시장 데이터를 불러오는 중
전체 종목
TCC스틸 과거 주가
002710.KS · KOSPI
주요 제품·사업: 석도강판,표면처리강판 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002710.KS · KOSPI
주요 제품·사업: 석도강판,표면처리강판 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,460 | ₩14,560 | ₩13,880 | ₩14,010 | -3.11% | 39.4만 |
| 2026.10.07 | ₩15,140 | ₩15,150 | ₩14,250 | ₩14,310 | -5.48% | 42.9만 |
| 2026.10.06 | ₩14,000 | ₩15,800 | ₩13,920 | ₩14,990 | +7.07% | 252.5만 |
| 2026.10.02 | ₩13,600 | ₩13,900 | ₩13,210 | ₩13,460 | -1.03% | 50.7만 |
| 2026.10.01 | ₩15,350 | ₩15,820 | ₩13,660 | ₩13,950 | -9.12% | 207.7만 |
| 2026.09.30 | ₩12,610 | ₩14,140 | ₩12,130 | ₩14,020 | +11.18% | 360.9만 |
| 2026.09.29 | ₩11,480 | ₩11,480 | ₩11,170 | ₩11,240 | -2.09% | 6.6만 |
| 2026.09.28 | ₩11,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,150 |
| ₩11,660 |
| +3.55% |
| 10.9만 |
| 2026.09.23 | ₩11,720 | ₩11,720 | ₩11,170 | ₩11,190 | -4.52% | 10.5만 |
|---|
| 2026.09.22 | ₩11,630 | ₩11,890 | ₩11,490 | ₩11,860 | +1.98% | 19.9만 |
|---|
| 2026.09.21 | ₩11,500 | ₩11,630 | ₩11,310 | ₩11,470 | -0.26% | 16.2만 |
|---|
| 2026.09.18 | ₩11,480 | ₩11,590 | ₩11,100 | ₩11,100 | -3.31% | 14.9만 |
|---|
| 2026.09.17 | ₩11,360 | ₩11,470 | ₩11,300 | ₩11,310 | -0.44% | 10.7만 |
|---|
| 2026.09.16 | ₩11,690 | ₩11,710 | ₩11,270 | ₩11,490 | -1.71% | 12.6만 |
|---|
| 2026.09.15 | ₩12,100 | ₩12,140 | ₩11,510 | ₩11,810 | -2.40% | 18.5만 |
|---|
| 2026.09.14 | ₩12,150 | ₩12,370 | ₩11,930 | ₩12,320 | +1.40% | 38.1만 |
|---|
| 2026.09.11 | ₩12,000 | ₩12,100 | ₩11,660 | ₩11,800 | -1.67% | 25.7만 |
|---|
| 2026.09.10 | ₩12,000 | ₩12,390 | ₩11,520 | ₩11,740 | -2.17% | 59.4만 |
|---|
| 2026.09.09 | ₩10,990 | ₩12,690 | ₩10,580 | ₩12,020 | +9.37% | 81.2만 |
|---|
| 2026.09.08 | ₩11,300 | ₩11,550 | ₩10,500 | ₩10,920 | -3.36% | 17.9만 |
|---|
| 2026.09.07 | ₩11,130 | ₩11,510 | ₩10,940 | ₩11,040 | -0.81% | 18만 |
|---|
| 2026.09.04 | ₩11,200 | ₩11,350 | ₩10,900 | ₩11,180 | -0.18% | 24.5만 |
|---|
| 2026.09.03 | ₩13,090 | ₩13,770 | ₩11,660 | ₩11,700 | -10.62% | 169.2만 |
|---|
| 2026.09.02 | ₩11,210 | ₩11,330 | ₩10,700 | ₩10,850 | -3.21% | 4.7만 |
|---|
| 2026.09.01 | ₩11,730 | ₩11,750 | ₩11,350 | ₩11,570 | -1.36% | 8.1만 |
|---|
| 2026.08.31 | ₩11,160 | ₩11,420 | ₩10,350 | ₩11,420 | +2.33% | 4.2만 |
|---|
| 2026.08.28 | ₩11,600 | ₩11,630 | ₩11,080 | ₩11,400 | -1.72% | 5만 |
|---|
| 2026.08.27 | ₩10,920 | ₩11,520 | ₩10,700 | ₩11,520 | +5.49% | 7.2만 |
|---|
| 2026.08.26 | ₩10,620 | ₩11,020 | ₩10,510 | ₩10,900 | +2.64% | 4.3만 |
|---|
| 2026.08.25 | ₩10,320 | ₩10,700 | ₩9,950 | ₩10,700 | +3.68% | 4.3만 |
|---|
| 2026.08.24 | ₩10,000 | ₩10,540 | ₩10,000 | ₩10,400 | +4.00% | 5.8만 |
|---|
| 2026.08.21 | ₩10,200 | ₩10,250 | ₩9,760 | ₩9,880 | -3.14% | 3.4만 |
|---|
| 2026.08.20 | ₩10,260 | ₩10,520 | ₩10,150 | ₩10,340 | +0.78% | 2.7만 |
|---|
| 2026.08.19 | ₩9,890 | ₩10,190 | ₩9,580 | ₩10,130 | +2.43% | 4.1만 |
|---|
| 2026.08.18 | ₩10,470 | ₩10,550 | ₩9,810 | ₩9,910 | -5.35% | 6.3만 |
|---|
| 2026.08.14 | ₩10,500 | ₩10,710 | ₩10,230 | ₩10,450 | -0.48% | 2.7만 |
|---|
| 2026.08.13 | ₩10,680 | ₩10,680 | ₩10,300 | ₩10,310 | -3.46% | 2.9만 |
|---|
| 2026.08.12 | ₩10,410 | ₩10,500 | ₩10,210 | ₩10,400 | -0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩10,390 | ₩10,650 | ₩10,320 | ₩10,400 | +0.10% | 4.8만 |
|---|
| 2026.08.10 | ₩10,030 | ₩10,570 | ₩9,870 | ₩10,560 | +5.28% | 7.4만 |
|---|
| 2026.08.07 | ₩9,870 | ₩10,100 | ₩9,520 | ₩9,900 | +0.30% | 9.2만 |
|---|
| 2026.08.06 | ₩9,660 | ₩9,840 | ₩9,320 | ₩9,570 | -0.93% | 5.3만 |
|---|
| 2026.08.05 | ₩9,300 | ₩9,590 | ₩9,250 | ₩9,570 | +2.90% | 6.9만 |
|---|
| 2026.08.04 | ₩8,820 | ₩9,150 | ₩8,820 | ₩9,050 | +2.61% | 7.4만 |
|---|
| 2026.08.03 | ₩8,110 | ₩9,010 | ₩8,110 | ₩8,810 | +8.63% | 6.3만 |
|---|
| 2026.07.31 | ₩7,800 | ₩8,390 | ₩7,760 | ₩8,260 | +5.90% | 6.1만 |
|---|
| 2026.07.30 | ₩6,310 | ₩7,950 | ₩6,310 | ₩7,550 | +19.65% | 9만 |
|---|
| 2026.07.29 | ₩8,000 | ₩8,330 | ₩7,160 | ₩7,390 | -7.63% | 10.1만 |
|---|
| 2026.07.28 | ₩8,510 | ₩8,750 | ₩8,060 | ₩8,120 | -4.58% | 6만 |
|---|
| 2026.07.27 | ₩9,060 | ₩9,140 | ₩8,800 | ₩8,860 | -2.21% | 2.9만 |
|---|
| 2026.07.24 | ₩9,150 | ₩9,300 | ₩8,810 | ₩8,870 | -3.06% | 4.5만 |
|---|
| 2026.07.23 | ₩8,860 | ₩9,300 | ₩8,860 | ₩9,300 | +4.97% | 5.2만 |
|---|
| 2026.07.22 | ₩8,770 | ₩9,100 | ₩8,690 | ₩8,690 | -0.91% | 4.8만 |
|---|
| 2026.07.21 | ₩8,560 | ₩8,850 | ₩8,460 | ₩8,570 | +0.12% | 6.9만 |
|---|
| 2026.07.20 | ₩8,520 | ₩8,950 | ₩8,520 | ₩8,730 | +2.46% | 6.9만 |
|---|
| 2026.07.16 | ₩9,390 | ₩9,390 | ₩8,980 | ₩9,000 | -4.15% | 3.9만 |
|---|
| 2026.07.15 | ₩8,920 | ₩9,420 | ₩8,900 | ₩9,320 | +4.48% | 4.3만 |
|---|
| 2026.07.14 | ₩8,870 | ₩9,110 | ₩8,520 | ₩8,750 | -1.35% | 9.3만 |
|---|
| 2026.07.13 | ₩9,690 | ₩9,910 | ₩9,010 | ₩9,090 | -6.19% | 6만 |
|---|
| 2026.07.10 | ₩8,850 | ₩9,750 | ₩8,850 | ₩9,580 | +8.25% | 8만 |
|---|
| 2026.07.09 | ₩8,740 | ₩9,250 | ₩8,740 | ₩8,810 | +0.80% | 5.6만 |
|---|
| 2026.07.08 | ₩9,280 | ₩9,450 | ₩8,820 | ₩8,950 | -3.56% | 7.2만 |
|---|
| 2026.07.07 | ₩9,830 | ₩10,140 | ₩9,250 | ₩9,490 | -3.46% | 8.1만 |
|---|
| 2026.07.06 | ₩10,040 | ₩10,290 | ₩9,650 | ₩9,820 | -2.19% | 4.9만 |
|---|
| 2026.07.03 | ₩9,890 | ₩10,190 | ₩9,600 | ₩10,140 | +2.53% | 5만 |
|---|
| 2026.07.02 | ₩10,210 | ₩10,320 | ₩9,930 | ₩9,930 | -2.74% | 5.9만 |
|---|
| 2026.07.01 | ₩10,420 | ₩10,650 | ₩10,200 | ₩10,280 | -1.34% | 7.9만 |
|---|
| 2026.06.30 | ₩11,170 | ₩11,260 | ₩10,430 | ₩10,450 | -6.45% | 5만 |
|---|
| 2026.06.29 | ₩9,480 | ₩11,060 | ₩9,480 | ₩11,060 | +16.67% | 11.7만 |
|---|
| 2026.06.26 | ₩10,090 | ₩10,240 | ₩9,410 | ₩9,600 | -4.86% | 10.9만 |
|---|
| 2026.06.25 | ₩10,800 | ₩11,160 | ₩9,750 | ₩10,240 | -5.19% | 8.6만 |
|---|
| 2026.06.24 | ₩10,850 | ₩11,280 | ₩10,520 | ₩10,820 | -0.28% | 10.6만 |
|---|
| 2026.06.23 | ₩11,720 | ₩11,980 | ₩10,970 | ₩10,970 | -6.40% | 10만 |
|---|
| 2026.06.22 | ₩12,250 | ₩12,280 | ₩11,810 | ₩11,850 | -3.27% | 5.9만 |
|---|
| 2026.06.19 | ₩12,510 | ₩12,680 | ₩11,950 | ₩12,300 | -1.68% | 10.3만 |
|---|
| 2026.06.18 | ₩13,310 | ₩13,440 | ₩12,670 | ₩12,700 | -4.58% | 6.9만 |
|---|
| 2026.06.17 | ₩13,950 | ₩14,450 | ₩13,500 | ₩13,530 | -3.01% | 18.9만 |
|---|
| 2026.06.16 | ₩13,450 | ₩13,500 | ₩12,900 | ₩13,150 | -2.23% | 5.6만 |
|---|
| 2026.06.15 | ₩13,400 | ₩13,490 | ₩13,000 | ₩13,340 | -0.45% | 7.5만 |
|---|
| 2026.06.12 | ₩12,420 | ₩13,300 | ₩12,410 | ₩13,000 | +4.67% | 9.5만 |
|---|
| 2026.06.11 | ₩11,480 | ₩12,350 | ₩11,360 | ₩11,940 | +4.01% | 5.9만 |
|---|
| 2026.06.10 | ₩11,800 | ₩12,420 | ₩11,620 | ₩11,950 | +1.27% | 8.7만 |
|---|
| 2026.06.09 | ₩11,480 | ₩12,220 | ₩11,480 | ₩11,990 | +4.44% | 10.8만 |
|---|
| 2026.06.08 | ₩11,150 | ₩12,040 | ₩11,150 | ₩11,630 | +4.30% | 13.8만 |
|---|
| 2026.06.05 | ₩13,200 | ₩13,610 | ₩12,690 | ₩12,850 | -2.65% | 12.7만 |
|---|
| 2026.06.04 | ₩13,630 | ₩14,290 | ₩13,570 | ₩13,610 | -0.15% | 8.2만 |
|---|
| 2026.06.02 | ₩13,800 | ₩14,360 | ₩13,450 | ₩13,610 | -1.38% | 16.8만 |
|---|
| 2026.06.01 | ₩14,930 | ₩15,220 | ₩14,300 | ₩14,420 | -3.42% | 21.2만 |
|---|
| 2026.05.29 | ₩16,080 | ₩16,160 | ₩15,020 | ₩15,240 | -5.22% | 11.3만 |
|---|
| 2026.05.28 | ₩16,420 | ₩16,680 | ₩15,320 | ₩15,970 | -2.74% | 12.6만 |
|---|
| 2026.05.27 | ₩16,960 | ₩17,190 | ₩16,030 | ₩16,230 | -4.30% | 16.4만 |
|---|
| 2026.05.26 | ₩17,260 | ₩17,630 | ₩16,810 | ₩17,000 | -1.51% | 15.2만 |
|---|
| 2026.05.22 | ₩16,810 | ₩17,230 | ₩16,530 | ₩17,130 | +1.90% | 16.9만 |
|---|
| 2026.05.21 | ₩15,190 | ₩15,870 | ₩15,140 | ₩15,810 | +4.08% | 14.1만 |
|---|
| 2026.05.20 | ₩15,600 | ₩15,890 | ₩14,570 | ₩14,840 | -4.87% | 19.7만 |
|---|
| 2026.05.19 | ₩16,700 | ₩16,700 | ₩15,610 | ₩15,900 | -4.79% | 12.2만 |
|---|
| 2026.05.18 | ₩16,150 | ₩16,730 | ₩15,700 | ₩16,500 | +2.17% | 13.8만 |
|---|
| 2026.05.15 | ₩17,910 | ₩18,160 | ₩16,510 | ₩16,800 | -6.20% | 21.7만 |
|---|
| 2026.05.14 | ₩18,170 | ₩18,340 | ₩17,220 | ₩17,680 | -2.70% | 13.7만 |
|---|
| 2026.05.13 | ₩17,000 | ₩18,130 | ₩17,000 | ₩17,790 | +4.65% | 17.1만 |
|---|
| 2026.05.12 | ₩18,310 | ₩18,560 | ₩16,830 | ₩17,420 | -4.86% | 30.1만 |
|---|
| 2026.05.11 | ₩18,860 | ₩19,180 | ₩18,080 | ₩18,130 | -3.87% | 21.9만 |
|---|
| 2026.05.08 | ₩19,360 | ₩19,660 | ₩18,700 | ₩18,970 | -2.01% | 27.3만 |
|---|
| 2026.05.07 | ₩19,970 | ₩21,100 | ₩19,500 | ₩19,740 | -1.15% | 52.8만 |
|---|
| 2026.05.06 | ₩20,500 | ₩20,550 | ₩18,750 | ₩20,150 | -1.71% | 37만 |
|---|
| 2026.05.04 | ₩20,400 | ₩20,500 | ₩19,980 | ₩19,980 | -2.06% | 29.1만 |
|---|
| 2026.04.30 | ₩20,950 | ₩20,950 | ₩19,690 | ₩19,730 | -5.82% | 56.7만 |
|---|
| 2026.04.29 | ₩22,950 | ₩22,950 | ₩20,800 | ₩21,350 | -6.97% | 97.3만 |
|---|
| 2026.04.28 | ₩19,050 | ₩22,650 | ₩18,990 | ₩22,600 | +18.64% | 350.9만 |
|---|
| 2026.04.27 | ₩18,910 | ₩18,980 | ₩18,600 | ₩18,880 | -0.16% | 28.8만 |
|---|
| 2026.04.24 | ₩17,970 | ₩18,190 | ₩17,560 | ₩18,190 | +1.22% | 21.5만 |
|---|
| 2026.04.23 | ₩18,910 | ₩18,910 | ₩17,670 | ₩18,020 | -4.71% | 37.8만 |
|---|
| 2026.04.22 | ₩19,000 | ₩19,450 | ₩18,430 | ₩18,940 | -0.32% | 78.8만 |
|---|
| 2026.04.21 | ₩18,010 | ₩18,380 | ₩17,600 | ₩18,250 | +1.33% | 84.6만 |
|---|
| 2026.04.20 | ₩16,970 | ₩17,540 | ₩16,860 | ₩17,300 | +1.94% | 38.4만 |
|---|
| 2026.04.17 | ₩17,090 | ₩17,220 | ₩16,720 | ₩16,960 | -0.76% | 21.6만 |
|---|
| 2026.04.16 | ₩16,670 | ₩17,290 | ₩16,470 | ₩17,110 | +2.64% | 37.3만 |
|---|
| 2026.04.15 | ₩16,620 | ₩16,730 | ₩16,030 | ₩16,630 | +0.06% | 27.6만 |
|---|
| 2026.04.14 | ₩17,100 | ₩17,150 | ₩16,270 | ₩16,530 | -3.33% | 34만 |
|---|
| 2026.04.13 | ₩16,610 | ₩17,110 | ₩16,490 | ₩16,980 | +2.23% | 48.7만 |
|---|
| 2026.04.10 | ₩17,000 | ₩17,040 | ₩16,060 | ₩16,660 | -2.00% | 85.6만 |
|---|
| 2026.04.09 | ₩14,600 | ₩15,680 | ₩14,450 | ₩15,130 | +3.63% | 69.4만 |
|---|
| 2026.04.08 | ₩14,340 | ₩14,880 | ₩14,060 | ₩14,830 | +3.42% | 17.2만 |
|---|
| 2026.04.07 | ₩14,200 | ₩14,700 | ₩13,750 | ₩13,900 | -2.11% | 20.9만 |
|---|
| 2026.04.06 | ₩14,700 | ₩14,800 | ₩14,160 | ₩14,170 | -3.61% | 22.8만 |
|---|
| 2026.04.03 | ₩15,500 | ₩15,520 | ₩14,070 | ₩14,530 | -6.26% | 52.9만 |
|---|
| 2026.04.02 | ₩13,970 | ₩14,640 | ₩13,430 | ₩13,590 | -2.72% | 21.2만 |
|---|
| 2026.04.01 | ₩13,500 | ₩13,900 | ₩13,420 | ₩13,850 | +2.59% | 9.1만 |
|---|
| 2026.03.31 | ₩13,550 | ₩13,810 | ₩13,160 | ₩13,180 | -2.73% | 14.3만 |
|---|
| 2026.03.30 | ₩13,300 | ₩13,660 | ₩13,050 | ₩13,380 | +0.60% | 10.9만 |
|---|
| 2026.03.27 | ₩13,000 | ₩13,680 | ₩12,690 | ₩13,560 | +4.31% | 13만 |
|---|
| 2026.03.26 | ₩13,400 | ₩13,600 | ₩13,180 | ₩13,180 | -1.64% | 11.2만 |
|---|
| 2026.03.25 | ₩13,200 | ₩13,650 | ₩13,170 | ₩13,540 | +2.58% | 10.8만 |
|---|
| 2026.03.24 | ₩13,140 | ₩13,250 | ₩12,840 | ₩13,130 | -0.08% | 6.9만 |
|---|
| 2026.03.23 | ₩13,270 | ₩13,300 | ₩12,800 | ₩12,810 | -3.47% | 9.6만 |
|---|
| 2026.03.20 | ₩13,460 | ₩13,720 | ₩13,420 | ₩13,640 | +1.34% | 8.1만 |
|---|
| 2026.03.19 | ₩13,740 | ₩13,750 | ₩13,380 | ₩13,390 | -2.55% | 10.6만 |
|---|
| 2026.03.18 | ₩14,290 | ₩14,350 | ₩13,890 | ₩14,010 | -1.96% | 9.6만 |
|---|
| 2026.03.17 | ₩13,960 | ₩14,370 | ₩13,960 | ₩14,090 | +0.93% | 8.2만 |
|---|
| 2026.03.16 | ₩13,980 | ₩14,300 | ₩13,630 | ₩13,760 | -1.57% | 9.7만 |
|---|
| 2026.03.13 | ₩13,580 | ₩13,930 | ₩13,380 | ₩13,780 | +1.47% | 8.8만 |
|---|
| 2026.03.12 | ₩13,760 | ₩14,350 | ₩13,760 | ₩13,930 | +1.24% | 7.7만 |
|---|
| 2026.03.11 | ₩14,030 | ₩14,290 | ₩13,500 | ₩13,760 | -1.92% | 8만 |
|---|
| 2026.03.10 | ₩14,000 | ₩14,110 | ₩13,590 | ₩13,800 | -1.43% | 7.8만 |
|---|
| 2026.03.09 | ₩13,800 | ₩14,150 | ₩12,920 | ₩13,420 | -2.75% | 14.4만 |
|---|
| 2026.03.06 | ₩13,230 | ₩14,290 | ₩13,230 | ₩14,270 | +7.86% | 15.1만 |
|---|
| 2026.03.05 | ₩12,980 | ₩13,690 | ₩12,980 | ₩13,330 | +2.70% | 13.9만 |
|---|
| 2026.03.04 | ₩13,900 | ₩14,220 | ₩11,910 | ₩11,930 | -14.17% | 32.9만 |
|---|
| 2026.03.03 | ₩15,190 | ₩15,530 | ₩14,300 | ₩14,330 | -5.66% | 28만 |
|---|
| 2026.02.27 | ₩15,500 | ₩16,040 | ₩15,300 | ₩15,530 | +0.19% | 19.3만 |
|---|
| 2026.02.26 | ₩16,120 | ₩16,360 | ₩15,580 | ₩15,610 | -3.16% | 21.6만 |
|---|
| 2026.02.25 | ₩16,110 | ₩16,270 | ₩15,900 | ₩16,000 | -0.68% | 14.7만 |
|---|
| 2026.02.24 | ₩15,660 | ₩16,350 | ₩15,660 | ₩16,030 | +2.36% | 21.4만 |
|---|
| 2026.02.23 | ₩16,310 | ₩16,520 | ₩15,530 | ₩15,570 | -4.54% | 20.5만 |
|---|
| 2026.02.20 | ₩16,030 | ₩16,500 | ₩15,820 | ₩16,050 | +0.12% | 13만 |
|---|
| 2026.02.19 | ₩16,050 | ₩16,150 | ₩15,660 | ₩16,100 | +0.31% | 17.5만 |
|---|
| 2026.02.13 | ₩16,080 | ₩16,190 | ₩15,770 | ₩15,810 | -1.68% | 11.9만 |
|---|
| 2026.02.12 | ₩16,360 | ₩16,520 | ₩16,040 | ₩16,220 | -0.86% | 13.1만 |
|---|
| 2026.02.11 | ₩16,600 | ₩16,600 | ₩16,060 | ₩16,080 | -3.13% | 10.1만 |
|---|
| 2026.02.10 | ₩16,940 | ₩17,010 | ₩16,510 | ₩16,600 | -2.01% | 12.8만 |
|---|
| 2026.02.09 | ₩16,300 | ₩17,090 | ₩16,270 | ₩16,940 | +3.93% | 23.4만 |
|---|
| 2026.02.06 | ₩15,150 | ₩16,140 | ₩14,300 | ₩15,890 | +4.88% | 19.6만 |
|---|
| 2026.02.05 | ₩16,400 | ₩16,410 | ₩15,680 | ₩15,820 | -3.54% | 14.4만 |
|---|
| 2026.02.04 | ₩16,090 | ₩16,770 | ₩16,090 | ₩16,460 | +2.30% | 16.6만 |
|---|
| 2026.02.03 | ₩16,490 | ₩16,600 | ₩16,110 | ₩16,390 | -0.61% | 14.8만 |
|---|
| 2026.02.02 | ₩16,450 | ₩17,390 | ₩16,170 | ₩16,170 | -1.70% | 26.8만 |
|---|
| 2026.01.30 | ₩18,180 | ₩18,670 | ₩16,900 | ₩17,110 | -5.89% | 47.7만 |
|---|
| 2026.01.29 | ₩17,710 | ₩17,730 | ₩15,800 | ₩17,470 | -1.36% | 47.6만 |
|---|
| 2026.01.28 | ₩16,100 | ₩16,900 | ₩16,050 | ₩16,880 | +4.84% | 48만 |
|---|
| 2026.01.27 | ₩15,780 | ₩16,140 | ₩15,600 | ₩15,820 | +0.25% | 18.6만 |
|---|
| 2026.01.26 | ₩15,980 | ₩16,250 | ₩15,730 | ₩16,060 | +0.50% | 34만 |
|---|
| 2026.01.23 | ₩16,170 | ₩16,170 | ₩15,000 | ₩15,340 | -5.13% | 45.2만 |
|---|
| 2026.01.22 | ₩13,720 | ₩15,260 | ₩13,720 | ₩15,130 | +10.28% | 66.9만 |
|---|
| 2026.01.21 | ₩13,760 | ₩13,920 | ₩13,120 | ₩13,560 | -1.45% | 15.7만 |
|---|
| 2026.01.20 | ₩13,480 | ₩14,290 | ₩13,460 | ₩14,130 | +4.82% | 22.4만 |
|---|
| 2026.01.19 | ₩13,290 | ₩13,620 | ₩12,990 | ₩13,620 | +2.48% | 13.9만 |
|---|
| 2026.01.16 | ₩13,720 | ₩13,810 | ₩13,200 | ₩13,250 | -3.43% | 13.4만 |
|---|
| 2026.01.15 | ₩13,530 | ₩13,790 | ₩13,120 | ₩13,790 | +1.92% | 12.8만 |
|---|
| 2026.01.14 | ₩13,860 | ₩13,860 | ₩13,310 | ₩13,440 | -3.03% | 10.7만 |
|---|
| 2026.01.13 | ₩13,670 | ₩13,950 | ₩13,400 | ₩13,950 | +2.05% | 11.6만 |
|---|
| 2026.01.12 | ₩13,060 | ₩13,580 | ₩13,060 | ₩13,550 | +3.75% | 11.5만 |
|---|
| 2026.01.09 | ₩13,240 | ₩13,240 | ₩12,900 | ₩13,050 | -1.44% | 8만 |
|---|
| 2026.01.08 | ₩13,500 | ₩13,500 | ₩12,910 | ₩13,130 | -2.74% | 16.3만 |
|---|
| 2026.01.07 | ₩13,940 | ₩14,010 | ₩13,310 | ₩13,390 | -3.95% | 17.1만 |
|---|
| 2026.01.06 | ₩14,300 | ₩14,310 | ₩13,890 | ₩13,920 | -2.66% | 12.5만 |
|---|
| 2026.01.05 | ₩13,780 | ₩14,160 | ₩13,780 | ₩14,060 | +2.03% | 10.4만 |
|---|
| 2026.01.02 | ₩13,950 | ₩14,040 | ₩13,630 | ₩13,770 | -1.29% | 10.2만 |
|---|
| 2025.12.30 | ₩14,410 | ₩14,410 | ₩13,850 | ₩13,920 | -3.40% | 18.2만 |
|---|
| 2025.12.29 | ₩14,500 | ₩14,620 | ₩14,350 | ₩14,440 | -0.41% | 13.9만 |
|---|
| 2025.12.26 | ₩15,000 | ₩15,080 | ₩14,650 | ₩14,670 | -2.20% | 11.6만 |
|---|
| 2025.12.24 | ₩15,230 | ₩15,350 | ₩14,860 | ₩14,930 | -1.97% | 12.8만 |
|---|
| 2025.12.23 | ₩15,500 | ₩15,530 | ₩15,060 | ₩15,140 | -2.32% | 9.8만 |
|---|
| 2025.12.22 | ₩15,320 | ₩15,550 | ₩15,230 | ₩15,390 | +0.46% | 8.4만 |
|---|
| 2025.12.19 | ₩15,180 | ₩15,330 | ₩14,610 | ₩15,230 | +0.33% | 15.1만 |
|---|
| 2025.12.18 | ₩15,180 | ₩15,250 | ₩15,000 | ₩15,000 | -1.19% | 13.3만 |
|---|
| 2025.12.17 | ₩15,910 | ₩16,000 | ₩15,490 | ₩15,580 | -2.07% | 13.8만 |
|---|
| 2025.12.16 | ₩16,750 | ₩16,780 | ₩15,700 | ₩15,720 | -6.15% | 21.5만 |
|---|
| 2025.12.15 | ₩16,600 | ₩16,940 | ₩16,210 | ₩16,800 | +1.20% | 12.3만 |
|---|
| 2025.12.12 | ₩17,160 | ₩17,500 | ₩16,610 | ₩16,970 | -1.11% | 20.5만 |
|---|
| 2025.12.11 | ₩17,660 | ₩17,660 | ₩16,650 | ₩17,080 | -3.28% | 62.5만 |
|---|
| 2025.12.10 | ₩17,480 | ₩17,940 | ₩17,100 | ₩17,350 | -0.74% | 21.6만 |
|---|
| 2025.12.09 | ₩16,610 | ₩17,390 | ₩16,420 | ₩17,080 | +2.83% | 21.1만 |
|---|
| 2025.12.08 | ₩16,010 | ₩16,600 | ₩16,000 | ₩16,600 | +3.69% | 15.9만 |
|---|
| 2025.12.05 | ₩15,800 | ₩16,040 | ₩15,750 | ₩15,990 | +1.20% | 8.2만 |
|---|
| 2025.12.04 | ₩16,160 | ₩16,280 | ₩15,780 | ₩15,920 | -1.49% | 9.7만 |
|---|
| 2025.12.03 | ₩16,430 | ₩16,570 | ₩16,150 | ₩16,280 | -0.91% | 7.8만 |
|---|
| 2025.12.02 | ₩16,340 | ₩16,570 | ₩16,220 | ₩16,420 | +0.49% | 9.7만 |
|---|
| 2025.12.01 | ₩16,540 | ₩16,710 | ₩16,250 | ₩16,400 | -0.85% | 9.7만 |
|---|
| 2025.11.28 | ₩16,250 | ₩16,500 | ₩16,080 | ₩16,430 | +1.11% | 9.2만 |
|---|
| 2025.11.27 | ₩15,950 | ₩16,100 | ₩15,760 | ₩15,990 | +0.25% | 8.5만 |
|---|
| 2025.11.26 | ₩15,190 | ₩15,740 | ₩15,120 | ₩15,740 | +3.62% | 9.4만 |
|---|
| 2025.11.25 | ₩15,290 | ₩15,420 | ₩14,860 | ₩14,950 | -2.22% | 9.5만 |
|---|
| 2025.11.24 | ₩15,220 | ₩15,300 | ₩14,950 | ₩14,990 | -1.51% | 10.6만 |
|---|
| 2025.11.21 | ₩15,200 | ₩15,400 | ₩14,980 | ₩15,080 | -0.79% | 10.2만 |
|---|
| 2025.11.20 | ₩15,700 | ₩15,930 | ₩15,610 | ₩15,620 | -0.51% | 9.5만 |
|---|
| 2025.11.19 | ₩16,050 | ₩16,280 | ₩15,380 | ₩15,540 | -3.18% | 14.7만 |
|---|
| 2025.11.18 | ₩16,550 | ₩16,830 | ₩15,900 | ₩15,900 | -3.93% | 16.6만 |
|---|
| 2025.11.17 | ₩17,250 | ₩17,380 | ₩16,650 | ₩16,680 | -3.30% | 12.6만 |
|---|
| 2025.11.14 | ₩17,800 | ₩17,940 | ₩17,050 | ₩17,120 | -3.82% | 19.9만 |
|---|
| 2025.11.13 | ₩17,740 | ₩18,370 | ₩17,450 | ₩18,350 | +3.44% | 19만 |
|---|
| 2025.11.12 | ₩16,820 | ₩18,090 | ₩16,630 | ₩17,650 | +4.93% | 28.4만 |
|---|
| 2025.11.11 | ₩17,010 | ₩17,500 | ₩16,400 | ₩16,630 | -2.23% | 17.4만 |
|---|
| 2025.11.10 | ₩16,670 | ₩16,930 | ₩16,420 | ₩16,890 | +1.32% | 10.2만 |
|---|
| 2025.11.07 | ₩17,300 | ₩17,670 | ₩16,480 | ₩16,680 | -3.58% | 19.4만 |
|---|
| 2025.11.06 | ₩18,270 | ₩18,470 | ₩17,610 | ₩17,680 | -3.23% | 13.1만 |
|---|
| 2025.11.05 | ₩18,480 | ₩18,480 | ₩17,270 | ₩17,820 | -3.57% | 22.4만 |
|---|
| 2025.11.04 | ₩18,700 | ₩19,840 | ₩18,700 | ₩18,740 | +0.21% | 25.5만 |
|---|
| 2025.11.03 | ₩18,560 | ₩18,800 | ₩18,150 | ₩18,350 | -1.13% | 16.1만 |
|---|
| 2025.10.31 | ₩18,510 | ₩18,980 | ₩18,310 | ₩18,350 | -0.86% | 17.8만 |
|---|
| 2025.10.30 | ₩19,740 | ₩20,100 | ₩18,600 | ₩18,980 | -3.85% | 26.6만 |
|---|
| 2025.10.29 | ₩20,350 | ₩20,400 | ₩19,720 | ₩19,960 | -1.92% | 25.1만 |
|---|
| 2025.10.28 | ₩20,400 | ₩20,700 | ₩19,870 | ₩20,700 | +1.47% | 21.4만 |
|---|
| 2025.10.27 | ₩21,800 | ₩21,800 | ₩20,000 | ₩20,450 | -6.19% | 42.5만 |
|---|
| 2025.10.24 | ₩19,540 | ₩20,750 | ₩19,510 | ₩20,650 | +5.68% | 46.7만 |
|---|
| 2025.10.23 | ₩19,720 | ₩19,880 | ₩19,220 | ₩19,240 | -2.43% | 19.5만 |
|---|
| 2025.10.22 | ₩19,790 | ₩19,960 | ₩18,910 | ₩19,900 | +0.56% | 32.5만 |
|---|
| 2025.10.21 | ₩18,750 | ₩20,300 | ₩18,600 | ₩19,190 | +2.35% | 50.6만 |
|---|
| 2025.10.20 | ₩18,600 | ₩18,900 | ₩17,770 | ₩18,850 | +1.34% | 26만 |
|---|
| 2025.10.17 | ₩18,020 | ₩19,050 | ₩17,710 | ₩18,640 | +3.44% | 60.1만 |
|---|
| 2025.10.16 | ₩17,000 | ₩18,130 | ₩17,000 | ₩17,990 | +5.82% | 41.6만 |
|---|
| 2025.10.15 | ₩16,950 | ₩17,230 | ₩16,590 | ₩17,190 | +1.42% | 18.1만 |
|---|
| 2025.10.14 | ₩15,900 | ₩17,150 | ₩15,780 | ₩16,880 | +6.16% | 28.6만 |
|---|
| 2025.10.13 | ₩15,230 | ₩16,050 | ₩14,900 | ₩16,030 | +5.25% | 14만 |
|---|
| 2025.10.10 | ₩15,700 | ₩15,780 | ₩15,170 | ₩15,290 | -2.61% | 15.4만 |
|---|