시장 데이터를 불러오는 중
전체 종목
티웨이홀딩스 과거 주가
004870.KS · KOSPI
주요 제품·사업: 레미콘,콘크리트파일,완구 제조/미니어쳐테마파크 운영
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004870.KS · KOSPI
주요 제품·사업: 레미콘,콘크리트파일,완구 제조/미니어쳐테마파크 운영
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩973 | ₩987 | ₩956 | ₩984 | +1.13% | 2.2만 |
| 2026.10.07 | ₩960 | ₩988 | ₩947 | ₩973 | +1.35% | 5.9만 |
| 2026.10.06 | ₩985 | ₩999 | ₩952 | ₩960 | -2.54% | 5.7만 |
| 2026.10.02 | ₩994 | ₩1,020 | ₩981 | ₩985 | -0.91% | 4.4만 |
| 2026.10.01 | ₩901 | ₩1,039 | ₩901 | ₩994 | +10.32% | 4.3만 |
| 2026.09.30 | ₩1,000 | ₩1,040 | ₩982 | ₩1,000 | 0.00% | 4.8만 |
| 2026.09.29 | ₩954 | ₩1,038 | ₩930 | ₩991 | +3.88% | 10.4만 |
| 2026.09.28 | ₩962 | ₩1,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩954 |
| ₩962 |
| 0.00% |
| 6.6만 |
| 2026.09.23 | ₩1,009 | ₩1,060 | ₩949 | ₩962 | -4.66% | 13.3만 |
|---|
| 2026.09.22 | ₩909 | ₩1,069 | ₩880 | ₩1,009 | +11.00% | 51만 |
|---|
| 2026.09.21 | ₩958 | ₩995 | ₩830 | ₩908 | -5.22% | 44.6만 |
|---|
| 2026.09.18 | ₩1,063 | ₩1,063 | ₩1,063 | ₩1,063 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩1,066 | ₩1,112 | ₩1,040 | ₩1,063 | -0.28% | 14.7만 |
|---|
| 2026.09.16 | ₩1,109 | ₩1,125 | ₩1,038 | ₩1,066 | -3.88% | 1.9만 |
|---|
| 2026.09.15 | ₩1,091 | ₩1,117 | ₩1,060 | ₩1,086 | -0.46% | 2.6만 |
|---|
| 2026.09.14 | ₩1,085 | ₩1,124 | ₩1,072 | ₩1,099 | +1.29% | 4.5만 |
|---|
| 2026.09.11 | ₩1,149 | ₩1,149 | ₩1,103 | ₩1,117 | -2.79% | 4.4만 |
|---|
| 2026.09.10 | ₩1,114 | ₩1,250 | ₩1,110 | ₩1,122 | +0.72% | 23.2만 |
|---|
| 2026.09.09 | ₩1,137 | ₩1,147 | ₩1,114 | ₩1,123 | -1.23% | 3.9만 |
|---|
| 2026.09.08 | ₩1,131 | ₩1,144 | ₩1,090 | ₩1,137 | +0.53% | 5.7만 |
|---|
| 2026.09.07 | ₩1,141 | ₩1,158 | ₩1,125 | ₩1,130 | -0.96% | 3.5만 |
|---|
| 2026.09.04 | ₩1,138 | ₩1,160 | ₩1,129 | ₩1,141 | +0.26% | 4.7만 |
|---|
| 2026.09.03 | ₩1,139 | ₩1,185 | ₩1,133 | ₩1,138 | -0.09% | 4.5만 |
|---|
| 2026.09.02 | ₩1,143 | ₩1,187 | ₩1,130 | ₩1,149 | +0.52% | 4.1만 |
|---|
| 2026.09.01 | ₩1,130 | ₩1,180 | ₩1,118 | ₩1,146 | +1.42% | 6.4만 |
|---|
| 2026.08.31 | ₩1,130 | ₩1,139 | ₩1,114 | ₩1,130 | 0.00% | 3만 |
|---|
| 2026.08.28 | ₩1,140 | ₩1,186 | ₩1,124 | ₩1,130 | -0.88% | 3.7만 |
|---|
| 2026.08.27 | ₩1,158 | ₩1,158 | ₩1,125 | ₩1,140 | -1.55% | 4만 |
|---|
| 2026.08.26 | ₩1,118 | ₩1,171 | ₩1,117 | ₩1,137 | +1.70% | 6.3만 |
|---|
| 2026.08.25 | ₩1,140 | ₩1,194 | ₩1,110 | ₩1,135 | -0.44% | 4.1만 |
|---|
| 2026.08.24 | ₩1,172 | ₩1,186 | ₩1,119 | ₩1,140 | -2.73% | 4.3만 |
|---|
| 2026.08.21 | ₩1,145 | ₩1,244 | ₩1,115 | ₩1,170 | +2.18% | 12.4만 |
|---|
| 2026.08.20 | ₩1,143 | ₩1,188 | ₩1,139 | ₩1,145 | +0.17% | 4.9만 |
|---|
| 2026.08.19 | ₩1,134 | ₩1,168 | ₩1,115 | ₩1,153 | +1.68% | 7.3만 |
|---|
| 2026.08.18 | ₩1,340 | ₩1,340 | ₩1,168 | ₩1,169 | -12.76% | 10.8만 |
|---|
| 2026.08.14 | ₩1,210 | ₩1,252 | ₩1,198 | ₩1,228 | +1.49% | 9.6만 |
|---|
| 2026.08.13 | ₩1,238 | ₩1,260 | ₩1,188 | ₩1,210 | -2.26% | 17만 |
|---|
| 2026.08.12 | ₩1,322 | ₩1,322 | ₩1,201 | ₩1,237 | -6.43% | 33.5만 |
|---|
| 2026.08.11 | ₩1,240 | ₩1,516 | ₩1,240 | ₩1,292 | +4.19% | 198.7만 |
|---|
| 2026.08.10 | ₩1,159 | ₩1,394 | ₩1,111 | ₩1,220 | +5.26% | 67.2만 |
|---|
| 2026.08.07 | ₩1,249 | ₩1,250 | ₩1,124 | ₩1,135 | -9.13% | 23.9만 |
|---|
| 2026.08.06 | ₩1,401 | ₩1,460 | ₩1,232 | ₩1,232 | -12.06% | 36만 |
|---|
| 2026.08.05 | ₩1,369 | ₩1,498 | ₩1,319 | ₩1,357 | -0.88% | 91.2만 |
|---|
| 2026.08.04 | ₩1,365 | ₩1,622 | ₩1,300 | ₩1,410 | +3.30% | 512.2만 |
|---|
| 2026.08.03 | ₩1,015 | ₩1,248 | ₩980 | ₩1,248 | +22.96% | 68.1만 |
|---|
| 2026.07.31 | ₩1,039 | ₩1,217 | ₩900 | ₩960 | -7.60% | 205.6만 |
|---|
| 2026.07.30 | ₩765 | ₩960 | ₩762 | ₩960 | +25.49% | 215.6만 |
|---|
| 2026.07.29 | ₩830 | ₩847 | ₩734 | ₩739 | -10.96% | 23.6만 |
|---|
| 2026.07.28 | ₩927 | ₩931 | ₩825 | ₩833 | -10.14% | 11.9만 |
|---|
| 2026.07.27 | ₩979 | ₩990 | ₩915 | ₩927 | -5.31% | 14.2만 |
|---|
| 2026.07.24 | ₩1,175 | ₩1,175 | ₩928 | ₩979 | -16.68% | 47.5만 |
|---|
| 2026.07.23 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩1,235 | ₩1,235 | ₩1,235 | ₩1,235 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,295 | ₩1,330 | ₩1,235 | ₩1,235 | -4.63% | 38.1만 |
|---|
| 2026.06.30 | ₩1,330 | ₩1,355 | ₩1,245 | ₩1,285 | -3.38% | 37.2만 |
|---|
| 2026.06.29 | ₩1,410 | ₩1,445 | ₩1,300 | ₩1,310 | -7.09% | 40.2만 |
|---|
| 2026.06.26 | ₩1,520 | ₩1,570 | ₩1,375 | ₩1,405 | -7.57% | 53.4만 |
|---|
| 2026.06.25 | ₩1,405 | ₩1,620 | ₩1,325 | ₩1,520 | +8.19% | 133.5만 |
|---|
| 2026.06.24 | ₩1,480 | ₩1,565 | ₩1,395 | ₩1,395 | -5.74% | 49.3만 |
|---|
| 2026.06.23 | ₩1,630 | ₩1,840 | ₩1,460 | ₩1,470 | -9.82% | 98.5만 |
|---|
| 2026.06.22 | ₩1,770 | ₩1,855 | ₩1,605 | ₩1,630 | -7.91% | 77.6만 |
|---|
| 2026.06.19 | ₩1,950 | ₩2,075 | ₩1,770 | ₩1,770 | -9.23% | 257만 |
|---|
| 2026.06.18 | ₩1,825 | ₩2,270 | ₩1,805 | ₩1,905 | +4.38% | 1017.1만 |
|---|
| 2026.06.17 | ₩1,700 | ₩2,040 | ₩1,625 | ₩1,805 | +6.18% | 509.1만 |
|---|
| 2026.06.16 | ₩1,900 | ₩2,350 | ₩1,680 | ₩1,700 | -10.53% | 745.6만 |
|---|
| 2026.06.15 | ₩1,435 | ₩1,810 | ₩1,400 | ₩1,810 | +26.13% | 292.8만 |
|---|
| 2026.06.12 | ₩1,365 | ₩1,550 | ₩1,355 | ₩1,395 | +2.20% | 66.1만 |
|---|
| 2026.06.11 | ₩1,400 | ₩1,485 | ₩1,330 | ₩1,335 | -4.64% | 33.6만 |
|---|
| 2026.06.10 | ₩1,400 | ₩1,535 | ₩1,370 | ₩1,395 | -0.36% | 308 |
|---|
| 2026.06.09 | ₩1,430 | ₩1,650 | ₩1,370 | ₩1,400 | -2.10% | 152.7만 |
|---|
| 2026.06.08 | ₩1,325 | ₩1,695 | ₩1,255 | ₩1,415 | +6.79% | 120.2만 |
|---|
| 2026.06.05 | ₩1,600 | ₩2,055 | ₩1,370 | ₩1,385 | -13.44% | 432.1만 |
|---|
| 2026.06.04 | ₩1,200 | ₩1,585 | ₩1,180 | ₩1,585 | +32.08% | 94.5만 |
|---|
| 2026.06.02 | ₩1,275 | ₩1,285 | ₩1,150 | ₩1,220 | -4.31% | 28.2만 |
|---|
| 2026.06.01 | ₩1,380 | ₩1,385 | ₩1,250 | ₩1,265 | -8.33% | 29.3만 |
|---|
| 2026.05.29 | ₩1,480 | ₩1,525 | ₩1,345 | ₩1,360 | -8.11% | 39.6만 |
|---|
| 2026.05.28 | ₩1,570 | ₩1,610 | ₩1,425 | ₩1,480 | -5.73% | 58만 |
|---|
| 2026.05.27 | ₩1,745 | ₩1,750 | ₩1,535 | ₩1,570 | -10.03% | 101.8만 |
|---|
| 2026.05.26 | ₩1,925 | ₩2,040 | ₩1,800 | ₩1,800 | -6.49% | 162.8만 |
|---|
| 2026.05.22 | ₩2,245 | ₩2,575 | ₩1,910 | ₩1,935 | -13.81% | 657.5만 |
|---|
| 2026.05.21 | ₩2,175 | ₩2,600 | ₩2,125 | ₩2,355 | +8.28% | 1669만 |
|---|
| 2026.05.20 | ₩1,735 | ₩2,000 | ₩1,565 | ₩2,000 | +15.27% | 267.1만 |
|---|
| 2026.05.19 | ₩1,205 | ₩1,540 | ₩1,180 | ₩1,540 | +27.80% | 66.9만 |
|---|
| 2026.05.18 | ₩1,195 | ₩1,215 | ₩1,170 | ₩1,185 | -0.84% | 6.7만 |
|---|
| 2026.05.15 | ₩1,195 | ₩1,215 | ₩1,180 | ₩1,195 | 0.00% | 5.1만 |
|---|
| 2026.05.14 | ₩1,230 | ₩1,255 | ₩1,180 | ₩1,195 | -2.85% | 17.3만 |
|---|
| 2026.05.13 | ₩1,225 | ₩1,285 | ₩1,155 | ₩1,230 | +0.41% | 18.1만 |
|---|
| 2026.05.12 | ₩1,195 | ₩1,335 | ₩1,150 | ₩1,190 | -0.42% | 55.9만 |
|---|
| 2026.05.11 | ₩1,285 | ₩1,285 | ₩1,195 | ₩1,195 | -7.00% | 17.7만 |
|---|
| 2026.05.08 | ₩1,260 | ₩1,285 | ₩1,245 | ₩1,270 | +0.79% | 8.4만 |
|---|
| 2026.05.07 | ₩1,325 | ₩1,325 | ₩1,250 | ₩1,290 | -2.64% | 12.3만 |
|---|
| 2026.05.06 | ₩1,340 | ₩1,340 | ₩1,210 | ₩1,255 | -6.34% | 25.8만 |
|---|
| 2026.05.04 | ₩1,370 | ₩1,380 | ₩1,320 | ₩1,340 | -2.19% | 17.1만 |
|---|
| 2026.04.30 | ₩1,430 | ₩1,430 | ₩1,360 | ₩1,380 | -3.50% | 10.6만 |
|---|
| 2026.04.29 | ₩1,400 | ₩1,425 | ₩1,375 | ₩1,420 | +1.43% | 6.3만 |
|---|
| 2026.04.28 | ₩1,465 | ₩1,465 | ₩1,385 | ₩1,400 | -4.44% | 9만 |
|---|
| 2026.04.27 | ₩1,410 | ₩1,510 | ₩1,410 | ₩1,425 | +1.06% | 21.5만 |
|---|
| 2026.04.24 | ₩1,340 | ₩1,510 | ₩1,330 | ₩1,405 | +4.85% | 46.6만 |
|---|
| 2026.04.23 | ₩1,490 | ₩1,490 | ₩1,265 | ₩1,330 | -10.74% | 80.1만 |
|---|
| 2026.04.22 | ₩1,540 | ₩1,540 | ₩1,490 | ₩1,525 | -0.97% | 7.8만 |
|---|
| 2026.04.21 | ₩1,515 | ₩1,550 | ₩1,480 | ₩1,535 | +1.32% | 15.6만 |
|---|
| 2026.04.20 | ₩1,560 | ₩1,565 | ₩1,495 | ₩1,500 | -3.85% | 21.9만 |
|---|
| 2026.04.17 | ₩1,600 | ₩1,600 | ₩1,530 | ₩1,530 | -4.38% | 23.1만 |
|---|
| 2026.04.16 | ₩1,595 | ₩1,610 | ₩1,570 | ₩1,590 | -0.31% | 10.5만 |
|---|
| 2026.04.15 | ₩1,640 | ₩1,640 | ₩1,580 | ₩1,595 | -2.74% | 7.2만 |
|---|
| 2026.04.14 | ₩1,605 | ₩1,620 | ₩1,550 | ₩1,600 | -0.31% | 5.5만 |
|---|
| 2026.04.13 | ₩1,630 | ₩1,640 | ₩1,575 | ₩1,600 | -1.84% | 7.8만 |
|---|
| 2026.04.10 | ₩1,595 | ₩1,655 | ₩1,575 | ₩1,645 | +3.13% | 7만 |
|---|
| 2026.04.09 | ₩1,575 | ₩1,620 | ₩1,575 | ₩1,590 | +0.95% | 4.4만 |
|---|
| 2026.04.08 | ₩1,580 | ₩1,650 | ₩1,580 | ₩1,590 | +0.63% | 5.3만 |
|---|
| 2026.04.07 | ₩1,610 | ₩1,660 | ₩1,575 | ₩1,575 | -2.17% | 5.4만 |
|---|
| 2026.04.06 | ₩1,665 | ₩1,705 | ₩1,580 | ₩1,610 | -3.30% | 7.7만 |
|---|
| 2026.04.03 | ₩1,670 | ₩1,770 | ₩1,655 | ₩1,665 | -0.30% | 3.1만 |
|---|
| 2026.04.02 | ₩1,685 | ₩1,730 | ₩1,630 | ₩1,670 | -0.89% | 5.3만 |
|---|
| 2026.04.01 | ₩1,670 | ₩1,800 | ₩1,670 | ₩1,685 | +0.90% | 15만 |
|---|
| 2026.03.31 | ₩1,710 | ₩1,750 | ₩1,650 | ₩1,650 | -3.51% | 8.7만 |
|---|
| 2026.03.30 | ₩1,775 | ₩1,785 | ₩1,700 | ₩1,710 | -3.66% | 6.1만 |
|---|
| 2026.03.27 | ₩1,770 | ₩1,810 | ₩1,715 | ₩1,785 | +0.85% | 5.2만 |
|---|
| 2026.03.26 | ₩1,740 | ₩1,795 | ₩1,740 | ₩1,770 | +1.72% | 4만 |
|---|
| 2026.03.25 | ₩1,750 | ₩1,775 | ₩1,710 | ₩1,740 | -0.57% | 2.3만 |
|---|
| 2026.03.24 | ₩1,710 | ₩1,790 | ₩1,710 | ₩1,750 | +2.34% | 5.5만 |
|---|
| 2026.03.23 | ₩1,790 | ₩1,790 | ₩1,700 | ₩1,705 | -4.75% | 5.6만 |
|---|
| 2026.03.20 | ₩1,680 | ₩1,800 | ₩1,670 | ₩1,790 | +6.55% | 11.5만 |
|---|
| 2026.03.19 | ₩1,755 | ₩1,775 | ₩1,675 | ₩1,685 | -3.99% | 10만 |
|---|
| 2026.03.18 | ₩1,715 | ₩1,880 | ₩1,715 | ₩1,755 | +2.33% | 7.6만 |
|---|
| 2026.03.17 | ₩1,730 | ₩1,755 | ₩1,710 | ₩1,715 | -0.87% | 3.4만 |
|---|
| 2026.03.16 | ₩1,735 | ₩1,795 | ₩1,670 | ₩1,730 | -0.29% | 4.3만 |
|---|
| 2026.03.13 | ₩1,785 | ₩1,785 | ₩1,720 | ₩1,735 | -2.80% | 2.7만 |
|---|
| 2026.03.12 | ₩1,760 | ₩1,845 | ₩1,740 | ₩1,785 | +1.42% | 5.1만 |
|---|
| 2026.03.11 | ₩1,750 | ₩1,820 | ₩1,730 | ₩1,760 | +0.57% | 4.4만 |
|---|
| 2026.03.10 | ₩1,700 | ₩1,820 | ₩1,655 | ₩1,750 | +2.94% | 4.1만 |
|---|
| 2026.03.09 | ₩1,805 | ₩1,810 | ₩1,650 | ₩1,685 | -6.65% | 7.1만 |
|---|
| 2026.03.06 | ₩1,900 | ₩1,940 | ₩1,820 | ₩1,820 | -4.21% | 2.5만 |
|---|
| 2026.03.05 | ₩1,755 | ₩1,920 | ₩1,755 | ₩1,900 | +8.26% | 4.3만 |
|---|
| 2026.03.04 | ₩1,935 | ₩1,935 | ₩1,730 | ₩1,740 | -10.08% | 19.8만 |
|---|
| 2026.03.03 | ₩2,035 | ₩2,035 | ₩1,900 | ₩1,935 | -4.91% | 17.8만 |
|---|
| 2026.02.27 | ₩2,135 | ₩2,135 | ₩2,005 | ₩2,025 | -5.15% | 14.4만 |
|---|
| 2026.02.26 | ₩2,185 | ₩2,220 | ₩2,080 | ₩2,130 | -2.52% | 11.7만 |
|---|
| 2026.02.25 | ₩2,295 | ₩2,315 | ₩2,115 | ₩2,185 | -4.79% | 9.5만 |
|---|
| 2026.02.24 | ₩2,145 | ₩2,295 | ₩2,120 | ₩2,290 | +6.76% | 16.3만 |
|---|
| 2026.02.23 | ₩2,165 | ₩2,190 | ₩2,125 | ₩2,145 | -0.92% | 6.3만 |
|---|
| 2026.02.20 | ₩2,175 | ₩2,220 | ₩2,155 | ₩2,165 | -0.46% | 6.4만 |
|---|
| 2026.02.19 | ₩2,300 | ₩2,305 | ₩2,190 | ₩2,220 | -3.48% | 15.5만 |
|---|
| 2026.02.13 | ₩2,390 | ₩2,390 | ₩2,245 | ₩2,305 | -3.56% | 11.4만 |
|---|
| 2026.02.12 | ₩2,415 | ₩2,425 | ₩2,330 | ₩2,340 | -3.11% | 7.7만 |
|---|
| 2026.02.11 | ₩2,340 | ₩2,390 | ₩2,310 | ₩2,365 | +1.07% | 4.6만 |
|---|
| 2026.02.10 | ₩2,280 | ₩2,355 | ₩2,280 | ₩2,310 | +1.32% | 6만 |
|---|
| 2026.02.09 | ₩2,310 | ₩2,360 | ₩2,285 | ₩2,315 | +0.22% | 9.6만 |
|---|
| 2026.02.06 | ₩2,295 | ₩2,350 | ₩2,255 | ₩2,310 | +0.65% | 3.7만 |
|---|
| 2026.02.05 | ₩2,360 | ₩2,475 | ₩2,305 | ₩2,310 | -2.12% | 6.5만 |
|---|
| 2026.02.04 | ₩2,360 | ₩2,445 | ₩2,360 | ₩2,365 | +0.21% | 3.5만 |
|---|
| 2026.02.03 | ₩2,380 | ₩2,415 | ₩2,330 | ₩2,360 | -0.84% | 11.7만 |
|---|
| 2026.02.02 | ₩2,380 | ₩2,440 | ₩2,300 | ₩2,400 | +0.84% | 7.2만 |
|---|
| 2026.01.30 | ₩2,410 | ₩2,435 | ₩2,345 | ₩2,380 | -1.24% | 8.9만 |
|---|
| 2026.01.29 | ₩2,300 | ₩2,435 | ₩2,275 | ₩2,420 | +5.22% | 9.1만 |
|---|
| 2026.01.28 | ₩2,285 | ₩2,500 | ₩2,240 | ₩2,300 | +0.66% | 13.8만 |
|---|
| 2026.01.27 | ₩2,255 | ₩2,290 | ₩2,235 | ₩2,275 | +0.89% | 3.5만 |
|---|
| 2026.01.26 | ₩2,295 | ₩2,295 | ₩2,215 | ₩2,270 | -1.09% | 2.7만 |
|---|
| 2026.01.23 | ₩2,285 | ₩2,295 | ₩2,180 | ₩2,250 | -1.53% | 5.4만 |
|---|
| 2026.01.22 | ₩2,250 | ₩2,280 | ₩2,245 | ₩2,250 | 0.00% | 4만 |
|---|
| 2026.01.21 | ₩2,295 | ₩2,300 | ₩2,225 | ₩2,250 | -1.96% | 3.7만 |
|---|
| 2026.01.20 | ₩2,300 | ₩2,325 | ₩2,290 | ₩2,300 | 0.00% | 4.1만 |
|---|
| 2026.01.19 | ₩2,305 | ₩2,340 | ₩2,290 | ₩2,295 | -0.43% | 4.6만 |
|---|
| 2026.01.16 | ₩2,360 | ₩2,385 | ₩2,250 | ₩2,320 | -1.69% | 5.8만 |
|---|
| 2026.01.15 | ₩2,345 | ₩2,380 | ₩2,295 | ₩2,360 | +0.64% | 3.7만 |
|---|
| 2026.01.14 | ₩2,355 | ₩2,355 | ₩2,300 | ₩2,315 | -1.70% | 2.9만 |
|---|
| 2026.01.13 | ₩2,390 | ₩2,410 | ₩2,345 | ₩2,355 | -1.46% | 3만 |
|---|
| 2026.01.12 | ₩2,430 | ₩2,465 | ₩2,355 | ₩2,370 | -2.47% | 2.7만 |
|---|
| 2026.01.09 | ₩2,385 | ₩2,415 | ₩2,345 | ₩2,400 | +0.63% | 2.3만 |
|---|
| 2026.01.08 | ₩2,440 | ₩2,450 | ₩2,335 | ₩2,370 | -2.87% | 6.7만 |
|---|
| 2026.01.07 | ₩2,480 | ₩2,520 | ₩2,400 | ₩2,440 | -1.61% | 4.7만 |
|---|
| 2026.01.06 | ₩2,600 | ₩2,610 | ₩2,465 | ₩2,500 | -3.85% | 8.2만 |
|---|
| 2026.01.05 | ₩2,575 | ₩2,640 | ₩2,490 | ₩2,600 | +0.97% | 7.7만 |
|---|
| 2026.01.02 | ₩2,395 | ₩2,575 | ₩2,315 | ₩2,575 | +7.52% | 9.3만 |
|---|
| 2025.12.30 | ₩2,490 | ₩2,490 | ₩2,390 | ₩2,395 | -3.82% | 5.5만 |
|---|
| 2025.12.29 | ₩2,405 | ₩2,465 | ₩2,375 | ₩2,405 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩2,395 | ₩2,495 | ₩2,365 | ₩2,405 | +0.42% | 5.8만 |
|---|
| 2025.12.24 | ₩2,525 | ₩2,635 | ₩2,445 | ₩2,450 | -2.97% | 6.3만 |
|---|
| 2025.12.23 | ₩2,575 | ₩2,580 | ₩2,500 | ₩2,515 | -2.33% | 3.1만 |
|---|
| 2025.12.22 | ₩2,555 | ₩2,635 | ₩2,525 | ₩2,575 | +0.78% | 5.3만 |
|---|
| 2025.12.19 | ₩2,500 | ₩2,720 | ₩2,500 | ₩2,580 | +3.20% | 6.5만 |
|---|
| 2025.12.18 | ₩2,680 | ₩2,720 | ₩2,495 | ₩2,500 | -6.72% | 13.2만 |
|---|
| 2025.12.17 | ₩2,605 | ₩2,875 | ₩2,500 | ₩2,720 | +4.41% | 30.4만 |
|---|
| 2025.12.16 | ₩2,570 | ₩2,940 | ₩2,570 | ₩2,715 | +5.64% | 84.8만 |
|---|
| 2025.12.15 | ₩2,350 | ₩2,740 | ₩2,350 | ₩2,570 | +9.36% | 47만 |
|---|
| 2025.12.12 | ₩2,385 | ₩2,415 | ₩2,280 | ₩2,350 | -1.47% | 8.4만 |
|---|
| 2025.12.11 | ₩2,200 | ₩2,750 | ₩2,200 | ₩2,255 | +2.50% | 57.2만 |
|---|
| 2025.12.10 | ₩2,215 | ₩2,245 | ₩2,180 | ₩2,215 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩2,195 | ₩2,245 | ₩2,185 | ₩2,235 | +1.82% | 1.8만 |
|---|
| 2025.12.08 | ₩2,240 | ₩2,290 | ₩2,180 | ₩2,190 | -2.23% | 7.2만 |
|---|
| 2025.12.05 | ₩2,220 | ₩2,255 | ₩2,205 | ₩2,220 | 0.00% | 2.9만 |
|---|
| 2025.12.04 | ₩2,225 | ₩2,245 | ₩2,200 | ₩2,205 | -0.90% | 1.4만 |
|---|
| 2025.12.03 | ₩2,210 | ₩2,230 | ₩2,205 | ₩2,225 | +0.68% | 2.3만 |
|---|
| 2025.12.02 | ₩2,195 | ₩2,245 | ₩2,195 | ₩2,215 | +0.91% | 1.4만 |
|---|
| 2025.12.01 | ₩2,265 | ₩2,270 | ₩2,215 | ₩2,215 | -2.21% | 1.4만 |
|---|
| 2025.11.28 | ₩2,185 | ₩2,245 | ₩2,185 | ₩2,240 | +2.52% | 1.6만 |
|---|
| 2025.11.27 | ₩2,235 | ₩2,265 | ₩2,150 | ₩2,200 | -1.57% | 2.3만 |
|---|
| 2025.11.26 | ₩2,195 | ₩2,255 | ₩2,155 | ₩2,230 | +1.59% | 4만 |
|---|
| 2025.11.25 | ₩2,145 | ₩2,190 | ₩2,145 | ₩2,180 | +1.63% | 4.5만 |
|---|
| 2025.11.24 | ₩2,240 | ₩2,240 | ₩2,145 | ₩2,165 | -3.35% | 6.1만 |
|---|
| 2025.11.21 | ₩2,290 | ₩2,335 | ₩2,220 | ₩2,220 | -3.06% | 2.9만 |
|---|
| 2025.11.20 | ₩2,310 | ₩2,340 | ₩2,265 | ₩2,290 | -0.87% | 2.7만 |
|---|
| 2025.11.19 | ₩2,375 | ₩2,375 | ₩2,290 | ₩2,310 | -2.74% | 1.2만 |
|---|
| 2025.11.18 | ₩2,360 | ₩2,380 | ₩2,280 | ₩2,325 | -1.48% | 2.4만 |
|---|
| 2025.11.17 | ₩2,450 | ₩2,455 | ₩2,360 | ₩2,360 | -3.67% | 2.3만 |
|---|
| 2025.11.14 | ₩2,490 | ₩2,490 | ₩2,395 | ₩2,420 | -2.81% | 1.1만 |
|---|
| 2025.11.13 | ₩2,495 | ₩2,500 | ₩2,445 | ₩2,480 | -0.60% | 1.2만 |
|---|
| 2025.11.12 | ₩2,460 | ₩2,465 | ₩2,380 | ₩2,465 | +0.20% | 2만 |
|---|
| 2025.11.11 | ₩2,395 | ₩2,475 | ₩2,380 | ₩2,405 | +0.42% | 3.8만 |
|---|
| 2025.11.10 | ₩2,305 | ₩2,400 | ₩2,305 | ₩2,400 | +4.12% | 3.8만 |
|---|
| 2025.11.07 | ₩2,315 | ₩2,360 | ₩2,300 | ₩2,325 | +0.43% | 2.2만 |
|---|
| 2025.11.06 | ₩2,345 | ₩2,380 | ₩2,300 | ₩2,315 | -1.28% | 2.9만 |
|---|
| 2025.11.05 | ₩2,390 | ₩2,420 | ₩2,295 | ₩2,345 | -1.88% | 5.5만 |
|---|
| 2025.11.04 | ₩2,395 | ₩2,440 | ₩2,340 | ₩2,390 | -0.21% | 5.9만 |
|---|
| 2025.11.03 | ₩2,480 | ₩2,500 | ₩2,380 | ₩2,395 | -3.43% | 7.9만 |
|---|
| 2025.10.31 | ₩2,495 | ₩2,525 | ₩2,460 | ₩2,480 | -0.60% | 2.1만 |
|---|
| 2025.10.30 | ₩2,550 | ₩2,560 | ₩2,455 | ₩2,490 | -2.35% | 5.9만 |
|---|
| 2025.10.29 | ₩2,535 | ₩2,580 | ₩2,530 | ₩2,550 | +0.59% | 2.5만 |
|---|
| 2025.10.28 | ₩2,570 | ₩2,570 | ₩2,535 | ₩2,535 | -1.36% | 2.5만 |
|---|
| 2025.10.27 | ₩2,590 | ₩2,605 | ₩2,550 | ₩2,570 | -0.77% | 2.3만 |
|---|
| 2025.10.24 | ₩2,570 | ₩2,615 | ₩2,555 | ₩2,585 | +0.58% | 2.4만 |
|---|
| 2025.10.23 | ₩2,595 | ₩2,610 | ₩2,530 | ₩2,565 | -1.16% | 2.7만 |
|---|
| 2025.10.22 | ₩2,595 | ₩2,600 | ₩2,535 | ₩2,560 | -1.35% | 3.2만 |
|---|
| 2025.10.21 | ₩2,590 | ₩2,605 | ₩2,570 | ₩2,590 | 0.00% | 2.3만 |
|---|
| 2025.10.20 | ₩2,585 | ₩2,625 | ₩2,555 | ₩2,590 | +0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩2,660 | ₩2,670 | ₩2,565 | ₩2,585 | -2.82% | 5.1만 |
|---|
| 2025.10.16 | ₩2,635 | ₩2,705 | ₩2,630 | ₩2,660 | +0.95% | 2.8만 |
|---|
| 2025.10.15 | ₩2,550 | ₩2,710 | ₩2,530 | ₩2,650 | +3.92% | 6.1만 |
|---|
| 2025.10.14 | ₩2,510 | ₩2,590 | ₩2,510 | ₩2,550 | +1.59% | 2.7만 |
|---|
| 2025.10.13 | ₩2,560 | ₩2,560 | ₩2,500 | ₩2,560 | 0.00% | 3.1만 |
|---|
| 2025.10.10 | ₩2,620 | ₩2,650 | ₩2,555 | ₩2,560 | -2.29% | 6.5만 |
|---|