시장 데이터를 불러오는 중
전체 종목
티에이치엔 과거 주가
019180.KS · KOSPI
주요 제품·사업: 자동차부품(전기배선장치류) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
019180.KS · KOSPI
주요 제품·사업: 자동차부품(전기배선장치류) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,940 | ₩5,000 | ₩4,910 | ₩4,915 | -0.51% | 3.1만 |
| 2026.10.07 | ₩5,020 | ₩5,050 | ₩4,975 | ₩4,985 | -0.70% | 5.6만 |
| 2026.10.06 | ₩5,090 | ₩5,140 | ₩5,020 | ₩5,030 | -1.18% | 4.9만 |
| 2026.10.02 | ₩5,020 | ₩5,120 | ₩5,010 | ₩5,070 | +1.00% | 5.6만 |
| 2026.10.01 | ₩4,980 | ₩5,060 | ₩4,950 | ₩5,040 | +1.20% | 3.7만 |
| 2026.09.30 | ₩5,000 | ₩5,050 | ₩4,955 | ₩4,955 | -0.90% | 4만 |
| 2026.09.29 | ₩5,010 | ₩5,020 | ₩4,940 | ₩4,980 | -0.60% | 5.1만 |
| 2026.09.28 | ₩4,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,905 |
| ₩5,020 |
| +2.24% |
| 4.5만 |
| 2026.09.23 | ₩4,970 | ₩5,020 | ₩4,880 | ₩4,910 | -1.21% | 11.1만 |
|---|
| 2026.09.22 | ₩5,020 | ₩5,080 | ₩4,965 | ₩4,990 | -0.60% | 9만 |
|---|
| 2026.09.21 | ₩5,020 | ₩5,060 | ₩4,970 | ₩5,020 | 0.00% | 5만 |
|---|
| 2026.09.18 | ₩5,000 | ₩5,060 | ₩4,985 | ₩5,010 | +0.20% | 6만 |
|---|
| 2026.09.17 | ₩5,000 | ₩5,060 | ₩4,980 | ₩4,990 | -0.20% | 4.4만 |
|---|
| 2026.09.16 | ₩5,000 | ₩5,080 | ₩4,965 | ₩5,000 | 0.00% | 4.1만 |
|---|
| 2026.09.15 | ₩5,070 | ₩5,100 | ₩4,980 | ₩5,040 | -0.59% | 5.9만 |
|---|
| 2026.09.14 | ₩5,070 | ₩5,160 | ₩5,000 | ₩5,030 | -0.79% | 9.6만 |
|---|
| 2026.09.11 | ₩5,030 | ₩5,150 | ₩5,010 | ₩5,130 | +1.99% | 3.6만 |
|---|
| 2026.09.10 | ₩5,160 | ₩5,160 | ₩4,995 | ₩5,070 | -1.74% | 11.2만 |
|---|
| 2026.09.09 | ₩5,170 | ₩5,170 | ₩5,080 | ₩5,160 | -0.19% | 5.1만 |
|---|
| 2026.09.08 | ₩5,230 | ₩5,280 | ₩5,060 | ₩5,120 | -2.10% | 10만 |
|---|
| 2026.09.07 | ₩5,230 | ₩5,280 | ₩5,200 | ₩5,260 | +0.57% | 4.1만 |
|---|
| 2026.09.04 | ₩5,270 | ₩5,300 | ₩5,140 | ₩5,230 | -0.76% | 5.6만 |
|---|
| 2026.09.03 | ₩5,130 | ₩5,260 | ₩5,060 | ₩5,190 | +1.17% | 5.5만 |
|---|
| 2026.09.02 | ₩5,180 | ₩5,180 | ₩5,050 | ₩5,100 | -1.54% | 7.5만 |
|---|
| 2026.09.01 | ₩5,380 | ₩5,400 | ₩5,230 | ₩5,250 | -2.42% | 9.2만 |
|---|
| 2026.08.31 | ₩5,500 | ₩5,500 | ₩5,310 | ₩5,420 | -1.45% | 6.7만 |
|---|
| 2026.08.28 | ₩5,410 | ₩5,500 | ₩5,370 | ₩5,490 | +1.48% | 6.9만 |
|---|
| 2026.08.27 | ₩5,490 | ₩5,540 | ₩5,360 | ₩5,430 | -1.09% | 7.7만 |
|---|
| 2026.08.26 | ₩5,510 | ₩5,520 | ₩5,440 | ₩5,510 | 0.00% | 5만 |
|---|
| 2026.08.25 | ₩5,300 | ₩5,510 | ₩5,210 | ₩5,500 | +3.77% | 7.4만 |
|---|
| 2026.08.24 | ₩5,400 | ₩5,400 | ₩5,260 | ₩5,350 | -0.93% | 7.3만 |
|---|
| 2026.08.21 | ₩5,470 | ₩5,520 | ₩5,260 | ₩5,340 | -2.38% | 13.4만 |
|---|
| 2026.08.20 | ₩5,490 | ₩5,540 | ₩5,440 | ₩5,520 | +0.55% | 7.8만 |
|---|
| 2026.08.19 | ₩5,650 | ₩5,680 | ₩5,390 | ₩5,410 | -4.25% | 21.3만 |
|---|
| 2026.08.18 | ₩6,300 | ₩6,360 | ₩5,670 | ₩5,760 | -8.57% | 49.2만 |
|---|
| 2026.08.14 | ₩6,490 | ₩6,590 | ₩6,400 | ₩6,520 | +0.46% | 11.7만 |
|---|
| 2026.08.13 | ₩6,390 | ₩6,540 | ₩6,350 | ₩6,440 | +0.78% | 12.7만 |
|---|
| 2026.08.12 | ₩6,360 | ₩6,470 | ₩6,250 | ₩6,350 | -0.16% | 9.9만 |
|---|
| 2026.08.11 | ₩6,270 | ₩6,440 | ₩6,200 | ₩6,320 | +0.80% | 26.4만 |
|---|
| 2026.08.10 | ₩6,050 | ₩6,330 | ₩6,050 | ₩6,320 | +4.46% | 8.5만 |
|---|
| 2026.08.07 | ₩6,080 | ₩6,200 | ₩5,870 | ₩6,070 | -0.16% | 11.5만 |
|---|
| 2026.08.06 | ₩6,000 | ₩6,220 | ₩5,950 | ₩6,080 | +1.33% | 7.3만 |
|---|
| 2026.08.05 | ₩5,910 | ₩6,060 | ₩5,850 | ₩6,000 | +1.52% | 10.9만 |
|---|
| 2026.08.04 | ₩5,660 | ₩5,830 | ₩5,610 | ₩5,800 | +2.47% | 5.8만 |
|---|
| 2026.08.03 | ₩5,640 | ₩5,870 | ₩5,520 | ₩5,640 | 0.00% | 7.2만 |
|---|
| 2026.07.31 | ₩5,320 | ₩5,700 | ₩5,320 | ₩5,630 | +5.83% | 10.1만 |
|---|
| 2026.07.30 | ₩4,845 | ₩5,430 | ₩4,845 | ₩5,210 | +7.53% | 18.9만 |
|---|
| 2026.07.29 | ₩5,470 | ₩5,630 | ₩5,030 | ₩5,240 | -4.20% | 21.2만 |
|---|
| 2026.07.28 | ₩5,600 | ₩5,670 | ₩5,410 | ₩5,500 | -1.79% | 18.4만 |
|---|
| 2026.07.27 | ₩5,840 | ₩5,990 | ₩5,730 | ₩5,760 | -1.37% | 7만 |
|---|
| 2026.07.24 | ₩5,930 | ₩5,970 | ₩5,700 | ₩5,740 | -3.20% | 8.9만 |
|---|
| 2026.07.23 | ₩5,630 | ₩6,010 | ₩5,610 | ₩6,000 | +6.57% | 13.1만 |
|---|
| 2026.07.22 | ₩5,630 | ₩5,840 | ₩5,580 | ₩5,610 | -0.36% | 7.4만 |
|---|
| 2026.07.21 | ₩5,430 | ₩5,650 | ₩5,430 | ₩5,610 | +3.31% | 6.1만 |
|---|
| 2026.07.20 | ₩5,670 | ₩5,670 | ₩5,450 | ₩5,460 | -3.70% | 12.7만 |
|---|
| 2026.07.16 | ₩5,800 | ₩5,840 | ₩5,640 | ₩5,720 | -1.38% | 8.2만 |
|---|
| 2026.07.15 | ₩5,810 | ₩5,930 | ₩5,720 | ₩5,840 | +0.52% | 8.7만 |
|---|
| 2026.07.14 | ₩5,670 | ₩5,830 | ₩5,490 | ₩5,700 | +0.53% | 18.3만 |
|---|
| 2026.07.13 | ₩6,010 | ₩6,130 | ₩5,680 | ₩5,770 | -3.99% | 15.2만 |
|---|
| 2026.07.10 | ₩5,850 | ₩6,120 | ₩5,730 | ₩6,010 | +2.74% | 8.5만 |
|---|
| 2026.07.09 | ₩5,770 | ₩5,920 | ₩5,560 | ₩5,730 | -0.69% | 8.7만 |
|---|
| 2026.07.08 | ₩5,950 | ₩6,060 | ₩5,710 | ₩5,780 | -2.86% | 10만 |
|---|
| 2026.07.07 | ₩6,000 | ₩6,140 | ₩5,810 | ₩5,990 | -0.17% | 15.6만 |
|---|
| 2026.07.06 | ₩6,180 | ₩6,300 | ₩6,000 | ₩6,120 | -0.97% | 8.2만 |
|---|
| 2026.07.03 | ₩6,000 | ₩6,240 | ₩5,830 | ₩6,200 | +3.33% | 7.2만 |
|---|
| 2026.07.02 | ₩6,220 | ₩6,230 | ₩5,950 | ₩6,050 | -2.73% | 11.3만 |
|---|
| 2026.07.01 | ₩6,380 | ₩6,420 | ₩6,200 | ₩6,270 | -1.72% | 9.7만 |
|---|
| 2026.06.30 | ₩6,140 | ₩6,310 | ₩6,000 | ₩6,290 | +2.44% | 8.8만 |
|---|
| 2026.06.29 | ₩5,650 | ₩6,190 | ₩5,630 | ₩6,120 | +8.32% | 12.8만 |
|---|
| 2026.06.26 | ₩5,810 | ₩5,850 | ₩5,400 | ₩5,650 | -2.75% | 30.7만 |
|---|
| 2026.06.25 | ₩5,990 | ₩6,120 | ₩5,740 | ₩5,810 | -3.01% | 17.2만 |
|---|
| 2026.06.24 | ₩5,920 | ₩6,150 | ₩5,760 | ₩5,980 | +1.01% | 18만 |
|---|
| 2026.06.23 | ₩6,400 | ₩6,600 | ₩5,960 | ₩6,000 | -6.25% | 24.1만 |
|---|
| 2026.06.22 | ₩6,680 | ₩6,800 | ₩6,380 | ₩6,510 | -2.54% | 16.6만 |
|---|
| 2026.06.19 | ₩7,050 | ₩7,120 | ₩6,600 | ₩6,740 | -4.40% | 26.4만 |
|---|
| 2026.06.18 | ₩7,360 | ₩7,360 | ₩7,010 | ₩7,050 | -4.21% | 19.6만 |
|---|
| 2026.06.17 | ₩7,460 | ₩7,670 | ₩7,300 | ₩7,350 | -1.47% | 21.2만 |
|---|
| 2026.06.16 | ₩7,410 | ₩7,770 | ₩7,350 | ₩7,500 | +1.21% | 29.2만 |
|---|
| 2026.06.15 | ₩7,400 | ₩7,490 | ₩7,250 | ₩7,360 | -0.54% | 24만 |
|---|
| 2026.06.12 | ₩7,100 | ₩7,350 | ₩7,000 | ₩7,210 | +1.55% | 24.7만 |
|---|
| 2026.06.11 | ₩6,790 | ₩6,970 | ₩6,600 | ₩6,880 | +1.33% | 13.1만 |
|---|
| 2026.06.10 | ₩6,800 | ₩6,950 | ₩6,640 | ₩6,830 | +0.44% | 260 |
|---|
| 2026.06.09 | ₩6,730 | ₩6,980 | ₩6,700 | ₩6,860 | +1.93% | 25.3만 |
|---|
| 2026.06.08 | ₩6,750 | ₩6,920 | ₩6,560 | ₩6,720 | -0.44% | 28.9만 |
|---|
| 2026.06.05 | ₩7,470 | ₩7,500 | ₩7,010 | ₩7,140 | -4.42% | 33.8만 |
|---|
| 2026.06.04 | ₩7,450 | ₩7,690 | ₩7,390 | ₩7,540 | +1.21% | 25만 |
|---|
| 2026.06.02 | ₩7,800 | ₩7,850 | ₩7,090 | ₩7,470 | -4.23% | 61.7만 |
|---|
| 2026.06.01 | ₩8,230 | ₩8,260 | ₩7,740 | ₩7,750 | -5.83% | 59.6만 |
|---|
| 2026.05.29 | ₩8,610 | ₩8,780 | ₩8,050 | ₩8,230 | -4.41% | 77.3만 |
|---|
| 2026.05.28 | ₩9,360 | ₩9,380 | ₩8,260 | ₩8,500 | -9.19% | 114.1만 |
|---|
| 2026.05.27 | ₩9,880 | ₩10,270 | ₩9,170 | ₩9,220 | -6.68% | 349.1만 |
|---|
| 2026.05.26 | ₩8,590 | ₩9,680 | ₩8,550 | ₩9,680 | +12.69% | 429.1만 |
|---|
| 2026.05.22 | ₩7,220 | ₩7,510 | ₩7,190 | ₩7,450 | +3.19% | 16.4만 |
|---|
| 2026.05.21 | ₩7,230 | ₩7,450 | ₩7,090 | ₩7,220 | -0.14% | 36.6만 |
|---|
| 2026.05.20 | ₩7,380 | ₩7,380 | ₩6,700 | ₩7,070 | -4.20% | 47만 |
|---|
| 2026.05.19 | ₩7,980 | ₩7,980 | ₩7,390 | ₩7,420 | -7.02% | 47.4만 |
|---|
| 2026.05.18 | ₩7,700 | ₩8,080 | ₩7,370 | ₩7,950 | +3.25% | 83.9만 |
|---|
| 2026.05.15 | ₩8,210 | ₩8,220 | ₩7,440 | ₩7,640 | -6.94% | 41.2만 |
|---|
| 2026.05.14 | ₩8,200 | ₩8,230 | ₩7,730 | ₩8,030 | -2.07% | 33만 |
|---|
| 2026.05.13 | ₩7,730 | ₩8,190 | ₩7,580 | ₩8,100 | +4.79% | 51.6만 |
|---|
| 2026.05.12 | ₩7,930 | ₩8,360 | ₩7,560 | ₩7,710 | -2.77% | 73.1만 |
|---|
| 2026.05.11 | ₩7,610 | ₩7,970 | ₩7,510 | ₩7,830 | +2.89% | 50만 |
|---|
| 2026.05.08 | ₩7,470 | ₩7,730 | ₩7,400 | ₩7,610 | +1.87% | 37.1만 |
|---|
| 2026.05.07 | ₩7,560 | ₩7,730 | ₩7,360 | ₩7,440 | -1.59% | 22.4만 |
|---|
| 2026.05.06 | ₩7,500 | ₩7,730 | ₩7,380 | ₩7,480 | -0.27% | 37.6만 |
|---|
| 2026.05.04 | ₩7,640 | ₩7,680 | ₩7,460 | ₩7,510 | -1.70% | 27.2만 |
|---|
| 2026.04.30 | ₩7,760 | ₩7,800 | ₩7,480 | ₩7,540 | -2.84% | 21만 |
|---|
| 2026.04.29 | ₩7,760 | ₩7,820 | ₩7,580 | ₩7,780 | +0.26% | 15만 |
|---|
| 2026.04.28 | ₩7,640 | ₩8,010 | ₩7,460 | ₩7,800 | +2.09% | 38.2만 |
|---|
| 2026.04.27 | ₩7,400 | ₩7,720 | ₩7,340 | ₩7,600 | +2.70% | 37.3만 |
|---|
| 2026.04.24 | ₩7,360 | ₩7,370 | ₩7,180 | ₩7,340 | -0.27% | 27.7만 |
|---|
| 2026.04.23 | ₩7,500 | ₩7,620 | ₩7,220 | ₩7,380 | -1.60% | 29.6만 |
|---|
| 2026.04.22 | ₩7,540 | ₩7,610 | ₩7,350 | ₩7,430 | -1.46% | 25.2만 |
|---|
| 2026.04.21 | ₩7,610 | ₩7,720 | ₩7,500 | ₩7,530 | -1.05% | 23.6만 |
|---|
| 2026.04.20 | ₩7,700 | ₩7,800 | ₩7,540 | ₩7,580 | -1.56% | 23.3만 |
|---|
| 2026.04.17 | ₩7,440 | ₩7,730 | ₩7,270 | ₩7,700 | +3.49% | 29.5만 |
|---|
| 2026.04.16 | ₩7,400 | ₩7,710 | ₩7,270 | ₩7,380 | -0.27% | 43만 |
|---|
| 2026.04.15 | ₩7,460 | ₩7,490 | ₩7,250 | ₩7,300 | -2.14% | 22.9만 |
|---|
| 2026.04.14 | ₩7,380 | ₩7,470 | ₩7,210 | ₩7,280 | -1.36% | 49.5만 |
|---|
| 2026.04.13 | ₩7,170 | ₩7,270 | ₩7,040 | ₩7,200 | +0.42% | 14.7만 |
|---|
| 2026.04.10 | ₩7,120 | ₩7,330 | ₩7,120 | ₩7,270 | +2.11% | 16.1만 |
|---|
| 2026.04.09 | ₩7,330 | ₩7,360 | ₩6,990 | ₩7,000 | -4.50% | 21.1만 |
|---|
| 2026.04.08 | ₩7,320 | ₩7,480 | ₩7,050 | ₩7,330 | +0.14% | 21.5만 |
|---|
| 2026.04.07 | ₩7,290 | ₩7,390 | ₩6,960 | ₩6,980 | -4.25% | 26.7만 |
|---|
| 2026.04.06 | ₩7,460 | ₩7,650 | ₩7,150 | ₩7,290 | -2.28% | 27.2만 |
|---|
| 2026.04.03 | ₩7,590 | ₩7,730 | ₩7,460 | ₩7,460 | -1.71% | 18.7만 |
|---|
| 2026.04.02 | ₩7,890 | ₩8,000 | ₩7,390 | ₩7,450 | -5.58% | 34.8만 |
|---|
| 2026.04.01 | ₩7,950 | ₩8,100 | ₩7,600 | ₩7,890 | -0.75% | 33.4만 |
|---|
| 2026.03.31 | ₩7,970 | ₩8,060 | ₩7,610 | ₩7,630 | -4.27% | 28.2만 |
|---|
| 2026.03.30 | ₩8,020 | ₩8,230 | ₩7,770 | ₩8,060 | +0.50% | 25.8만 |
|---|
| 2026.03.27 | ₩8,300 | ₩8,380 | ₩8,100 | ₩8,300 | 0.00% | 24.3만 |
|---|
| 2026.03.26 | ₩8,710 | ₩8,710 | ₩8,290 | ₩8,430 | -3.21% | 18.9만 |
|---|
| 2026.03.25 | ₩8,780 | ₩9,040 | ₩8,660 | ₩8,730 | -0.57% | 39.8만 |
|---|
| 2026.03.24 | ₩8,780 | ₩9,210 | ₩8,540 | ₩8,650 | -1.48% | 49.6만 |
|---|
| 2026.03.23 | ₩8,550 | ₩8,750 | ₩8,230 | ₩8,310 | -2.81% | 47.1만 |
|---|
| 2026.03.20 | ₩9,200 | ₩9,260 | ₩8,760 | ₩8,830 | -4.02% | 53.5만 |
|---|
| 2026.03.19 | ₩9,020 | ₩9,530 | ₩8,970 | ₩9,140 | +1.33% | 44.2만 |
|---|
| 2026.03.18 | ₩9,500 | ₩9,920 | ₩9,100 | ₩9,300 | -2.11% | 128.8만 |
|---|
| 2026.03.17 | ₩8,680 | ₩9,470 | ₩8,630 | ₩9,040 | +4.15% | 136.4만 |
|---|
| 2026.03.16 | ₩8,760 | ₩8,950 | ₩8,380 | ₩8,450 | -3.54% | 66.3만 |
|---|
| 2026.03.13 | ₩8,480 | ₩9,000 | ₩7,640 | ₩8,610 | +1.53% | 199.2만 |
|---|
| 2026.03.12 | ₩7,270 | ₩8,100 | ₩7,230 | ₩8,030 | +10.45% | 56.3만 |
|---|
| 2026.03.11 | ₩7,380 | ₩7,630 | ₩7,200 | ₩7,350 | -0.41% | 17.3만 |
|---|
| 2026.03.10 | ₩7,110 | ₩7,320 | ₩7,010 | ₩7,190 | +1.13% | 18.7만 |
|---|
| 2026.03.09 | ₩7,010 | ₩7,090 | ₩6,530 | ₩6,800 | -3.00% | 27.2만 |
|---|
| 2026.03.06 | ₩7,100 | ₩7,480 | ₩6,930 | ₩7,460 | +5.07% | 20.6만 |
|---|
| 2026.03.05 | ₩6,950 | ₩7,450 | ₩6,940 | ₩7,280 | +4.75% | 25.1만 |
|---|
| 2026.03.04 | ₩7,300 | ₩7,350 | ₩6,310 | ₩6,500 | -10.96% | 57.4만 |
|---|
| 2026.03.03 | ₩7,950 | ₩8,100 | ₩7,450 | ₩7,520 | -5.41% | 53.1만 |
|---|
| 2026.02.27 | ₩8,010 | ₩8,230 | ₩7,890 | ₩8,180 | +2.12% | 41.7만 |
|---|
| 2026.02.26 | ₩8,040 | ₩8,270 | ₩7,780 | ₩8,130 | +1.12% | 45.1만 |
|---|
| 2026.02.25 | ₩8,050 | ₩8,240 | ₩7,940 | ₩7,970 | -0.99% | 44.9만 |
|---|
| 2026.02.24 | ₩7,880 | ₩8,050 | ₩7,750 | ₩8,050 | +2.16% | 31.1만 |
|---|
| 2026.02.23 | ₩8,030 | ₩8,310 | ₩7,780 | ₩7,880 | -1.87% | 39.9만 |
|---|
| 2026.02.20 | ₩8,100 | ₩8,150 | ₩7,870 | ₩7,970 | -1.60% | 41.9만 |
|---|
| 2026.02.19 | ₩8,420 | ₩8,420 | ₩7,810 | ₩8,120 | -3.56% | 49.7만 |
|---|
| 2026.02.13 | ₩8,240 | ₩8,800 | ₩7,900 | ₩8,430 | +2.31% | 61.9만 |
|---|
| 2026.02.12 | ₩8,890 | ₩8,890 | ₩7,930 | ₩8,240 | -7.31% | 162.7만 |
|---|
| 2026.02.11 | ₩8,340 | ₩8,860 | ₩8,120 | ₩8,760 | +5.04% | 76.8만 |
|---|
| 2026.02.10 | ₩8,170 | ₩8,450 | ₩8,100 | ₩8,340 | +2.08% | 54.3만 |
|---|
| 2026.02.09 | ₩7,870 | ₩8,190 | ₩7,800 | ₩8,030 | +2.03% | 45.4만 |
|---|
| 2026.02.06 | ₩7,600 | ₩7,830 | ₩7,380 | ₩7,770 | +2.24% | 35.8만 |
|---|
| 2026.02.05 | ₩7,800 | ₩7,970 | ₩7,710 | ₩7,800 | 0.00% | 44.6만 |
|---|
| 2026.02.04 | ₩7,230 | ₩7,810 | ₩7,230 | ₩7,800 | +7.88% | 71.7만 |
|---|
| 2026.02.03 | ₩7,150 | ₩7,240 | ₩7,000 | ₩7,240 | +1.26% | 21.8만 |
|---|
| 2026.02.02 | ₩6,900 | ₩7,150 | ₩6,800 | ₩6,990 | +1.30% | 28.5만 |
|---|
| 2026.01.30 | ₩7,170 | ₩7,170 | ₩6,850 | ₩6,980 | -2.65% | 41.4만 |
|---|
| 2026.01.29 | ₩7,080 | ₩7,190 | ₩6,890 | ₩7,170 | +1.27% | 50.7만 |
|---|
| 2026.01.28 | ₩7,260 | ₩7,340 | ₩7,010 | ₩7,090 | -2.34% | 44.7만 |
|---|
| 2026.01.27 | ₩7,350 | ₩7,370 | ₩7,150 | ₩7,200 | -2.04% | 54.5만 |
|---|
| 2026.01.26 | ₩7,490 | ₩7,740 | ₩7,370 | ₩7,400 | -1.20% | 42.4만 |
|---|
| 2026.01.23 | ₩7,600 | ₩7,660 | ₩7,430 | ₩7,550 | -0.66% | 31.8만 |
|---|
| 2026.01.22 | ₩7,840 | ₩7,880 | ₩7,510 | ₩7,550 | -3.70% | 39.2만 |
|---|
| 2026.01.21 | ₩7,400 | ₩7,840 | ₩7,300 | ₩7,680 | +3.78% | 67.1만 |
|---|
| 2026.01.20 | ₩7,960 | ₩8,020 | ₩7,680 | ₩7,800 | -2.01% | 54.8만 |
|---|
| 2026.01.19 | ₩7,850 | ₩8,630 | ₩7,620 | ₩7,950 | +1.27% | 157.5만 |
|---|
| 2026.01.16 | ₩8,690 | ₩8,690 | ₩7,800 | ₩7,950 | -8.52% | 173.5만 |
|---|
| 2026.01.15 | ₩9,260 | ₩9,260 | ₩8,400 | ₩8,650 | -6.59% | 155.7만 |
|---|
| 2026.01.14 | ₩9,220 | ₩9,750 | ₩9,010 | ₩9,260 | +0.43% | 445.7만 |
|---|
| 2026.01.13 | ₩7,360 | ₩8,670 | ₩7,190 | ₩8,670 | +17.80% | 285만 |
|---|
| 2026.01.12 | ₩7,700 | ₩7,910 | ₩7,210 | ₩7,340 | -4.68% | 38.6만 |
|---|
| 2026.01.09 | ₩7,550 | ₩7,700 | ₩7,320 | ₩7,660 | +1.46% | 25.4만 |
|---|
| 2026.01.08 | ₩8,370 | ₩8,370 | ₩7,350 | ₩7,500 | -10.39% | 64.9만 |
|---|
| 2026.01.07 | ₩8,320 | ₩8,620 | ₩8,080 | ₩8,110 | -2.52% | 39.8만 |
|---|
| 2026.01.06 | ₩8,340 | ₩8,950 | ₩8,120 | ₩8,180 | -1.92% | 63.7만 |
|---|
| 2026.01.05 | ₩8,000 | ₩8,330 | ₩7,900 | ₩8,240 | +3.00% | 27.5만 |
|---|
| 2026.01.02 | ₩7,950 | ₩8,000 | ₩7,620 | ₩7,980 | +0.38% | 24.6만 |
|---|
| 2025.12.30 | ₩8,150 | ₩8,150 | ₩7,770 | ₩7,950 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩8,350 | ₩8,350 | ₩7,920 | ₩8,160 | -2.28% | 45만 |
|---|
| 2025.12.26 | ₩7,790 | ₩8,500 | ₩7,790 | ₩8,300 | +6.55% | 85.2만 |
|---|
| 2025.12.24 | ₩7,470 | ₩7,780 | ₩7,430 | ₩7,720 | +3.35% | 23.6만 |
|---|
| 2025.12.23 | ₩7,730 | ₩7,890 | ₩7,470 | ₩7,470 | -3.36% | 29만 |
|---|
| 2025.12.22 | ₩7,750 | ₩7,900 | ₩7,650 | ₩7,790 | +0.52% | 30만 |
|---|
| 2025.12.19 | ₩7,730 | ₩8,090 | ₩7,520 | ₩7,850 | +1.55% | 70.6만 |
|---|
| 2025.12.18 | ₩7,110 | ₩7,700 | ₩7,060 | ₩7,420 | +4.36% | 34.3만 |
|---|
| 2025.12.17 | ₩7,290 | ₩7,420 | ₩7,160 | ₩7,250 | -0.55% | 12.9만 |
|---|
| 2025.12.16 | ₩7,710 | ₩7,710 | ₩7,220 | ₩7,230 | -6.23% | 24.9만 |
|---|
| 2025.12.15 | ₩7,460 | ₩8,150 | ₩7,220 | ₩7,600 | +1.88% | 94.8만 |
|---|
| 2025.12.12 | ₩7,140 | ₩7,770 | ₩7,040 | ₩7,500 | +5.04% | 64.1만 |
|---|
| 2025.12.11 | ₩6,790 | ₩7,320 | ₩6,790 | ₩7,160 | +5.45% | 55.1만 |
|---|
| 2025.12.10 | ₩7,060 | ₩7,070 | ₩6,740 | ₩6,780 | -3.97% | 40만 |
|---|
| 2025.12.09 | ₩7,590 | ₩7,790 | ₩6,900 | ₩6,960 | -8.30% | 136.1만 |
|---|
| 2025.12.08 | ₩7,870 | ₩7,960 | ₩7,560 | ₩7,720 | -1.91% | 33.3만 |
|---|
| 2025.12.05 | ₩7,530 | ₩7,940 | ₩7,460 | ₩7,800 | +3.59% | 44.4만 |
|---|
| 2025.12.04 | ₩7,760 | ₩7,770 | ₩7,410 | ₩7,520 | -3.09% | 40만 |
|---|
| 2025.12.03 | ₩8,090 | ₩8,100 | ₩7,570 | ₩7,670 | -5.19% | 44.6만 |
|---|
| 2025.12.02 | ₩7,610 | ₩8,320 | ₩7,500 | ₩8,050 | +5.78% | 84.8만 |
|---|
| 2025.12.01 | ₩6,800 | ₩8,090 | ₩6,780 | ₩7,470 | +9.85% | 158만 |
|---|
| 2025.11.28 | ₩6,250 | ₩6,830 | ₩6,240 | ₩6,780 | +8.48% | 47.2만 |
|---|
| 2025.11.27 | ₩6,100 | ₩6,300 | ₩6,030 | ₩6,250 | +2.46% | 21.1만 |
|---|
| 2025.11.26 | ₩6,290 | ₩6,350 | ₩6,080 | ₩6,110 | -2.86% | 31.8만 |
|---|
| 2025.11.25 | ₩6,440 | ₩6,640 | ₩6,250 | ₩6,350 | -1.40% | 45.4만 |
|---|
| 2025.11.24 | ₩6,330 | ₩6,440 | ₩6,190 | ₩6,420 | +1.42% | 31.2만 |
|---|
| 2025.11.21 | ₩6,330 | ₩6,500 | ₩6,180 | ₩6,290 | -0.63% | 48만 |
|---|
| 2025.11.20 | ₩6,970 | ₩7,040 | ₩6,390 | ₩6,560 | -5.88% | 98.9만 |
|---|
| 2025.11.19 | ₩7,200 | ₩7,200 | ₩6,800 | ₩6,950 | -3.47% | 81.8만 |
|---|
| 2025.11.18 | ₩6,780 | ₩7,220 | ₩6,740 | ₩7,050 | +3.98% | 260.5만 |
|---|
| 2025.11.17 | ₩6,870 | ₩7,290 | ₩6,350 | ₩6,730 | -2.04% | 223.6만 |
|---|
| 2025.11.14 | ₩6,390 | ₩6,640 | ₩6,150 | ₩6,250 | -2.19% | 42.4만 |
|---|
| 2025.11.13 | ₩6,490 | ₩6,640 | ₩6,280 | ₩6,460 | -0.46% | 57만 |
|---|
| 2025.11.12 | ₩6,110 | ₩6,420 | ₩6,090 | ₩6,300 | +3.11% | 20.2만 |
|---|
| 2025.11.11 | ₩6,300 | ₩6,400 | ₩6,080 | ₩6,110 | -3.02% | 16.6만 |
|---|
| 2025.11.10 | ₩6,110 | ₩6,390 | ₩6,000 | ₩6,280 | +2.78% | 24.9만 |
|---|
| 2025.11.07 | ₩5,900 | ₩6,000 | ₩5,760 | ₩5,930 | +0.51% | 18.8만 |
|---|
| 2025.11.06 | ₩5,710 | ₩6,050 | ₩5,590 | ₩5,930 | +3.85% | 20.2만 |
|---|
| 2025.11.05 | ₩5,690 | ₩5,730 | ₩5,510 | ₩5,670 | -0.35% | 23.9만 |
|---|
| 2025.11.04 | ₩5,670 | ₩5,950 | ₩5,560 | ₩5,720 | +0.88% | 16.1만 |
|---|
| 2025.11.03 | ₩5,890 | ₩5,900 | ₩5,530 | ₩5,720 | -2.89% | 49.6만 |
|---|
| 2025.10.31 | ₩5,730 | ₩6,120 | ₩5,730 | ₩5,880 | +2.62% | 26.7만 |
|---|
| 2025.10.30 | ₩6,650 | ₩6,650 | ₩5,720 | ₩5,770 | -13.23% | 75만 |
|---|
| 2025.10.29 | ₩6,080 | ₩6,260 | ₩6,000 | ₩6,120 | +0.66% | 20.8만 |
|---|
| 2025.10.28 | ₩6,150 | ₩6,400 | ₩5,900 | ₩6,120 | -0.49% | 24.9만 |
|---|
| 2025.10.27 | ₩5,980 | ₩6,470 | ₩5,930 | ₩6,070 | +1.51% | 22.7만 |
|---|
| 2025.10.24 | ₩6,130 | ₩6,230 | ₩5,860 | ₩6,040 | -1.47% | 23.7만 |
|---|
| 2025.10.23 | ₩6,530 | ₩6,640 | ₩6,120 | ₩6,130 | -6.13% | 80.3만 |
|---|
| 2025.10.22 | ₩6,500 | ₩6,610 | ₩6,290 | ₩6,610 | +1.69% | 30.5만 |
|---|
| 2025.10.21 | ₩6,470 | ₩6,590 | ₩6,270 | ₩6,500 | +0.46% | 45.6만 |
|---|
| 2025.10.20 | ₩6,070 | ₩6,460 | ₩6,020 | ₩6,320 | +4.12% | 63.4만 |
|---|
| 2025.10.17 | ₩6,120 | ₩6,140 | ₩5,880 | ₩6,020 | -1.63% | 27.9만 |
|---|
| 2025.10.16 | ₩6,270 | ₩6,800 | ₩5,970 | ₩6,020 | -3.99% | 83.4만 |
|---|
| 2025.10.15 | ₩6,040 | ₩6,040 | ₩5,840 | ₩5,970 | -1.16% | 32.7만 |
|---|
| 2025.10.14 | ₩5,760 | ₩6,200 | ₩5,730 | ₩6,090 | +5.73% | 69.8만 |
|---|
| 2025.10.13 | ₩5,300 | ₩5,830 | ₩5,280 | ₩5,820 | +9.81% | 60.7만 |
|---|
| 2025.10.10 | ₩5,730 | ₩5,770 | ₩5,400 | ₩5,440 | -5.06% | 45만 |
|---|