시장 데이터를 불러오는 중
전체 종목
태영건설 과거 주가
009410.KS · KOSPI
주요 제품·사업: 종합건설업(토목공사,도로공사,건축공사,관급공사,환경공사,상하수도공사,하수종말처리공사)/부동산 임대,매매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009410.KS · KOSPI
주요 제품·사업: 종합건설업(토목공사,도로공사,건축공사,관급공사,환경공사,상하수도공사,하수종말처리공사)/부동산 임대,매매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,624 | ₩1,636 | ₩1,602 | ₩1,630 | +0.37% | 12.2만 |
| 2026.10.07 | ₩1,628 | ₩1,649 | ₩1,619 | ₩1,624 | -0.25% | 29.5만 |
| 2026.10.06 | ₩1,628 | ₩1,642 | ₩1,612 | ₩1,638 | +0.61% | 30.5만 |
| 2026.10.02 | ₩1,645 | ₩1,648 | ₩1,607 | ₩1,613 | -1.95% | 22.2만 |
| 2026.10.01 | ₩1,625 | ₩1,670 | ₩1,606 | ₩1,638 | +0.80% | 50만 |
| 2026.09.30 | ₩1,622 | ₩1,637 | ₩1,598 | ₩1,599 | -1.42% | 163.4만 |
| 2026.09.29 | ₩1,632 | ₩1,642 | ₩1,597 | ₩1,600 | -1.96% | 20.7만 |
| 2026.09.28 | ₩1,625 | ₩1,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,600 |
| ₩1,632 |
| +0.43% |
| 12.4만 |
| 2026.09.23 | ₩1,641 | ₩1,641 | ₩1,617 | ₩1,618 | -1.40% | 17.7만 |
|---|
| 2026.09.22 | ₩1,654 | ₩1,670 | ₩1,625 | ₩1,629 | -1.51% | 13.5만 |
|---|
| 2026.09.21 | ₩1,671 | ₩1,672 | ₩1,627 | ₩1,638 | -1.97% | 22.5만 |
|---|
| 2026.09.18 | ₩1,699 | ₩1,700 | ₩1,664 | ₩1,684 | -0.88% | 9.6만 |
|---|
| 2026.09.17 | ₩1,685 | ₩1,685 | ₩1,664 | ₩1,676 | -0.53% | 5.3만 |
|---|
| 2026.09.16 | ₩1,674 | ₩1,700 | ₩1,652 | ₩1,681 | +0.42% | 20.7만 |
|---|
| 2026.09.15 | ₩1,727 | ₩1,727 | ₩1,637 | ₩1,668 | -3.42% | 11.8만 |
|---|
| 2026.09.14 | ₩1,699 | ₩1,700 | ₩1,652 | ₩1,652 | -2.77% | 24.6만 |
|---|
| 2026.09.11 | ₩1,698 | ₩1,710 | ₩1,680 | ₩1,699 | +0.06% | 17.2만 |
|---|
| 2026.09.10 | ₩1,705 | ₩1,710 | ₩1,666 | ₩1,698 | -0.41% | 15.4만 |
|---|
| 2026.09.09 | ₩1,720 | ₩1,720 | ₩1,684 | ₩1,701 | -1.10% | 22.8만 |
|---|
| 2026.09.08 | ₩1,695 | ₩1,735 | ₩1,680 | ₩1,700 | +0.29% | 25.6만 |
|---|
| 2026.09.07 | ₩1,700 | ₩1,735 | ₩1,669 | ₩1,699 | -0.06% | 28.7만 |
|---|
| 2026.09.04 | ₩1,675 | ₩1,724 | ₩1,668 | ₩1,687 | +0.72% | 27.1만 |
|---|
| 2026.09.03 | ₩1,661 | ₩1,710 | ₩1,661 | ₩1,675 | +0.84% | 32.2만 |
|---|
| 2026.09.02 | ₩1,668 | ₩1,684 | ₩1,630 | ₩1,658 | -0.60% | 17.1만 |
|---|
| 2026.09.01 | ₩1,709 | ₩1,709 | ₩1,651 | ₩1,671 | -2.22% | 27.6만 |
|---|
| 2026.08.31 | ₩1,693 | ₩1,745 | ₩1,665 | ₩1,709 | +0.95% | 88만 |
|---|
| 2026.08.28 | ₩1,723 | ₩1,760 | ₩1,635 | ₩1,693 | -1.74% | 90만 |
|---|
| 2026.08.27 | ₩1,667 | ₩1,696 | ₩1,636 | ₩1,640 | -1.62% | 29.1만 |
|---|
| 2026.08.26 | ₩1,636 | ₩1,669 | ₩1,620 | ₩1,667 | +1.89% | 38.4만 |
|---|
| 2026.08.25 | ₩1,592 | ₩1,646 | ₩1,579 | ₩1,628 | +2.26% | 26.4만 |
|---|
| 2026.08.24 | ₩1,602 | ₩1,619 | ₩1,589 | ₩1,605 | +0.19% | 18.2만 |
|---|
| 2026.08.21 | ₩1,603 | ₩1,605 | ₩1,580 | ₩1,598 | -0.31% | 18.5만 |
|---|
| 2026.08.20 | ₩1,605 | ₩1,628 | ₩1,596 | ₩1,603 | -0.12% | 14.3만 |
|---|
| 2026.08.19 | ₩1,599 | ₩1,630 | ₩1,588 | ₩1,605 | +0.38% | 22.2만 |
|---|
| 2026.08.18 | ₩1,639 | ₩1,680 | ₩1,610 | ₩1,615 | -1.46% | 43.2만 |
|---|
| 2026.08.14 | ₩1,615 | ₩1,647 | ₩1,604 | ₩1,636 | +1.30% | 31.9만 |
|---|
| 2026.08.13 | ₩1,645 | ₩1,670 | ₩1,600 | ₩1,612 | -2.01% | 38.5만 |
|---|
| 2026.08.12 | ₩1,642 | ₩1,687 | ₩1,635 | ₩1,645 | +0.18% | 34.8만 |
|---|
| 2026.08.11 | ₩1,619 | ₩1,654 | ₩1,613 | ₩1,640 | +1.30% | 22.8만 |
|---|
| 2026.08.10 | ₩1,623 | ₩1,654 | ₩1,595 | ₩1,622 | -0.06% | 32.3만 |
|---|
| 2026.08.07 | ₩1,650 | ₩1,670 | ₩1,610 | ₩1,621 | -1.76% | 17.7만 |
|---|
| 2026.08.06 | ₩1,628 | ₩1,660 | ₩1,607 | ₩1,647 | +1.17% | 20.8만 |
|---|
| 2026.08.05 | ₩1,626 | ₩1,668 | ₩1,624 | ₩1,628 | +0.12% | 18.6만 |
|---|
| 2026.08.04 | ₩1,619 | ₩1,660 | ₩1,612 | ₩1,623 | +0.25% | 21.7만 |
|---|
| 2026.08.03 | ₩1,612 | ₩1,670 | ₩1,604 | ₩1,619 | +0.43% | 40.3만 |
|---|
| 2026.07.31 | ₩1,602 | ₩1,690 | ₩1,599 | ₩1,615 | +0.81% | 41.5만 |
|---|
| 2026.07.30 | ₩1,560 | ₩1,665 | ₩1,560 | ₩1,601 | +2.63% | 42.8만 |
|---|
| 2026.07.29 | ₩1,640 | ₩1,640 | ₩1,540 | ₩1,560 | -4.88% | 60.5만 |
|---|
| 2026.07.28 | ₩1,680 | ₩1,680 | ₩1,610 | ₩1,625 | -3.27% | 34.6만 |
|---|
| 2026.07.27 | ₩1,696 | ₩1,740 | ₩1,678 | ₩1,693 | -0.18% | 25.4만 |
|---|
| 2026.07.24 | ₩1,687 | ₩1,750 | ₩1,678 | ₩1,694 | +0.41% | 24.8만 |
|---|
| 2026.07.23 | ₩1,606 | ₩1,729 | ₩1,600 | ₩1,723 | +7.29% | 46.2만 |
|---|
| 2026.07.22 | ₩1,580 | ₩1,634 | ₩1,580 | ₩1,606 | +1.65% | 27.3만 |
|---|
| 2026.07.21 | ₩1,575 | ₩1,600 | ₩1,560 | ₩1,577 | +0.13% | 12.9만 |
|---|
| 2026.07.20 | ₩1,587 | ₩1,604 | ₩1,554 | ₩1,574 | -0.82% | 21.2만 |
|---|
| 2026.07.16 | ₩1,599 | ₩1,614 | ₩1,586 | ₩1,602 | +0.19% | 20.3만 |
|---|
| 2026.07.15 | ₩1,587 | ₩1,631 | ₩1,586 | ₩1,611 | +1.51% | 21.8만 |
|---|
| 2026.07.14 | ₩1,595 | ₩1,605 | ₩1,560 | ₩1,586 | -0.56% | 36.6만 |
|---|
| 2026.07.13 | ₩1,690 | ₩1,695 | ₩1,591 | ₩1,595 | -5.62% | 47.4만 |
|---|
| 2026.07.10 | ₩1,605 | ₩1,717 | ₩1,605 | ₩1,690 | +5.30% | 36.8만 |
|---|
| 2026.07.09 | ₩1,616 | ₩1,651 | ₩1,591 | ₩1,605 | -0.68% | 32.3만 |
|---|
| 2026.07.08 | ₩1,655 | ₩1,659 | ₩1,601 | ₩1,616 | -2.36% | 54.6만 |
|---|
| 2026.07.07 | ₩1,700 | ₩1,737 | ₩1,642 | ₩1,659 | -2.41% | 32.8만 |
|---|
| 2026.07.06 | ₩1,714 | ₩1,756 | ₩1,635 | ₩1,716 | +0.12% | 28.7만 |
|---|
| 2026.07.03 | ₩1,696 | ₩1,756 | ₩1,617 | ₩1,714 | +1.06% | 35.1만 |
|---|
| 2026.07.02 | ₩1,712 | ₩1,799 | ₩1,679 | ₩1,696 | -0.93% | 49.1만 |
|---|
| 2026.07.01 | ₩1,723 | ₩1,789 | ₩1,650 | ₩1,745 | +1.28% | 44.4만 |
|---|
| 2026.06.30 | ₩1,700 | ₩1,708 | ₩1,614 | ₩1,675 | -1.47% | 14.4만 |
|---|
| 2026.06.29 | ₩1,592 | ₩1,750 | ₩1,588 | ₩1,710 | +7.41% | 27.2만 |
|---|
| 2026.06.26 | ₩1,650 | ₩1,650 | ₩1,550 | ₩1,592 | -3.52% | 28.1만 |
|---|
| 2026.06.25 | ₩1,651 | ₩1,666 | ₩1,615 | ₩1,615 | -2.18% | 21.7만 |
|---|
| 2026.06.24 | ₩1,660 | ₩1,660 | ₩1,586 | ₩1,650 | -0.60% | 26.5만 |
|---|
| 2026.06.23 | ₩1,670 | ₩1,685 | ₩1,575 | ₩1,581 | -5.33% | 45.6만 |
|---|
| 2026.06.22 | ₩1,706 | ₩1,748 | ₩1,647 | ₩1,670 | -2.11% | 25.6만 |
|---|
| 2026.06.19 | ₩1,760 | ₩1,789 | ₩1,666 | ₩1,706 | -3.07% | 30.8만 |
|---|
| 2026.06.18 | ₩1,827 | ₩1,827 | ₩1,716 | ₩1,759 | -3.72% | 29.6만 |
|---|
| 2026.06.17 | ₩1,870 | ₩1,888 | ₩1,815 | ₩1,836 | -1.82% | 46.9만 |
|---|
| 2026.06.16 | ₩1,830 | ₩1,919 | ₩1,770 | ₩1,838 | +0.44% | 81.7만 |
|---|
| 2026.06.15 | ₩1,880 | ₩1,880 | ₩1,775 | ₩1,829 | -2.71% | 44.2만 |
|---|
| 2026.06.12 | ₩1,831 | ₩1,900 | ₩1,755 | ₩1,770 | -3.33% | 58.5만 |
|---|
| 2026.06.11 | ₩1,659 | ₩1,806 | ₩1,632 | ₩1,745 | +5.18% | 55.4만 |
|---|
| 2026.06.10 | ₩1,622 | ₩1,670 | ₩1,570 | ₩1,660 | +2.34% | 20.7만 |
|---|
| 2026.06.09 | ₩1,575 | ₩1,640 | ₩1,575 | ₩1,622 | +2.98% | 19.2만 |
|---|
| 2026.06.08 | ₩1,610 | ₩1,632 | ₩1,553 | ₩1,570 | -2.48% | 42.6만 |
|---|
| 2026.06.05 | ₩1,666 | ₩1,668 | ₩1,610 | ₩1,632 | -2.04% | 24.7만 |
|---|
| 2026.06.04 | ₩1,599 | ₩1,674 | ₩1,599 | ₩1,666 | +4.19% | 25.8만 |
|---|
| 2026.06.02 | ₩1,600 | ₩1,633 | ₩1,515 | ₩1,603 | +0.19% | 37.8만 |
|---|
| 2026.06.01 | ₩1,700 | ₩1,704 | ₩1,620 | ₩1,620 | -4.71% | 67.6만 |
|---|
| 2026.05.29 | ₩1,707 | ₩1,737 | ₩1,671 | ₩1,705 | -0.12% | 42.2만 |
|---|
| 2026.05.28 | ₩1,674 | ₩1,715 | ₩1,652 | ₩1,706 | +1.91% | 41.2만 |
|---|
| 2026.05.27 | ₩1,799 | ₩1,799 | ₩1,669 | ₩1,673 | -7.00% | 71.9만 |
|---|
| 2026.05.26 | ₩1,849 | ₩1,857 | ₩1,757 | ₩1,773 | -4.11% | 49.2만 |
|---|
| 2026.05.22 | ₩1,734 | ₩1,804 | ₩1,734 | ₩1,790 | +3.23% | 37.3만 |
|---|
| 2026.05.21 | ₩1,723 | ₩1,777 | ₩1,710 | ₩1,731 | +0.46% | 51.8만 |
|---|
| 2026.05.20 | ₩1,769 | ₩1,769 | ₩1,689 | ₩1,710 | -3.34% | 46.2만 |
|---|
| 2026.05.19 | ₩1,789 | ₩1,807 | ₩1,740 | ₩1,770 | -1.06% | 30.9만 |
|---|
| 2026.05.18 | ₩1,782 | ₩1,800 | ₩1,680 | ₩1,787 | +0.28% | 35.3만 |
|---|
| 2026.05.15 | ₩1,837 | ₩1,860 | ₩1,771 | ₩1,781 | -3.05% | 46.8만 |
|---|
| 2026.05.14 | ₩1,810 | ₩1,867 | ₩1,810 | ₩1,835 | +1.38% | 48.4만 |
|---|
| 2026.05.13 | ₩1,842 | ₩1,883 | ₩1,800 | ₩1,803 | -2.12% | 41.6만 |
|---|
| 2026.05.12 | ₩1,900 | ₩1,901 | ₩1,799 | ₩1,832 | -3.58% | 99.4만 |
|---|
| 2026.05.11 | ₩1,962 | ₩1,986 | ₩1,897 | ₩1,901 | -3.11% | 75만 |
|---|
| 2026.05.08 | ₩1,970 | ₩1,993 | ₩1,925 | ₩1,961 | -0.46% | 76.1만 |
|---|
| 2026.05.07 | ₩1,942 | ₩2,090 | ₩1,931 | ₩2,015 | +3.76% | 299만 |
|---|
| 2026.05.06 | ₩1,972 | ₩1,990 | ₩1,893 | ₩1,897 | -3.80% | 111.5만 |
|---|
| 2026.05.04 | ₩1,970 | ₩2,010 | ₩1,961 | ₩1,972 | +0.10% | 60.1만 |
|---|
| 2026.04.30 | ₩2,020 | ₩2,020 | ₩1,960 | ₩1,960 | -2.97% | 78.8만 |
|---|
| 2026.04.29 | ₩2,050 | ₩2,050 | ₩1,994 | ₩2,020 | -1.46% | 71.8만 |
|---|
| 2026.04.28 | ₩2,015 | ₩2,085 | ₩2,015 | ₩2,045 | +1.49% | 123.2만 |
|---|
| 2026.04.27 | ₩2,015 | ₩2,025 | ₩1,985 | ₩2,015 | 0.00% | 91.4만 |
|---|
| 2026.04.24 | ₩2,030 | ₩2,045 | ₩2,000 | ₩2,025 | -0.25% | 65.1만 |
|---|
| 2026.04.23 | ₩2,070 | ₩2,095 | ₩1,986 | ₩2,025 | -2.17% | 115.6만 |
|---|
| 2026.04.22 | ₩2,105 | ₩2,105 | ₩2,010 | ₩2,045 | -2.85% | 120.7만 |
|---|
| 2026.04.21 | ₩2,040 | ₩2,270 | ₩2,030 | ₩2,125 | +4.17% | 429.5만 |
|---|
| 2026.04.20 | ₩2,085 | ₩2,085 | ₩1,998 | ₩2,030 | -2.64% | 72만 |
|---|
| 2026.04.17 | ₩2,115 | ₩2,125 | ₩2,045 | ₩2,085 | -1.42% | 118.8만 |
|---|
| 2026.04.16 | ₩2,190 | ₩2,190 | ₩2,050 | ₩2,110 | -3.65% | 197.6만 |
|---|
| 2026.04.15 | ₩2,040 | ₩2,275 | ₩1,990 | ₩2,125 | +4.17% | 515.4만 |
|---|
| 2026.04.14 | ₩1,980 | ₩2,020 | ₩1,927 | ₩1,970 | -0.51% | 89.3만 |
|---|
| 2026.04.13 | ₩1,960 | ₩1,994 | ₩1,929 | ₩1,949 | -0.56% | 94.3만 |
|---|
| 2026.04.10 | ₩2,200 | ₩2,200 | ₩1,955 | ₩2,020 | -8.18% | 264.3만 |
|---|
| 2026.04.09 | ₩2,000 | ₩2,225 | ₩1,921 | ₩2,080 | +4.00% | 682.1만 |
|---|
| 2026.04.08 | ₩1,830 | ₩2,140 | ₩1,817 | ₩2,015 | +10.11% | 581.8만 |
|---|
| 2026.04.07 | ₩1,811 | ₩1,859 | ₩1,776 | ₩1,784 | -1.49% | 30.7만 |
|---|
| 2026.04.06 | ₩1,820 | ₩1,839 | ₩1,784 | ₩1,805 | -0.82% | 25.4만 |
|---|
| 2026.04.03 | ₩1,750 | ₩1,820 | ₩1,750 | ₩1,802 | +2.97% | 27.4만 |
|---|
| 2026.04.02 | ₩1,901 | ₩1,932 | ₩1,734 | ₩1,738 | -8.57% | 69만 |
|---|
| 2026.04.01 | ₩1,809 | ₩1,880 | ₩1,800 | ₩1,876 | +3.70% | 90.6만 |
|---|
| 2026.03.31 | ₩1,798 | ₩1,799 | ₩1,751 | ₩1,753 | -2.50% | 25.4만 |
|---|
| 2026.03.30 | ₩1,805 | ₩1,820 | ₩1,745 | ₩1,798 | -0.39% | 26.9만 |
|---|
| 2026.03.27 | ₩1,810 | ₩1,839 | ₩1,763 | ₩1,837 | +1.49% | 26.7만 |
|---|
| 2026.03.26 | ₩1,885 | ₩1,891 | ₩1,820 | ₩1,824 | -3.24% | 30.9만 |
|---|
| 2026.03.25 | ₩1,843 | ₩1,925 | ₩1,833 | ₩1,885 | +2.28% | 35.2만 |
|---|
| 2026.03.24 | ₩1,980 | ₩1,983 | ₩1,790 | ₩1,843 | -6.92% | 88.4만 |
|---|
| 2026.03.23 | ₩2,005 | ₩2,005 | ₩1,850 | ₩1,903 | -5.09% | 115.6만 |
|---|
| 2026.03.20 | ₩1,845 | ₩2,075 | ₩1,845 | ₩2,010 | +8.94% | 323.6만 |
|---|
| 2026.03.19 | ₩1,850 | ₩1,888 | ₩1,800 | ₩1,845 | -0.27% | 45.7만 |
|---|
| 2026.03.18 | ₩1,807 | ₩1,858 | ₩1,794 | ₩1,854 | +2.60% | 49만 |
|---|
| 2026.03.17 | ₩1,837 | ₩1,871 | ₩1,780 | ₩1,793 | -2.40% | 30.4만 |
|---|
| 2026.03.16 | ₩1,845 | ₩1,870 | ₩1,799 | ₩1,837 | -0.43% | 56.8만 |
|---|
| 2026.03.13 | ₩1,745 | ₩1,950 | ₩1,700 | ₩1,832 | +4.99% | 105.1만 |
|---|
| 2026.03.12 | ₩1,770 | ₩1,770 | ₩1,731 | ₩1,741 | -1.64% | 29.4만 |
|---|
| 2026.03.11 | ₩1,690 | ₩1,800 | ₩1,690 | ₩1,775 | +5.03% | 58.2만 |
|---|
| 2026.03.10 | ₩1,660 | ₩1,716 | ₩1,660 | ₩1,674 | +0.84% | 23.6만 |
|---|
| 2026.03.09 | ₩1,697 | ₩1,697 | ₩1,610 | ₩1,639 | -3.42% | 52.8만 |
|---|
| 2026.03.06 | ₩1,731 | ₩1,750 | ₩1,677 | ₩1,744 | +0.75% | 30.9만 |
|---|
| 2026.03.05 | ₩1,714 | ₩1,880 | ₩1,689 | ₩1,743 | +1.69% | 82만 |
|---|
| 2026.03.04 | ₩1,650 | ₩1,755 | ₩1,568 | ₩1,600 | -3.03% | 107.4만 |
|---|
| 2026.03.03 | ₩1,850 | ₩1,881 | ₩1,778 | ₩1,796 | -2.92% | 75.9만 |
|---|
| 2026.02.27 | ₩1,920 | ₩1,932 | ₩1,861 | ₩1,869 | -2.66% | 67.7만 |
|---|
| 2026.02.26 | ₩2,040 | ₩2,040 | ₩1,909 | ₩1,920 | -5.88% | 119.1만 |
|---|
| 2026.02.25 | ₩1,964 | ₩2,050 | ₩1,901 | ₩2,010 | +2.34% | 190.6만 |
|---|
| 2026.02.24 | ₩1,837 | ₩1,987 | ₩1,820 | ₩1,960 | +6.70% | 224.6만 |
|---|
| 2026.02.23 | ₩1,792 | ₩1,889 | ₩1,791 | ₩1,837 | +2.51% | 141.5만 |
|---|
| 2026.02.20 | ₩1,760 | ₩1,790 | ₩1,720 | ₩1,774 | +0.80% | 77.9만 |
|---|
| 2026.02.19 | ₩1,745 | ₩1,770 | ₩1,719 | ₩1,756 | +0.63% | 83.5만 |
|---|
| 2026.02.13 | ₩1,725 | ₩1,745 | ₩1,690 | ₩1,711 | -0.81% | 43.7만 |
|---|
| 2026.02.12 | ₩1,739 | ₩1,760 | ₩1,706 | ₩1,728 | -0.63% | 59.6만 |
|---|
| 2026.02.11 | ₩1,685 | ₩1,762 | ₩1,660 | ₩1,739 | +3.20% | 111.3만 |
|---|
| 2026.02.10 | ₩1,611 | ₩1,719 | ₩1,611 | ₩1,675 | +3.97% | 120.4만 |
|---|
| 2026.02.09 | ₩1,591 | ₩1,625 | ₩1,591 | ₩1,607 | +1.01% | 24.8만 |
|---|
| 2026.02.06 | ₩1,610 | ₩1,620 | ₩1,539 | ₩1,589 | -1.30% | 42.6만 |
|---|
| 2026.02.05 | ₩1,620 | ₩1,645 | ₩1,600 | ₩1,623 | +0.19% | 32.9만 |
|---|
| 2026.02.04 | ₩1,599 | ₩1,631 | ₩1,587 | ₩1,626 | +1.69% | 41.7만 |
|---|
| 2026.02.03 | ₩1,547 | ₩1,599 | ₩1,542 | ₩1,599 | +3.36% | 24.3만 |
|---|
| 2026.02.02 | ₩1,571 | ₩1,584 | ₩1,545 | ₩1,546 | -1.59% | 47.4만 |
|---|
| 2026.01.30 | ₩1,600 | ₩1,600 | ₩1,565 | ₩1,571 | -1.81% | 66.5만 |
|---|
| 2026.01.29 | ₩1,608 | ₩1,610 | ₩1,560 | ₩1,599 | -0.56% | 71.1만 |
|---|
| 2026.01.28 | ₩1,626 | ₩1,640 | ₩1,600 | ₩1,608 | -1.11% | 48.9만 |
|---|
| 2026.01.27 | ₩1,623 | ₩1,664 | ₩1,610 | ₩1,622 | -0.06% | 35.4만 |
|---|
| 2026.01.26 | ₩1,628 | ₩1,689 | ₩1,612 | ₩1,626 | -0.12% | 60.5만 |
|---|
| 2026.01.23 | ₩1,589 | ₩1,633 | ₩1,580 | ₩1,628 | +2.45% | 57만 |
|---|
| 2026.01.22 | ₩1,579 | ₩1,600 | ₩1,564 | ₩1,580 | +0.06% | 35.9만 |
|---|
| 2026.01.21 | ₩1,633 | ₩1,640 | ₩1,565 | ₩1,578 | -3.37% | 97.3만 |
|---|
| 2026.01.20 | ₩1,653 | ₩1,662 | ₩1,628 | ₩1,649 | -0.24% | 50.3만 |
|---|
| 2026.01.19 | ₩1,716 | ₩1,735 | ₩1,630 | ₩1,653 | -3.67% | 139.3만 |
|---|
| 2026.01.16 | ₩1,714 | ₩1,738 | ₩1,692 | ₩1,716 | +0.12% | 28만 |
|---|
| 2026.01.15 | ₩1,700 | ₩1,724 | ₩1,661 | ₩1,714 | +0.82% | 28.4만 |
|---|
| 2026.01.14 | ₩1,671 | ₩1,721 | ₩1,661 | ₩1,689 | +1.08% | 27.4만 |
|---|
| 2026.01.13 | ₩1,693 | ₩1,697 | ₩1,653 | ₩1,670 | -1.36% | 21.8만 |
|---|
| 2026.01.12 | ₩1,617 | ₩1,698 | ₩1,617 | ₩1,680 | +3.90% | 35.5만 |
|---|
| 2026.01.09 | ₩1,638 | ₩1,647 | ₩1,613 | ₩1,617 | -1.28% | 36.3만 |
|---|
| 2026.01.08 | ₩1,678 | ₩1,679 | ₩1,635 | ₩1,638 | -2.38% | 29.6만 |
|---|
| 2026.01.07 | ₩1,675 | ₩1,690 | ₩1,651 | ₩1,678 | +0.18% | 33.7만 |
|---|
| 2026.01.06 | ₩1,710 | ₩1,710 | ₩1,674 | ₩1,675 | -2.05% | 33.6만 |
|---|
| 2026.01.05 | ₩1,692 | ₩1,706 | ₩1,672 | ₩1,690 | -0.12% | 31.4만 |
|---|
| 2026.01.02 | ₩1,756 | ₩1,758 | ₩1,684 | ₩1,692 | -3.64% | 60.1만 |
|---|
| 2025.12.30 | ₩1,720 | ₩1,950 | ₩1,700 | ₩1,756 | +2.09% | 286.2만 |
|---|
| 2025.12.29 | ₩1,698 | ₩1,735 | ₩1,685 | ₩1,717 | +1.12% | 36.7만 |
|---|
| 2025.12.26 | ₩1,686 | ₩1,720 | ₩1,674 | ₩1,679 | -0.42% | 33.5만 |
|---|
| 2025.12.24 | ₩1,693 | ₩1,707 | ₩1,675 | ₩1,675 | -1.06% | 23만 |
|---|
| 2025.12.23 | ₩1,728 | ₩1,728 | ₩1,682 | ₩1,693 | -2.03% | 41.9만 |
|---|
| 2025.12.22 | ₩1,750 | ₩1,775 | ₩1,722 | ₩1,729 | -1.20% | 32.1만 |
|---|
| 2025.12.19 | ₩1,734 | ₩1,818 | ₩1,711 | ₩1,733 | -0.06% | 60.6만 |
|---|
| 2025.12.18 | ₩1,760 | ₩1,765 | ₩1,705 | ₩1,734 | -1.48% | 31.7만 |
|---|
| 2025.12.17 | ₩1,783 | ₩1,786 | ₩1,739 | ₩1,760 | -1.29% | 31.2만 |
|---|
| 2025.12.16 | ₩1,778 | ₩1,827 | ₩1,767 | ₩1,775 | -0.17% | 65.5만 |
|---|
| 2025.12.15 | ₩1,789 | ₩1,820 | ₩1,750 | ₩1,784 | -0.28% | 51.1만 |
|---|
| 2025.12.12 | ₩1,811 | ₩1,821 | ₩1,744 | ₩1,790 | -1.16% | 63.6만 |
|---|
| 2025.12.11 | ₩1,717 | ₩1,880 | ₩1,690 | ₩1,794 | +4.48% | 254.7만 |
|---|
| 2025.12.10 | ₩1,726 | ₩1,740 | ₩1,670 | ₩1,706 | -1.16% | 138.8만 |
|---|
| 2025.12.09 | ₩1,860 | ₩1,947 | ₩1,700 | ₩1,726 | -7.20% | 298.9만 |
|---|
| 2025.12.08 | ₩1,910 | ₩1,996 | ₩1,809 | ₩1,860 | -2.62% | 402.2만 |
|---|
| 2025.12.05 | ₩1,717 | ₩2,185 | ₩1,705 | ₩1,850 | +7.75% | 1614.2만 |
|---|
| 2025.12.04 | ₩1,715 | ₩1,764 | ₩1,688 | ₩1,704 | -0.64% | 30.5만 |
|---|
| 2025.12.03 | ₩1,668 | ₩1,716 | ₩1,660 | ₩1,714 | +2.76% | 26.9만 |
|---|
| 2025.12.02 | ₩1,681 | ₩1,720 | ₩1,655 | ₩1,668 | -0.77% | 12.4만 |
|---|
| 2025.12.01 | ₩1,721 | ₩1,767 | ₩1,665 | ₩1,681 | -2.32% | 25만 |
|---|
| 2025.11.28 | ₩1,680 | ₩1,713 | ₩1,645 | ₩1,709 | +1.73% | 44.7만 |
|---|
| 2025.11.27 | ₩1,629 | ₩1,679 | ₩1,619 | ₩1,653 | +1.47% | 41.5만 |
|---|
| 2025.11.26 | ₩1,580 | ₩1,650 | ₩1,580 | ₩1,626 | +2.91% | 34.3만 |
|---|
| 2025.11.25 | ₩1,600 | ₩1,630 | ₩1,578 | ₩1,582 | -1.13% | 10.3만 |
|---|
| 2025.11.24 | ₩1,594 | ₩1,687 | ₩1,593 | ₩1,621 | +1.69% | 25만 |
|---|
| 2025.11.21 | ₩1,540 | ₩1,608 | ₩1,530 | ₩1,594 | +3.51% | 16.5만 |
|---|
| 2025.11.20 | ₩1,530 | ₩1,572 | ₩1,510 | ₩1,553 | +1.50% | 11.5만 |
|---|
| 2025.11.19 | ₩1,547 | ₩1,559 | ₩1,517 | ₩1,518 | -1.87% | 19.5만 |
|---|
| 2025.11.18 | ₩1,583 | ₩1,600 | ₩1,540 | ₩1,546 | -2.34% | 16.6만 |
|---|
| 2025.11.17 | ₩1,607 | ₩1,615 | ₩1,585 | ₩1,604 | -0.19% | 10.8만 |
|---|
| 2025.11.14 | ₩1,634 | ₩1,634 | ₩1,590 | ₩1,607 | -1.65% | 19.6만 |
|---|
| 2025.11.13 | ₩1,641 | ₩1,645 | ₩1,608 | ₩1,634 | -0.43% | 18.9만 |
|---|
| 2025.11.12 | ₩1,591 | ₩1,650 | ₩1,583 | ₩1,626 | +2.20% | 29.1만 |
|---|
| 2025.11.11 | ₩1,583 | ₩1,622 | ₩1,574 | ₩1,583 | 0.00% | 12.3만 |
|---|
| 2025.11.10 | ₩1,546 | ₩1,605 | ₩1,544 | ₩1,583 | +2.39% | 13.8만 |
|---|
| 2025.11.07 | ₩1,600 | ₩1,600 | ₩1,534 | ₩1,566 | -2.13% | 24.3만 |
|---|
| 2025.11.06 | ₩1,608 | ₩1,640 | ₩1,564 | ₩1,592 | -1.00% | 22.5만 |
|---|
| 2025.11.05 | ₩1,600 | ₩1,620 | ₩1,549 | ₩1,608 | +0.50% | 22.5만 |
|---|
| 2025.11.04 | ₩1,549 | ₩1,637 | ₩1,546 | ₩1,600 | +3.29% | 34.6만 |
|---|
| 2025.11.03 | ₩1,577 | ₩1,590 | ₩1,537 | ₩1,546 | -1.97% | 35만 |
|---|
| 2025.10.31 | ₩1,580 | ₩1,581 | ₩1,562 | ₩1,571 | -0.57% | 14.3만 |
|---|
| 2025.10.30 | ₩1,600 | ₩1,615 | ₩1,570 | ₩1,581 | -1.19% | 24만 |
|---|
| 2025.10.29 | ₩1,624 | ₩1,637 | ₩1,600 | ₩1,601 | -1.42% | 19만 |
|---|
| 2025.10.28 | ₩1,606 | ₩1,625 | ₩1,589 | ₩1,620 | +0.87% | 12.2만 |
|---|
| 2025.10.27 | ₩1,614 | ₩1,630 | ₩1,600 | ₩1,606 | -0.50% | 16.8만 |
|---|
| 2025.10.24 | ₩1,602 | ₩1,618 | ₩1,580 | ₩1,613 | +0.69% | 17.2만 |
|---|
| 2025.10.23 | ₩1,640 | ₩1,643 | ₩1,600 | ₩1,602 | -2.32% | 15.3만 |
|---|
| 2025.10.22 | ₩1,623 | ₩1,639 | ₩1,591 | ₩1,639 | +0.99% | 16.5만 |
|---|
| 2025.10.21 | ₩1,618 | ₩1,643 | ₩1,615 | ₩1,623 | +0.31% | 14.9만 |
|---|
| 2025.10.20 | ₩1,623 | ₩1,637 | ₩1,570 | ₩1,620 | -0.18% | 12.5만 |
|---|
| 2025.10.17 | ₩1,659 | ₩1,675 | ₩1,623 | ₩1,626 | -1.99% | 17만 |
|---|
| 2025.10.16 | ₩1,618 | ₩1,740 | ₩1,618 | ₩1,663 | +2.78% | 40.2만 |
|---|
| 2025.10.15 | ₩1,582 | ₩1,620 | ₩1,582 | ₩1,611 | +1.83% | 17.9만 |
|---|
| 2025.10.14 | ₩1,582 | ₩1,605 | ₩1,562 | ₩1,592 | +0.63% | 14.2만 |
|---|
| 2025.10.13 | ₩1,579 | ₩1,599 | ₩1,534 | ₩1,588 | +0.57% | 14.7만 |
|---|
| 2025.10.10 | ₩1,605 | ₩1,605 | ₩1,562 | ₩1,580 | -1.56% | 15.7만 |
|---|