시장 데이터를 불러오는 중
전체 종목
TYM 과거 주가
TYM · 002900.KS · KOSPI
주요 제품·사업: 농기계,연초용필터,금속제양식기,철강압연 제조,도매,수출입/신문서적 수출입,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TYM · 002900.KS · KOSPI
주요 제품·사업: 농기계,연초용필터,금속제양식기,철강압연 제조,도매,수출입/신문서적 수출입,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,630 | ₩6,630 | ₩6,400 | ₩6,430 | -3.02% | 7.7만 |
| 2026.10.07 | ₩6,600 | ₩6,700 | ₩6,560 | ₩6,630 | +0.45% | 11.4만 |
| 2026.10.06 | ₩6,480 | ₩6,600 | ₩6,440 | ₩6,560 | +1.23% | 21.8만 |
| 2026.10.02 | ₩6,430 | ₩6,500 | ₩6,330 | ₩6,440 | +0.16% | 26.1만 |
| 2026.10.01 | ₩6,380 | ₩6,420 | ₩6,280 | ₩6,400 | +0.31% | 19만 |
| 2026.09.30 | ₩6,450 | ₩6,520 | ₩6,340 | ₩6,400 | -0.78% | 23.2만 |
| 2026.09.29 | ₩6,690 | ₩6,690 | ₩6,390 | ₩6,460 | -3.44% | 16.5만 |
| 2026.09.28 | ₩6,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,540 |
| ₩6,680 |
| +1.52% |
| 13.6만 |
| 2026.09.23 | ₩6,730 | ₩6,780 | ₩6,530 | ₩6,610 | -1.78% | 28.5만 |
|---|
| 2026.09.22 | ₩6,700 | ₩6,820 | ₩6,620 | ₩6,690 | -0.15% | 15.5만 |
|---|
| 2026.09.21 | ₩6,780 | ₩6,830 | ₩6,570 | ₩6,650 | -1.92% | 35.1만 |
|---|
| 2026.09.18 | ₩6,830 | ₩6,880 | ₩6,690 | ₩6,770 | -0.88% | 19.9만 |
|---|
| 2026.09.17 | ₩6,750 | ₩7,090 | ₩6,690 | ₩6,820 | +1.04% | 17.9만 |
|---|
| 2026.09.16 | ₩6,750 | ₩6,760 | ₩6,600 | ₩6,750 | 0.00% | 11.7만 |
|---|
| 2026.09.15 | ₩6,800 | ₩6,870 | ₩6,710 | ₩6,750 | -0.74% | 13.9만 |
|---|
| 2026.09.14 | ₩6,990 | ₩7,040 | ₩6,770 | ₩6,820 | -2.43% | 15.2만 |
|---|
| 2026.09.11 | ₩7,000 | ₩7,150 | ₩6,930 | ₩7,050 | +0.71% | 10.1만 |
|---|
| 2026.09.10 | ₩7,000 | ₩7,080 | ₩6,930 | ₩7,080 | +1.14% | 7.1만 |
|---|
| 2026.09.09 | ₩7,000 | ₩7,180 | ₩6,980 | ₩7,040 | +0.57% | 11.8만 |
|---|
| 2026.09.08 | ₩7,040 | ₩7,110 | ₩6,920 | ₩7,010 | -0.43% | 16.8만 |
|---|
| 2026.09.07 | ₩7,560 | ₩7,570 | ₩7,010 | ₩7,040 | -6.88% | 33.1만 |
|---|
| 2026.09.04 | ₩7,190 | ₩7,550 | ₩7,090 | ₩7,520 | +4.59% | 38.9만 |
|---|
| 2026.09.03 | ₩6,920 | ₩7,340 | ₩6,820 | ₩7,180 | +3.76% | 42.9만 |
|---|
| 2026.09.02 | ₩6,860 | ₩6,970 | ₩6,720 | ₩6,920 | +0.87% | 9.6만 |
|---|
| 2026.09.01 | ₩6,790 | ₩6,960 | ₩6,750 | ₩6,920 | +1.91% | 10.9만 |
|---|
| 2026.08.31 | ₩6,850 | ₩6,850 | ₩6,660 | ₩6,800 | -0.73% | 11.3만 |
|---|
| 2026.08.28 | ₩7,050 | ₩7,050 | ₩6,850 | ₩6,870 | -2.55% | 8.7만 |
|---|
| 2026.08.27 | ₩7,030 | ₩7,110 | ₩6,880 | ₩6,940 | -1.28% | 19.1만 |
|---|
| 2026.08.26 | ₩7,060 | ₩7,170 | ₩7,030 | ₩7,130 | +0.99% | 18.9만 |
|---|
| 2026.08.25 | ₩6,830 | ₩7,120 | ₩6,740 | ₩7,050 | +3.22% | 19.8만 |
|---|
| 2026.08.24 | ₩7,160 | ₩7,160 | ₩6,790 | ₩6,930 | -3.21% | 18.5만 |
|---|
| 2026.08.21 | ₩7,170 | ₩7,260 | ₩7,020 | ₩7,160 | -0.14% | 35만 |
|---|
| 2026.08.20 | ₩6,860 | ₩7,210 | ₩6,850 | ₩7,160 | +4.37% | 30.1만 |
|---|
| 2026.08.19 | ₩6,960 | ₩6,970 | ₩6,710 | ₩6,810 | -2.16% | 19.5만 |
|---|
| 2026.08.18 | ₩7,300 | ₩7,350 | ₩6,990 | ₩7,050 | -3.42% | 33.2만 |
|---|
| 2026.08.14 | ₩7,170 | ₩7,430 | ₩7,120 | ₩7,380 | +2.93% | 53.7만 |
|---|
| 2026.08.13 | ₩7,370 | ₩7,550 | ₩7,120 | ₩7,130 | -3.26% | 44.9만 |
|---|
| 2026.08.12 | ₩7,150 | ₩7,430 | ₩7,020 | ₩7,350 | +2.80% | 38.3만 |
|---|
| 2026.08.11 | ₩6,770 | ₩7,300 | ₩6,770 | ₩7,060 | +4.28% | 50.3만 |
|---|
| 2026.08.10 | ₩6,420 | ₩6,980 | ₩6,330 | ₩6,880 | +7.17% | 91.6만 |
|---|
| 2026.08.07 | ₩6,500 | ₩6,520 | ₩6,290 | ₩6,400 | -1.54% | 14.4만 |
|---|
| 2026.08.06 | ₩6,600 | ₩6,810 | ₩6,290 | ₩6,480 | -1.82% | 39.6만 |
|---|
| 2026.08.05 | ₩6,260 | ₩6,580 | ₩6,230 | ₩6,570 | +4.95% | 34.3만 |
|---|
| 2026.08.04 | ₩6,100 | ₩6,300 | ₩6,070 | ₩6,210 | +1.80% | 23.1만 |
|---|
| 2026.08.03 | ₩5,950 | ₩6,200 | ₩5,880 | ₩6,100 | +2.52% | 8.5만 |
|---|
| 2026.07.31 | ₩5,750 | ₩5,980 | ₩5,710 | ₩5,950 | +3.48% | 14.7만 |
|---|
| 2026.07.30 | ₩5,640 | ₩5,840 | ₩5,410 | ₩5,640 | 0.00% | 16.4만 |
|---|
| 2026.07.29 | ₩6,010 | ₩6,090 | ₩5,380 | ₩5,640 | -6.16% | 71만 |
|---|
| 2026.07.28 | ₩6,450 | ₩6,450 | ₩5,930 | ₩5,970 | -7.44% | 29.1만 |
|---|
| 2026.07.27 | ₩6,380 | ₩6,530 | ₩6,300 | ₩6,460 | +1.25% | 9.7만 |
|---|
| 2026.07.24 | ₩6,340 | ₩6,520 | ₩6,300 | ₩6,390 | +0.79% | 10.1만 |
|---|
| 2026.07.23 | ₩6,300 | ₩6,450 | ₩6,260 | ₩6,450 | +2.38% | 11.2만 |
|---|
| 2026.07.22 | ₩6,240 | ₩6,430 | ₩6,220 | ₩6,280 | +0.64% | 9.2만 |
|---|
| 2026.07.21 | ₩6,010 | ₩6,240 | ₩5,980 | ₩6,220 | +3.49% | 11.6만 |
|---|
| 2026.07.20 | ₩6,310 | ₩6,320 | ₩6,040 | ₩6,070 | -3.80% | 15.6만 |
|---|
| 2026.07.16 | ₩6,320 | ₩6,460 | ₩6,260 | ₩6,350 | +0.47% | 7.8만 |
|---|
| 2026.07.15 | ₩6,430 | ₩6,490 | ₩6,340 | ₩6,420 | -0.16% | 13.1만 |
|---|
| 2026.07.14 | ₩6,210 | ₩6,405 | ₩6,130 | ₩6,400 | +3.06% | 38.1만 |
|---|
| 2026.07.13 | ₩6,500 | ₩6,670 | ₩6,180 | ₩6,270 | -3.54% | 29.9만 |
|---|
| 2026.07.10 | ₩6,150 | ₩6,640 | ₩6,140 | ₩6,490 | +5.53% | 30만 |
|---|
| 2026.07.09 | ₩6,260 | ₩6,300 | ₩5,950 | ₩6,190 | -1.12% | 19.5만 |
|---|
| 2026.07.08 | ₩6,560 | ₩6,560 | ₩6,110 | ₩6,220 | -5.18% | 24.1만 |
|---|
| 2026.07.07 | ₩6,480 | ₩6,590 | ₩6,300 | ₩6,580 | +1.54% | 12.9만 |
|---|
| 2026.07.06 | ₩6,330 | ₩6,800 | ₩6,160 | ₩6,450 | +1.90% | 18.8만 |
|---|
| 2026.07.03 | ₩5,950 | ₩6,300 | ₩5,850 | ₩6,280 | +5.55% | 17.4만 |
|---|
| 2026.07.02 | ₩6,170 | ₩6,220 | ₩5,910 | ₩6,000 | -2.76% | 12.6만 |
|---|
| 2026.07.01 | ₩6,060 | ₩6,410 | ₩5,980 | ₩6,220 | +2.64% | 26.8만 |
|---|
| 2026.06.30 | ₩6,130 | ₩6,250 | ₩6,000 | ₩6,020 | -1.79% | 10.5만 |
|---|
| 2026.06.29 | ₩5,780 | ₩6,150 | ₩5,780 | ₩6,130 | +6.06% | 13만 |
|---|
| 2026.06.26 | ₩5,910 | ₩5,990 | ₩5,650 | ₩5,780 | -2.20% | 23만 |
|---|
| 2026.06.25 | ₩6,010 | ₩6,140 | ₩5,920 | ₩5,990 | -0.33% | 17.3만 |
|---|
| 2026.06.24 | ₩5,960 | ₩6,100 | ₩5,880 | ₩6,010 | +0.84% | 18.1만 |
|---|
| 2026.06.23 | ₩6,320 | ₩6,470 | ₩5,930 | ₩5,960 | -5.70% | 34.7만 |
|---|
| 2026.06.22 | ₩6,440 | ₩6,540 | ₩6,310 | ₩6,410 | -0.47% | 12.8만 |
|---|
| 2026.06.19 | ₩6,570 | ₩6,630 | ₩6,270 | ₩6,440 | -1.98% | 23.3만 |
|---|
| 2026.06.18 | ₩6,750 | ₩6,760 | ₩6,520 | ₩6,570 | -2.67% | 11만 |
|---|
| 2026.06.17 | ₩6,740 | ₩6,830 | ₩6,670 | ₩6,730 | -0.15% | 12.3만 |
|---|
| 2026.06.16 | ₩6,810 | ₩7,050 | ₩6,720 | ₩6,740 | -1.03% | 29.6만 |
|---|
| 2026.06.15 | ₩6,630 | ₩6,900 | ₩6,590 | ₩6,800 | +2.56% | 26.7만 |
|---|
| 2026.06.12 | ₩6,210 | ₩6,590 | ₩6,210 | ₩6,480 | +4.35% | 29.5만 |
|---|
| 2026.06.11 | ₩5,950 | ₩6,120 | ₩5,810 | ₩6,120 | +2.86% | 19.4만 |
|---|
| 2026.06.10 | ₩6,130 | ₩6,250 | ₩5,820 | ₩6,000 | -2.12% | 202 |
|---|
| 2026.06.09 | ₩6,000 | ₩6,250 | ₩5,900 | ₩6,130 | +2.17% | 31.5만 |
|---|
| 2026.06.08 | ₩6,120 | ₩6,150 | ₩5,900 | ₩5,900 | -3.59% | 89.3만 |
|---|
| 2026.06.05 | ₩6,580 | ₩6,600 | ₩6,290 | ₩6,420 | -2.43% | 17.9만 |
|---|
| 2026.06.04 | ₩6,600 | ₩6,890 | ₩6,520 | ₩6,550 | -0.76% | 26.6만 |
|---|
| 2026.06.02 | ₩6,640 | ₩6,710 | ₩6,430 | ₩6,560 | -1.20% | 38.5만 |
|---|
| 2026.06.01 | ₩7,040 | ₩7,040 | ₩6,660 | ₩6,720 | -4.55% | 38.5만 |
|---|
| 2026.05.29 | ₩7,130 | ₩7,480 | ₩6,830 | ₩7,040 | -1.26% | 44.2만 |
|---|
| 2026.05.28 | ₩7,300 | ₩7,300 | ₩6,800 | ₩7,130 | -2.33% | 55.4만 |
|---|
| 2026.05.27 | ₩7,590 | ₩7,640 | ₩7,100 | ₩7,300 | -3.82% | 63.8만 |
|---|
| 2026.05.26 | ₩8,180 | ₩8,300 | ₩7,500 | ₩7,570 | -7.46% | 78.2만 |
|---|
| 2026.05.22 | ₩8,150 | ₩8,260 | ₩8,020 | ₩8,070 | -0.98% | 28.2만 |
|---|
| 2026.05.21 | ₩8,300 | ₩8,410 | ₩7,910 | ₩8,070 | -2.77% | 46.7만 |
|---|
| 2026.05.20 | ₩8,060 | ₩8,290 | ₩7,990 | ₩8,170 | +1.36% | 30.5만 |
|---|
| 2026.05.19 | ₩8,370 | ₩8,450 | ₩7,940 | ₩8,150 | -2.63% | 46.3만 |
|---|
| 2026.05.18 | ₩8,380 | ₩8,530 | ₩8,050 | ₩8,350 | -0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩8,610 | ₩8,840 | ₩8,170 | ₩8,390 | -2.56% | 39.3만 |
|---|
| 2026.05.14 | ₩8,530 | ₩8,750 | ₩8,450 | ₩8,610 | +0.94% | 35.2만 |
|---|
| 2026.05.13 | ₩9,020 | ₩9,170 | ₩8,510 | ₩8,530 | -5.43% | 71.8만 |
|---|
| 2026.05.12 | ₩9,460 | ₩9,900 | ₩8,710 | ₩9,000 | -4.86% | 272.5만 |
|---|
| 2026.05.11 | ₩8,470 | ₩9,140 | ₩8,110 | ₩9,140 | +7.91% | 98.1만 |
|---|
| 2026.05.08 | ₩8,100 | ₩8,560 | ₩7,940 | ₩8,430 | +4.07% | 67.3만 |
|---|
| 2026.05.07 | ₩8,140 | ₩8,400 | ₩7,980 | ₩8,150 | +0.12% | 41.4만 |
|---|
| 2026.05.06 | ₩8,310 | ₩8,370 | ₩7,880 | ₩8,130 | -2.17% | 48.2만 |
|---|
| 2026.05.04 | ₩8,200 | ₩8,580 | ₩8,140 | ₩8,320 | +1.46% | 69.8만 |
|---|
| 2026.04.30 | ₩8,100 | ₩8,230 | ₩7,980 | ₩8,050 | -0.62% | 49.3만 |
|---|
| 2026.04.29 | ₩7,790 | ₩7,980 | ₩7,670 | ₩7,950 | +2.05% | 35.7만 |
|---|
| 2026.04.28 | ₩7,620 | ₩7,850 | ₩7,610 | ₩7,800 | +2.36% | 42.4만 |
|---|
| 2026.04.27 | ₩7,370 | ₩7,750 | ₩7,300 | ₩7,610 | +3.26% | 48.9만 |
|---|
| 2026.04.24 | ₩7,200 | ₩7,410 | ₩7,200 | ₩7,370 | +2.36% | 25.6만 |
|---|
| 2026.04.23 | ₩7,290 | ₩7,350 | ₩7,090 | ₩7,180 | -1.51% | 23.4만 |
|---|
| 2026.04.22 | ₩7,200 | ₩7,310 | ₩7,120 | ₩7,290 | +1.25% | 21.9만 |
|---|
| 2026.04.21 | ₩7,150 | ₩7,320 | ₩7,140 | ₩7,230 | +1.12% | 21.5만 |
|---|
| 2026.04.20 | ₩7,300 | ₩7,320 | ₩7,130 | ₩7,150 | -2.05% | 19.3만 |
|---|
| 2026.04.17 | ₩7,270 | ₩7,430 | ₩7,070 | ₩7,340 | +0.96% | 37.7만 |
|---|
| 2026.04.16 | ₩7,020 | ₩7,310 | ₩7,020 | ₩7,280 | +3.70% | 32.9만 |
|---|
| 2026.04.15 | ₩7,170 | ₩7,230 | ₩6,970 | ₩7,020 | -2.09% | 29.6만 |
|---|
| 2026.04.14 | ₩7,230 | ₩7,240 | ₩7,090 | ₩7,110 | -1.66% | 17.3만 |
|---|
| 2026.04.13 | ₩6,960 | ₩7,200 | ₩6,930 | ₩7,160 | +2.87% | 17.9만 |
|---|
| 2026.04.10 | ₩7,110 | ₩7,250 | ₩6,940 | ₩7,110 | 0.00% | 29.9만 |
|---|
| 2026.04.09 | ₩6,750 | ₩7,080 | ₩6,710 | ₩7,080 | +4.89% | 46.7만 |
|---|
| 2026.04.08 | ₩6,640 | ₩6,840 | ₩6,640 | ₩6,810 | +2.56% | 26.1만 |
|---|
| 2026.04.07 | ₩6,720 | ₩6,730 | ₩6,460 | ₩6,490 | -3.42% | 12.1만 |
|---|
| 2026.04.06 | ₩6,560 | ₩6,660 | ₩6,520 | ₩6,650 | +1.37% | 12.1만 |
|---|
| 2026.04.03 | ₩6,570 | ₩6,640 | ₩6,450 | ₩6,560 | -0.15% | 20.1만 |
|---|
| 2026.04.02 | ₩6,780 | ₩6,810 | ₩6,430 | ₩6,450 | -4.87% | 34.4만 |
|---|
| 2026.04.01 | ₩6,550 | ₩6,750 | ₩6,550 | ₩6,740 | +2.90% | 22.6만 |
|---|
| 2026.03.31 | ₩6,650 | ₩6,650 | ₩6,430 | ₩6,430 | -3.31% | 21.2만 |
|---|
| 2026.03.30 | ₩6,700 | ₩6,700 | ₩6,520 | ₩6,650 | -0.75% | 18.2만 |
|---|
| 2026.03.27 | ₩6,660 | ₩6,860 | ₩6,610 | ₩6,830 | +2.55% | 18.2만 |
|---|
| 2026.03.26 | ₩6,840 | ₩6,880 | ₩6,730 | ₩6,770 | -1.02% | 19.2만 |
|---|
| 2026.03.25 | ₩6,750 | ₩6,990 | ₩6,750 | ₩6,910 | +2.37% | 26만 |
|---|
| 2026.03.24 | ₩6,800 | ₩6,870 | ₩6,610 | ₩6,700 | -1.47% | 23.1만 |
|---|
| 2026.03.23 | ₩6,800 | ₩6,860 | ₩6,550 | ₩6,710 | -1.32% | 32.6만 |
|---|
| 2026.03.20 | ₩6,800 | ₩7,000 | ₩6,760 | ₩6,900 | +1.47% | 21.9만 |
|---|
| 2026.03.19 | ₩6,790 | ₩6,970 | ₩6,730 | ₩6,800 | +0.15% | 23.6만 |
|---|
| 2026.03.18 | ₩6,820 | ₩6,940 | ₩6,770 | ₩6,890 | +1.03% | 19.7만 |
|---|
| 2026.03.17 | ₩6,740 | ₩6,840 | ₩6,720 | ₩6,730 | -0.15% | 28만 |
|---|
| 2026.03.16 | ₩6,800 | ₩6,860 | ₩6,640 | ₩6,720 | -1.18% | 31.4만 |
|---|
| 2026.03.13 | ₩6,730 | ₩6,920 | ₩6,640 | ₩6,850 | +1.78% | 18.6만 |
|---|
| 2026.03.12 | ₩6,640 | ₩6,880 | ₩6,640 | ₩6,860 | +3.31% | 23.7만 |
|---|
| 2026.03.11 | ₩6,950 | ₩6,950 | ₩6,580 | ₩6,700 | -3.60% | 44.2만 |
|---|
| 2026.03.10 | ₩6,720 | ₩6,850 | ₩6,640 | ₩6,850 | +1.93% | 33.4만 |
|---|
| 2026.03.09 | ₩6,400 | ₩6,570 | ₩6,200 | ₩6,500 | +1.56% | 51만 |
|---|
| 2026.03.06 | ₩6,560 | ₩6,740 | ₩6,400 | ₩6,730 | +2.59% | 29.2만 |
|---|
| 2026.03.05 | ₩6,450 | ₩6,690 | ₩6,400 | ₩6,640 | +2.95% | 47.2만 |
|---|
| 2026.03.04 | ₩6,900 | ₩6,900 | ₩5,840 | ₩5,950 | -13.77% | 79.2만 |
|---|
| 2026.03.03 | ₩7,100 | ₩7,340 | ₩6,970 | ₩6,970 | -1.83% | 48.6만 |
|---|
| 2026.02.27 | ₩7,830 | ₩7,850 | ₩7,300 | ₩7,350 | -6.13% | 88.3만 |
|---|
| 2026.02.26 | ₩8,030 | ₩8,080 | ₩7,650 | ₩7,870 | -1.99% | 211.4만 |
|---|
| 2026.02.25 | ₩8,180 | ₩8,470 | ₩7,930 | ₩8,030 | -1.83% | 87.3만 |
|---|
| 2026.02.24 | ₩7,740 | ₩8,090 | ₩7,700 | ₩8,000 | +3.36% | 57.7만 |
|---|
| 2026.02.23 | ₩7,880 | ₩7,910 | ₩7,590 | ₩7,790 | -1.14% | 40.1만 |
|---|
| 2026.02.20 | ₩7,750 | ₩7,900 | ₩7,660 | ₩7,830 | +1.03% | 51.1만 |
|---|
| 2026.02.19 | ₩8,430 | ₩8,440 | ₩7,610 | ₩7,760 | -7.95% | 142.4만 |
|---|
| 2026.02.13 | ₩7,900 | ₩8,600 | ₩7,760 | ₩8,400 | +6.33% | 176.9만 |
|---|
| 2026.02.12 | ₩7,700 | ₩8,000 | ₩7,410 | ₩7,940 | +3.12% | 131.8만 |
|---|
| 2026.02.11 | ₩7,510 | ₩7,720 | ₩7,430 | ₩7,570 | +0.80% | 88.2만 |
|---|
| 2026.02.10 | ₩7,300 | ₩7,550 | ₩7,230 | ₩7,510 | +2.88% | 81.1만 |
|---|
| 2026.02.09 | ₩7,400 | ₩7,400 | ₩7,150 | ₩7,300 | -1.35% | 107.2만 |
|---|
| 2026.02.06 | ₩7,060 | ₩7,440 | ₩6,800 | ₩7,310 | +3.54% | 90.5만 |
|---|
| 2026.02.05 | ₩7,250 | ₩7,440 | ₩7,060 | ₩7,180 | -0.97% | 131.2만 |
|---|
| 2026.02.04 | ₩7,350 | ₩7,400 | ₩7,100 | ₩7,320 | -0.41% | 46.5만 |
|---|
| 2026.02.03 | ₩7,100 | ₩7,780 | ₩6,940 | ₩7,420 | +4.51% | 147.3만 |
|---|
| 2026.02.02 | ₩7,060 | ₩7,300 | ₩6,870 | ₩6,870 | -2.69% | 43.7만 |
|---|
| 2026.01.30 | ₩7,390 | ₩7,420 | ₩6,800 | ₩7,060 | -4.47% | 96.7만 |
|---|
| 2026.01.29 | ₩7,000 | ₩7,390 | ₩7,000 | ₩7,310 | +4.43% | 119.1만 |
|---|
| 2026.01.28 | ₩6,710 | ₩6,950 | ₩6,690 | ₩6,910 | +2.98% | 45.3만 |
|---|
| 2026.01.27 | ₩6,580 | ₩6,790 | ₩6,540 | ₩6,680 | +1.52% | 40만 |
|---|
| 2026.01.26 | ₩6,500 | ₩6,710 | ₩6,445 | ₩6,670 | +2.62% | 37.5만 |
|---|
| 2026.01.23 | ₩6,370 | ₩6,640 | ₩6,300 | ₩6,590 | +3.45% | 63.7만 |
|---|
| 2026.01.22 | ₩6,150 | ₩6,320 | ₩6,120 | ₩6,220 | +1.14% | 31.7만 |
|---|
| 2026.01.21 | ₩6,100 | ₩6,150 | ₩5,990 | ₩6,120 | +0.33% | 25.2만 |
|---|
| 2026.01.20 | ₩6,090 | ₩6,310 | ₩6,000 | ₩6,200 | +1.81% | 30.5만 |
|---|
| 2026.01.19 | ₩6,110 | ₩6,170 | ₩6,020 | ₩6,130 | +0.33% | 25.9만 |
|---|
| 2026.01.16 | ₩5,980 | ₩6,080 | ₩5,880 | ₩6,070 | +1.51% | 27.1만 |
|---|
| 2026.01.15 | ₩6,160 | ₩6,170 | ₩5,820 | ₩5,980 | -2.92% | 68만 |
|---|
| 2026.01.14 | ₩6,350 | ₩6,370 | ₩6,110 | ₩6,120 | -3.62% | 43.9만 |
|---|
| 2026.01.13 | ₩6,490 | ₩6,490 | ₩6,270 | ₩6,320 | -2.62% | 33.6만 |
|---|
| 2026.01.12 | ₩6,370 | ₩6,600 | ₩6,330 | ₩6,490 | +1.88% | 34만 |
|---|
| 2026.01.09 | ₩6,410 | ₩6,500 | ₩6,280 | ₩6,350 | -0.94% | 26.2만 |
|---|
| 2026.01.08 | ₩6,900 | ₩6,910 | ₩6,340 | ₩6,340 | -8.12% | 64.3만 |
|---|
| 2026.01.07 | ₩6,800 | ₩7,250 | ₩6,760 | ₩6,910 | +1.62% | 128.5만 |
|---|
| 2026.01.06 | ₩6,590 | ₩6,970 | ₩6,540 | ₩6,810 | +3.34% | 65.3만 |
|---|
| 2026.01.05 | ₩6,300 | ₩6,630 | ₩6,290 | ₩6,590 | +4.60% | 38.4만 |
|---|
| 2026.01.02 | ₩6,290 | ₩6,340 | ₩6,210 | ₩6,300 | +0.16% | 14.4만 |
|---|
| 2025.12.30 | ₩6,480 | ₩6,480 | ₩6,220 | ₩6,290 | -2.93% | 18.5만 |
|---|
| 2025.12.29 | ₩6,360 | ₩6,610 | ₩6,250 | ₩6,550 | +2.99% | 47.1만 |
|---|
| 2025.12.26 | ₩6,210 | ₩6,390 | ₩6,140 | ₩6,160 | -0.81% | 21.3만 |
|---|
| 2025.12.24 | ₩6,440 | ₩6,440 | ₩6,170 | ₩6,230 | -3.26% | 33.6만 |
|---|
| 2025.12.23 | ₩6,550 | ₩6,550 | ₩6,320 | ₩6,350 | -3.05% | 21.7만 |
|---|
| 2025.12.22 | ₩6,550 | ₩6,640 | ₩6,430 | ₩6,550 | 0.00% | 26만 |
|---|
| 2025.12.19 | ₩6,400 | ₩6,580 | ₩6,370 | ₩6,550 | +2.34% | 27.2만 |
|---|
| 2025.12.18 | ₩6,200 | ₩6,520 | ₩6,130 | ₩6,400 | +3.23% | 19.8만 |
|---|
| 2025.12.17 | ₩6,310 | ₩6,410 | ₩6,210 | ₩6,250 | -0.95% | 19.6만 |
|---|
| 2025.12.16 | ₩6,590 | ₩6,630 | ₩6,280 | ₩6,310 | -4.25% | 31.2만 |
|---|
| 2025.12.15 | ₩6,610 | ₩6,730 | ₩6,450 | ₩6,540 | -1.06% | 34만 |
|---|
| 2025.12.12 | ₩6,390 | ₩6,660 | ₩6,350 | ₩6,630 | +3.76% | 66만 |
|---|
| 2025.12.11 | ₩6,290 | ₩6,420 | ₩6,250 | ₩6,330 | +0.64% | 24.6만 |
|---|
| 2025.12.10 | ₩6,340 | ₩6,340 | ₩6,160 | ₩6,260 | -1.26% | 14.4만 |
|---|
| 2025.12.09 | ₩6,340 | ₩6,380 | ₩6,280 | ₩6,330 | -0.16% | 10.4만 |
|---|
| 2025.12.08 | ₩6,280 | ₩6,450 | ₩6,220 | ₩6,340 | +0.96% | 15.5만 |
|---|
| 2025.12.05 | ₩6,300 | ₩6,390 | ₩6,260 | ₩6,340 | +0.63% | 17.3만 |
|---|
| 2025.12.04 | ₩6,460 | ₩6,500 | ₩6,300 | ₩6,330 | -2.01% | 28.1만 |
|---|
| 2025.12.03 | ₩6,470 | ₩6,700 | ₩6,410 | ₩6,550 | +1.24% | 49.4만 |
|---|
| 2025.12.02 | ₩6,280 | ₩6,630 | ₩6,120 | ₩6,570 | +4.62% | 86.2만 |
|---|
| 2025.12.01 | ₩6,240 | ₩6,400 | ₩6,200 | ₩6,290 | +0.80% | 24.1만 |
|---|
| 2025.11.28 | ₩6,090 | ₩6,330 | ₩6,000 | ₩6,230 | +2.30% | 38.7만 |
|---|
| 2025.11.27 | ₩6,330 | ₩6,330 | ₩6,010 | ₩6,070 | -4.11% | 51.2만 |
|---|
| 2025.11.26 | ₩6,160 | ₩6,430 | ₩6,120 | ₩6,330 | +2.76% | 73.2만 |
|---|
| 2025.11.25 | ₩6,160 | ₩6,350 | ₩6,020 | ₩6,050 | -1.79% | 44.1만 |
|---|
| 2025.11.24 | ₩6,380 | ₩6,410 | ₩6,020 | ₩6,200 | -2.82% | 109.1만 |
|---|
| 2025.11.21 | ₩6,540 | ₩6,540 | ₩6,050 | ₩6,110 | -6.57% | 70.5만 |
|---|
| 2025.11.20 | ₩6,330 | ₩6,660 | ₩6,300 | ₩6,400 | +1.11% | 42.3만 |
|---|
| 2025.11.19 | ₩6,240 | ₩6,310 | ₩6,000 | ₩6,210 | -0.48% | 22.4만 |
|---|
| 2025.11.18 | ₩6,330 | ₩6,390 | ₩6,180 | ₩6,230 | -1.58% | 20.8만 |
|---|
| 2025.11.17 | ₩6,340 | ₩6,410 | ₩6,260 | ₩6,390 | +0.79% | 18.9만 |
|---|
| 2025.11.14 | ₩6,420 | ₩6,580 | ₩6,310 | ₩6,350 | -1.09% | 27.7만 |
|---|
| 2025.11.13 | ₩6,460 | ₩6,560 | ₩6,360 | ₩6,530 | +1.08% | 32.1만 |
|---|
| 2025.11.12 | ₩6,320 | ₩6,600 | ₩6,260 | ₩6,490 | +2.69% | 81만 |
|---|
| 2025.11.11 | ₩6,200 | ₩6,690 | ₩6,090 | ₩6,310 | +1.77% | 239.7만 |
|---|
| 2025.11.10 | ₩5,830 | ₩6,210 | ₩5,790 | ₩6,200 | +6.35% | 39.6만 |
|---|
| 2025.11.07 | ₩5,770 | ₩5,910 | ₩5,690 | ₩5,820 | +0.87% | 19.8만 |
|---|
| 2025.11.06 | ₩5,840 | ₩6,040 | ₩5,760 | ₩5,930 | +1.54% | 20.7만 |
|---|
| 2025.11.05 | ₩5,940 | ₩5,940 | ₩5,630 | ₩5,800 | -2.36% | 31만 |
|---|
| 2025.11.04 | ₩5,980 | ₩6,150 | ₩5,910 | ₩5,950 | -0.50% | 20.7만 |
|---|
| 2025.11.03 | ₩5,950 | ₩6,170 | ₩5,910 | ₩6,010 | +1.01% | 34.6만 |
|---|
| 2025.10.31 | ₩6,020 | ₩6,030 | ₩5,890 | ₩5,950 | -1.16% | 19.4만 |
|---|
| 2025.10.30 | ₩6,220 | ₩6,250 | ₩5,990 | ₩6,020 | -3.22% | 28.6만 |
|---|
| 2025.10.29 | ₩6,210 | ₩6,280 | ₩6,140 | ₩6,220 | +0.16% | 27만 |
|---|
| 2025.10.28 | ₩6,150 | ₩6,250 | ₩6,090 | ₩6,190 | +0.65% | 40만 |
|---|
| 2025.10.27 | ₩6,140 | ₩6,200 | ₩6,040 | ₩6,150 | +0.16% | 28만 |
|---|
| 2025.10.24 | ₩6,190 | ₩6,220 | ₩6,110 | ₩6,120 | -1.13% | 27.6만 |
|---|
| 2025.10.23 | ₩5,990 | ₩6,280 | ₩5,970 | ₩6,170 | +3.01% | 38.6만 |
|---|
| 2025.10.22 | ₩6,270 | ₩6,290 | ₩6,050 | ₩6,100 | -2.71% | 75.4만 |
|---|
| 2025.10.21 | ₩6,250 | ₩6,420 | ₩6,160 | ₩6,400 | +2.40% | 62.9만 |
|---|
| 2025.10.20 | ₩6,140 | ₩6,250 | ₩6,000 | ₩6,250 | +1.79% | 53.1만 |
|---|
| 2025.10.17 | ₩6,150 | ₩6,570 | ₩6,010 | ₩6,190 | +0.65% | 332.1만 |
|---|
| 2025.10.16 | ₩5,880 | ₩5,970 | ₩5,770 | ₩5,900 | +0.34% | 24.8만 |
|---|
| 2025.10.15 | ₩5,610 | ₩5,820 | ₩5,600 | ₩5,820 | +3.74% | 21.2만 |
|---|
| 2025.10.14 | ₩5,560 | ₩5,790 | ₩5,530 | ₩5,590 | +0.54% | 21.3만 |
|---|
| 2025.10.13 | ₩5,400 | ₩5,630 | ₩5,400 | ₩5,560 | +2.96% | 14.5만 |
|---|
| 2025.10.10 | ₩5,630 | ₩5,660 | ₩5,500 | ₩5,560 | -1.24% | 16.2만 |
|---|