.12 | ₩1,810 | ₩1,837 | ₩1,683 | ₩1,743 | -3.70% | 3.4만 |
|---|
| 2026.01.09 | ₩1,851 | ₩1,891 | ₩1,663 | ₩1,730 | -6.52% | 20.4만 |
|---|
| 2026.01.08 | ₩1,823 | ₩1,918 | ₩1,780 | ₩1,891 | +3.75% | 3.5만 |
|---|
| 2026.01.07 | ₩1,797 | ₩1,851 | ₩1,717 | ₩1,837 | +2.24% | 4.1만 |
|---|
| 2026.01.06 | ₩1,690 | ₩1,837 | ₩1,569 | ₩1,837 | +8.73% | 20.6만 |
|---|
| 2026.01.05 | ₩1,703 | ₩1,703 | ₩1,609 | ₩1,636 | -3.94% | 7.3만 |
|---|
| 2026.01.02 | ₩1,636 | ₩1,703 | ₩1,502 | ₩1,676 | +2.46% | 9.1만 |
|---|
| 2025.12.31 | ₩1,609 | ₩1,643 | ₩1,408 | ₩1,582 | -1.67% | 12.8만 |
|---|
| 2025.12.30 | ₩2,092 | ₩2,092 | ₩1,582 | ₩1,663 | -20.51% | 31.1만 |
|---|
| 2025.12.29 | ₩2,199 | ₩2,199 | ₩1,891 | ₩1,891 | -14.02% | 222.6만 |
|---|
| 2025.12.26 | ₩2,253 | ₩2,300 | ₩2,186 | ₩2,240 | -0.60% | 11.9만 |
|---|
| 2025.12.24 | ₩2,334 | ₩2,390 | ₩2,226 | ₩2,280 | -2.30% | 2.7만 |
|---|
| 2025.12.23 | ₩2,441 | ₩2,615 | ₩2,253 | ₩2,307 | -5.49% | 10.3만 |
|---|
| 2025.12.22 | ₩2,213 | ₩2,401 | ₩2,108 | ₩2,360 | +6.67% | 12.3만 |
|---|
| 2025.12.19 | ₩2,240 | ₩2,370 | ₩2,139 | ₩2,159 | -3.59% | 8.7만 |
|---|
| 2025.12.18 | ₩2,320 | ₩2,492 | ₩2,159 | ₩2,266 | -2.31% | 7.4만 |
|---|
| 2025.12.17 | ₩2,427 | ₩2,427 | ₩2,146 | ₩2,226 | -8.29% | 7만 |
|---|
| 2025.12.16 | ₩2,615 | ₩2,722 | ₩2,327 | ₩2,414 | -7.69% | 9.3만 |
|---|
| 2025.12.15 | ₩3,192 | ₩3,353 | ₩2,602 | ₩2,615 | -18.07% | 12.9만 |
|---|
| 2025.12.12 | ₩3,581 | ₩3,730 | ₩3,219 | ₩3,219 | -10.11% | 8.3만 |
|---|
| 2025.12.11 | ₩3,353 | ₩3,581 | ₩3,259 | ₩3,554 | +6.00% | 8.8만 |
|---|
| 2025.12.10 | ₩3,433 | ₩3,621 | ₩3,185 | ₩3,420 | -0.39% | 12.3만 |
|---|
| 2025.12.09 | ₩3,393 | ₩3,467 | ₩3,219 | ₩3,406 | +0.40% | 11.5만 |
|---|
| 2025.12.08 | ₩3,326 | ₩3,621 | ₩3,017 | ₩3,406 | +2.42% | 16.6만 |
|---|
| 2025.12.05 | ₩3,245 | ₩3,746 | ₩3,111 | ₩3,219 | -0.83% | 32.7만 |
|---|
| 2025.12.04 | ₩3,017 | ₩3,216 | ₩2,906 | ₩3,125 | +3.56% | 15.5만 |
|---|
| 2025.12.03 | ₩2,910 | ₩3,178 | ₩2,857 | ₩2,964 | +1.84% | 25.9만 |
|---|
| 2025.12.02 | ₩2,830 | ₩3,272 | ₩2,729 | ₩2,950 | +4.27% | 17.3만 |
|---|
| 2025.12.01 | ₩2,877 | ₩2,937 | ₩2,595 | ₩2,877 | 0.00% | 8.4만 |
|---|
| 2025.11.28 | ₩2,736 | ₩2,977 | ₩2,736 | ₩2,897 | +5.88% | 2.7만 |
|---|
| 2025.11.26 | ₩2,997 | ₩3,017 | ₩2,736 | ₩2,857 | -4.70% | 7.5만 |
|---|
| 2025.11.25 | ₩3,219 | ₩3,460 | ₩2,997 | ₩2,997 | -6.88% | 5.7만 |
|---|
| 2025.11.24 | ₩3,219 | ₩3,520 | ₩2,836 | ₩3,158 | -1.88% | 19.9만 |
|---|
| 2025.11.21 | ₩4,023 | ₩4,104 | ₩3,782 | ₩4,084 | +1.50% | 3.5만 |
|---|
| 2025.11.20 | ₩4,144 | ₩4,325 | ₩3,822 | ₩3,842 | -7.28% | 5.5만 |
|---|
| 2025.11.19 | ₩4,204 | ₩4,325 | ₩4,124 | ₩4,325 | +2.87% | 3.4만 |
|---|
| 2025.11.18 | ₩4,023 | ₩4,144 | ₩3,822 | ₩4,124 | +2.50% | 3.6만 |
|---|
| 2025.11.17 | ₩4,345 | ₩4,727 | ₩3,923 | ₩3,983 | -8.33% | 7.3만 |
|---|
| 2025.11.14 | ₩4,788 | ₩4,788 | ₩4,224 | ₩4,647 | -2.94% | 6.1만 |
|---|
| 2025.11.13 | ₩5,230 | ₩5,552 | ₩3,802 | ₩4,526 | -13.46% | 27.3만 |
|---|
| 2025.11.12 | ₩5,391 | ₩5,613 | ₩5,230 | ₩5,431 | +0.75% | 5.7만 |
|---|
| 2025.11.11 | ₩5,250 | ₩5,633 | ₩5,250 | ₩5,613 | +6.90% | 6.3만 |
|---|
| 2025.11.10 | ₩5,673 | ₩6,156 | ₩5,572 | ₩5,814 | +2.48% | 11.6만 |
|---|
| 2025.11.07 | ₩6,035 | ₩6,236 | ₩5,673 | ₩6,035 | 0.00% | 6.6만 |
|---|
| 2025.11.06 | ₩6,578 | ₩6,880 | ₩6,115 | ₩6,256 | -4.89% | 6.9만 |
|---|
| 2025.11.05 | ₩7,041 | ₩7,343 | ₩6,437 | ₩6,840 | -2.86% | 11.8만 |
|---|
| 2025.11.04 | ₩6,840 | ₩7,282 | ₩6,437 | ₩6,598 | -3.53% | 13.4만 |
|---|
| 2025.11.03 | ₩6,156 | ₩7,544 | ₩6,156 | ₩7,282 | +18.30% | 53.4만 |
|---|
| 2025.10.31 | ₩6,337 | ₩6,397 | ₩5,834 | ₩5,934 | -6.35% | 22.3만 |
|---|
| 2025.10.30 | ₩6,840 | ₩7,041 | ₩6,377 | ₩6,578 | -3.82% | 31.6만 |
|---|
| 2025.10.29 | ₩7,242 | ₩9,254 | ₩6,860 | ₩7,101 | -1.94% | 134.6만 |
|---|
| 2025.10.28 | ₩9,716 | ₩18,065 | ₩8,550 | ₩8,550 | -12.01% | 5632.7만 |
|---|
| 2025.10.27 | ₩5,532 | ₩5,673 | ₩5,371 | ₩5,633 | +1.82% | 164.5만 |
|---|
| 2025.10.24 | ₩5,170 | ₩5,633 | ₩5,170 | ₩5,331 | +3.11% | 5.3만 |
|---|
| 2025.10.23 | ₩5,150 | ₩5,431 | ₩5,130 | ₩5,190 | +0.78% | 4만 |
|---|
| 2025.10.22 | ₩5,230 | ₩5,613 | ₩5,130 | ₩5,311 | +1.54% | 4.9만 |
|---|
| 2025.10.21 | ₩5,411 | ₩5,633 | ₩5,130 | ₩5,230 | -3.35% | 4.5만 |
|---|
| 2025.10.20 | ₩5,431 | ₩5,552 | ₩5,351 | ₩5,492 | +1.11% | 2.6만 |
|---|
| 2025.10.17 | ₩5,431 | ₩5,492 | ₩5,170 | ₩5,250 | -3.33% | 5.4만 |
|---|
| 2025.10.16 | ₩5,874 | ₩5,995 | ₩5,532 | ₩5,532 | -5.82% | 7.7만 |
|---|
| 2025.10.15 | ₩5,592 | ₩6,055 | ₩5,592 | ₩5,794 | +3.60% | 10.2만 |
|---|
| 2025.10.14 | ₩5,934 | ₩6,015 | ₩5,532 | ₩5,713 | -3.73% | 6.2만 |
|---|
| 2025.10.13 | ₩6,236 | ₩6,236 | ₩5,834 | ₩6,136 | -1.61% | 4.8만 |
|---|
| 2025.10.10 | ₩6,538 | ₩6,538 | ₩5,633 | ₩5,733 | -12.31% | 9.6만 |
|---|