시장 데이터를 불러오는 중
전체 종목
티케이지애강 과거 주가
022220.KQ · KOSDAQ
주요 제품·사업: PB/CPVC 파이프, 연결구
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
022220.KQ · KOSDAQ
주요 제품·사업: PB/CPVC 파이프, 연결구
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩802 | ₩825 | ₩801 | ₩817 | +1.87% | 5.1천 |
| 2026.10.07 | ₩820 | ₩826 | ₩820 | ₩823 | +0.37% | 7.7천 |
| 2026.10.06 | ₩836 | ₩836 | ₩817 | ₩824 | -1.44% | 8.6천 |
| 2026.10.02 | ₩840 | ₩844 | ₩818 | ₩820 | -2.38% | 4.5천 |
| 2026.10.01 | ₩820 | ₩845 | ₩820 | ₩840 | +2.44% | 4천 |
| 2026.09.30 | ₩838 | ₩848 | ₩821 | ₩825 | -1.55% | 2.7천 |
| 2026.09.29 | ₩865 | ₩865 | ₩830 | ₩845 | -2.31% | 1.4천 |
| 2026.09.28 | ₩847 | ₩847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩817 |
| ₩835 |
| -1.42% |
| 1.9천 |
| 2026.09.23 | ₩828 | ₩840 | ₩815 | ₩839 | +1.33% | 4.7천 |
|---|
| 2026.09.22 | ₩803 | ₩835 | ₩794 | ₩835 | +3.99% | 8.5천 |
|---|
| 2026.09.21 | ₩815 | ₩861 | ₩815 | ₩828 | +1.60% | 1.4만 |
|---|
| 2026.09.18 | ₩814 | ₩852 | ₩814 | ₩836 | +2.70% | 3.5만 |
|---|
| 2026.09.17 | ₩895 | ₩895 | ₩819 | ₩835 | -6.70% | 6.8만 |
|---|
| 2026.09.16 | ₩895 | ₩897 | ₩894 | ₩895 | 0.00% | 68.4만 |
|---|
| 2026.09.15 | ₩894 | ₩895 | ₩894 | ₩894 | 0.00% | 29.8만 |
|---|
| 2026.09.14 | ₩894 | ₩895 | ₩894 | ₩895 | +0.11% | 8.4만 |
|---|
| 2026.09.11 | ₩895 | ₩895 | ₩894 | ₩894 | -0.11% | 3.9만 |
|---|
| 2026.09.10 | ₩895 | ₩896 | ₩894 | ₩895 | 0.00% | 3만 |
|---|
| 2026.09.09 | ₩895 | ₩896 | ₩894 | ₩894 | -0.11% | 7.3만 |
|---|
| 2026.09.08 | ₩895 | ₩896 | ₩894 | ₩894 | -0.11% | 7.6만 |
|---|
| 2026.09.07 | ₩894 | ₩895 | ₩894 | ₩894 | 0.00% | 10.4만 |
|---|
| 2026.09.04 | ₩894 | ₩895 | ₩894 | ₩894 | 0.00% | 24.3만 |
|---|
| 2026.09.03 | ₩894 | ₩894 | ₩893 | ₩894 | 0.00% | 38.1만 |
|---|
| 2026.09.02 | ₩893 | ₩895 | ₩893 | ₩893 | 0.00% | 121.5만 |
|---|
| 2026.09.01 | ₩894 | ₩896 | ₩893 | ₩893 | -0.11% | 301.7만 |
|---|
| 2026.08.31 | ₩780 | ₩780 | ₩780 | ₩780 | 0.00% | 5.5만 |
|---|
| 2026.08.28 | ₩598 | ₩612 | ₩598 | ₩600 | +0.33% | 1.5만 |
|---|
| 2026.08.27 | ₩601 | ₩604 | ₩570 | ₩598 | -0.50% | 4만 |
|---|
| 2026.08.26 | ₩605 | ₩607 | ₩589 | ₩589 | -2.64% | 1.7만 |
|---|
| 2026.08.25 | ₩612 | ₩638 | ₩567 | ₩590 | -3.59% | 5천 |
|---|
| 2026.08.24 | ₩579 | ₩600 | ₩550 | ₩598 | +3.28% | 5.3천 |
|---|
| 2026.08.21 | ₩583 | ₩603 | ₩583 | ₩603 | +3.43% | 11.8만 |
|---|
| 2026.08.20 | ₩595 | ₩610 | ₩595 | ₩604 | +1.51% | 7.6천 |
|---|
| 2026.08.19 | ₩595 | ₩606 | ₩568 | ₩600 | +0.84% | 3.1만 |
|---|
| 2026.08.18 | ₩579 | ₩600 | ₩579 | ₩600 | +3.63% | 4.6만 |
|---|
| 2026.08.14 | ₩660 | ₩663 | ₩550 | ₩579 | -12.27% | 21.7만 |
|---|
| 2026.08.13 | ₩683 | ₩685 | ₩623 | ₩660 | -3.37% | 11만 |
|---|
| 2026.08.12 | ₩646 | ₩690 | ₩595 | ₩689 | +6.66% | 4.8만 |
|---|
| 2026.08.11 | ₩692 | ₩692 | ₩641 | ₩652 | -5.78% | 2.3만 |
|---|
| 2026.08.10 | ₩659 | ₩689 | ₩646 | ₩673 | +2.12% | 8.5만 |
|---|
| 2026.08.07 | ₩653 | ₩688 | ₩635 | ₩660 | +1.07% | 3.4만 |
|---|
| 2026.08.06 | ₩667 | ₩676 | ₩614 | ₩660 | -1.05% | 3.2만 |
|---|
| 2026.08.05 | ₩637 | ₩685 | ₩636 | ₩676 | +6.12% | 7.3만 |
|---|
| 2026.08.04 | ₩615 | ₩639 | ₩579 | ₩639 | +3.90% | 3.5만 |
|---|
| 2026.08.03 | ₩551 | ₩638 | ₩551 | ₩620 | +12.52% | 2.5만 |
|---|
| 2026.07.31 | ₩535 | ₩593 | ₩535 | ₩593 | +10.84% | 12.2만 |
|---|
| 2026.07.30 | ₩523 | ₩548 | ₩510 | ₩543 | +3.82% | 4.8만 |
|---|
| 2026.07.29 | ₩505 | ₩694 | ₩500 | ₩510 | +0.99% | 25.3만 |
|---|
| 2026.07.28 | ₩550 | ₩553 | ₩534 | ₩534 | -2.91% | 2.5만 |
|---|
| 2026.07.27 | ₩539 | ₩569 | ₩535 | ₩548 | +1.67% | 11.9만 |
|---|
| 2026.07.24 | ₩565 | ₩592 | ₩535 | ₩577 | +2.12% | 2.1만 |
|---|
| 2026.07.23 | ₩529 | ₩566 | ₩529 | ₩565 | +6.81% | 5.1천 |
|---|
| 2026.07.22 | ₩549 | ₩579 | ₩545 | ₩552 | +0.55% | 1.4만 |
|---|
| 2026.07.21 | ₩531 | ₩558 | ₩525 | ₩548 | +3.20% | 3.3천 |
|---|
| 2026.07.20 | ₩560 | ₩562 | ₩531 | ₩550 | -1.79% | 1.9천 |
|---|
| 2026.07.16 | ₩558 | ₩598 | ₩540 | ₩560 | +0.36% | 5천 |
|---|
| 2026.07.15 | ₩548 | ₩574 | ₩521 | ₩558 | +1.82% | 6.2천 |
|---|
| 2026.07.14 | ₩521 | ₩550 | ₩521 | ₩548 | +5.18% | 3.3만 |
|---|
| 2026.07.13 | ₩599 | ₩604 | ₩520 | ₩520 | -13.19% | 2.2만 |
|---|
| 2026.07.10 | ₩543 | ₩600 | ₩543 | ₩576 | +6.08% | 1.7만 |
|---|
| 2026.07.09 | ₩564 | ₩587 | ₩520 | ₩587 | +4.08% | 1.9만 |
|---|
| 2026.07.08 | ₩593 | ₩593 | ₩545 | ₩550 | -7.25% | 1.1만 |
|---|
| 2026.07.07 | ₩587 | ₩596 | ₩559 | ₩592 | +0.85% | 3.8천 |
|---|
| 2026.07.06 | ₩562 | ₩600 | ₩545 | ₩587 | +4.45% | 7.7만 |
|---|
| 2026.07.03 | ₩585 | ₩625 | ₩528 | ₩550 | -5.98% | 5.1만 |
|---|
| 2026.07.02 | ₩557 | ₩697 | ₩557 | ₩596 | +7.00% | 12.2만 |
|---|
| 2026.07.01 | ₩571 | ₩571 | ₩533 | ₩559 | -2.10% | 1만 |
|---|
| 2026.06.30 | ₩599 | ₩599 | ₩510 | ₩573 | -4.34% | 8.4만 |
|---|
| 2026.06.29 | ₩557 | ₩577 | ₩500 | ₩564 | +1.26% | 7.8만 |
|---|
| 2026.06.26 | ₩600 | ₩614 | ₩550 | ₩562 | -6.33% | 6.5만 |
|---|
| 2026.06.25 | ₩680 | ₩680 | ₩584 | ₩613 | -9.85% | 1.7만 |
|---|
| 2026.06.24 | ₩654 | ₩739 | ₩590 | ₩644 | -1.53% | 5.7만 |
|---|
| 2026.06.23 | ₩661 | ₩717 | ₩651 | ₩654 | -1.06% | 4.7만 |
|---|
| 2026.06.22 | ₩716 | ₩729 | ₩690 | ₩729 | +1.82% | 2만 |
|---|
| 2026.06.19 | ₩702 | ₩749 | ₩700 | ₩729 | +3.85% | 6.5천 |
|---|
| 2026.06.18 | ₩737 | ₩740 | ₩700 | ₩702 | -4.75% | 4천 |
|---|
| 2026.06.17 | ₩716 | ₩738 | ₩716 | ₩737 | +2.93% | 4.7천 |
|---|
| 2026.06.16 | ₩726 | ₩749 | ₩726 | ₩732 | +0.83% | 2.2천 |
|---|
| 2026.06.15 | ₩715 | ₩739 | ₩715 | ₩726 | +1.54% | 1.1만 |
|---|
| 2026.06.12 | ₩706 | ₩731 | ₩685 | ₩715 | +1.27% | 2.8만 |
|---|
| 2026.06.11 | ₩700 | ₩721 | ₩680 | ₩712 | +1.71% | 7.6천 |
|---|
| 2026.06.10 | ₩710 | ₩747 | ₩686 | ₩723 | +1.83% | 3.5만 |
|---|
| 2026.06.09 | ₩694 | ₩748 | ₩694 | ₩720 | +3.75% | 9.3만 |
|---|
| 2026.06.08 | ₩703 | ₩721 | ₩685 | ₩686 | -2.42% | 2.3만 |
|---|
| 2026.06.05 | ₩732 | ₩744 | ₩700 | ₩722 | -1.37% | 8.6천 |
|---|
| 2026.06.04 | ₩715 | ₩764 | ₩701 | ₩743 | +3.92% | 1.4만 |
|---|
| 2026.06.02 | ₩710 | ₩737 | ₩687 | ₩734 | +3.38% | 2만 |
|---|
| 2026.06.01 | ₩724 | ₩781 | ₩716 | ₩716 | -1.10% | 2.7만 |
|---|
| 2026.05.29 | ₩722 | ₩770 | ₩722 | ₩766 | +6.09% | 1만 |
|---|
| 2026.05.28 | ₩750 | ₩765 | ₩719 | ₩765 | +2.00% | 1.5만 |
|---|
| 2026.05.27 | ₩785 | ₩785 | ₩728 | ₩764 | -2.68% | 1.4만 |
|---|
| 2026.05.26 | ₩749 | ₩779 | ₩739 | ₩745 | -0.53% | 2만 |
|---|
| 2026.05.22 | ₩733 | ₩769 | ₩721 | ₩756 | +3.14% | 1.2만 |
|---|
| 2026.05.21 | ₩723 | ₩741 | ₩723 | ₩741 | +2.49% | 2.7만 |
|---|
| 2026.05.20 | ₩739 | ₩747 | ₩722 | ₩728 | -1.49% | 7.7천 |
|---|
| 2026.05.19 | ₩758 | ₩763 | ₩745 | ₩745 | -1.72% | 1.2만 |
|---|
| 2026.05.18 | ₩768 | ₩768 | ₩745 | ₩767 | -0.13% | 1.6만 |
|---|
| 2026.05.15 | ₩777 | ₩825 | ₩760 | ₩776 | -0.13% | 3.2만 |
|---|
| 2026.05.14 | ₩806 | ₩806 | ₩776 | ₩778 | -3.47% | 3.1만 |
|---|
| 2026.05.13 | ₩831 | ₩831 | ₩803 | ₩809 | -2.65% | 1.4만 |
|---|
| 2026.05.12 | ₩822 | ₩828 | ₩750 | ₩828 | +0.73% | 17.2만 |
|---|
| 2026.05.11 | ₩851 | ₩851 | ₩820 | ₩822 | -3.41% | 1.8만 |
|---|
| 2026.05.08 | ₩873 | ₩873 | ₩843 | ₩851 | -2.52% | 2.4만 |
|---|
| 2026.05.07 | ₩865 | ₩868 | ₩833 | ₩868 | +0.35% | 3.1만 |
|---|
| 2026.05.06 | ₩894 | ₩894 | ₩850 | ₩874 | -2.24% | 12.3만 |
|---|
| 2026.05.04 | ₩895 | ₩895 | ₩887 | ₩890 | -0.56% | 10.4만 |
|---|
| 2026.04.30 | ₩893 | ₩896 | ₩891 | ₩894 | +0.11% | 6.3만 |
|---|
| 2026.04.29 | ₩894 | ₩898 | ₩891 | ₩893 | -0.11% | 6.6만 |
|---|
| 2026.04.28 | ₩891 | ₩895 | ₩891 | ₩895 | +0.45% | 2.8만 |
|---|
| 2026.04.27 | ₩895 | ₩895 | ₩892 | ₩894 | -0.11% | 2.6만 |
|---|
| 2026.04.24 | ₩890 | ₩897 | ₩890 | ₩891 | +0.11% | 34.7만 |
|---|
| 2026.04.23 | ₩890 | ₩897 | ₩887 | ₩889 | -0.11% | 59.8만 |
|---|
| 2026.04.22 | ₩896 | ₩896 | ₩895 | ₩895 | -0.11% | 46.4만 |
|---|
| 2026.04.21 | ₩895 | ₩897 | ₩895 | ₩895 | 0.00% | 88.2만 |
|---|
| 2026.04.20 | ₩895 | ₩899 | ₩895 | ₩895 | 0.00% | 119.6만 |
|---|
| 2026.04.17 | ₩895 | ₩896 | ₩894 | ₩895 | 0.00% | 28.4만 |
|---|
| 2026.04.16 | ₩894 | ₩895 | ₩894 | ₩894 | 0.00% | 33.6만 |
|---|
| 2026.04.15 | ₩894 | ₩895 | ₩894 | ₩894 | 0.00% | 18.2만 |
|---|
| 2026.04.14 | ₩894 | ₩895 | ₩894 | ₩894 | 0.00% | 15만 |
|---|
| 2026.04.13 | ₩894 | ₩895 | ₩894 | ₩894 | 0.00% | 14.3만 |
|---|
| 2026.04.10 | ₩894 | ₩896 | ₩894 | ₩895 | +0.11% | 47만 |
|---|
| 2026.04.09 | ₩895 | ₩896 | ₩894 | ₩894 | -0.11% | 9.5만 |
|---|
| 2026.04.08 | ₩894 | ₩895 | ₩894 | ₩895 | +0.11% | 105.2만 |
|---|
| 2026.04.07 | ₩894 | ₩895 | ₩894 | ₩894 | 0.00% | 44.6만 |
|---|
| 2026.04.06 | ₩893 | ₩897 | ₩893 | ₩893 | 0.00% | 59.6만 |
|---|
| 2026.04.03 | ₩894 | ₩895 | ₩893 | ₩893 | -0.11% | 125.2만 |
|---|
| 2026.04.02 | ₩896 | ₩896 | ₩893 | ₩894 | -0.22% | 196.3만 |
|---|
| 2026.04.01 | ₩894 | ₩975 | ₩893 | ₩893 | -0.11% | 762만 |
|---|
| 2026.03.31 | ₩816 | ₩816 | ₩816 | ₩816 | 0.00% | 90.7만 |
|---|
| 2026.03.30 | ₩619 | ₩628 | ₩583 | ₩628 | +1.45% | 5.8만 |
|---|
| 2026.03.27 | ₩593 | ₩623 | ₩581 | ₩619 | +4.38% | 38만 |
|---|
| 2026.03.26 | ₩570 | ₩593 | ₩563 | ₩593 | +4.04% | 15.4만 |
|---|
| 2026.03.25 | ₩526 | ₩582 | ₩523 | ₩570 | +8.37% | 41.4만 |
|---|
| 2026.03.24 | ₩543 | ₩543 | ₩513 | ₩526 | -3.13% | 12.4만 |
|---|
| 2026.03.23 | ₩533 | ₩545 | ₩527 | ₩543 | +1.88% | 3.9만 |
|---|
| 2026.03.20 | ₩520 | ₩541 | ₩520 | ₩533 | +2.50% | 4만 |
|---|
| 2026.03.19 | ₩542 | ₩542 | ₩518 | ₩523 | -3.51% | 9.3만 |
|---|
| 2026.03.18 | ₩543 | ₩547 | ₩537 | ₩542 | -0.18% | 2.6만 |
|---|
| 2026.03.17 | ₩544 | ₩552 | ₩542 | ₩543 | -0.18% | 9.5만 |
|---|
| 2026.03.16 | ₩540 | ₩549 | ₩528 | ₩549 | +1.67% | 3.8만 |
|---|
| 2026.03.13 | ₩538 | ₩547 | ₩520 | ₩540 | +0.37% | 32.5만 |
|---|
| 2026.03.12 | ₩536 | ₩539 | ₩525 | ₩539 | +0.56% | 8.1만 |
|---|
| 2026.03.11 | ₩522 | ₩538 | ₩520 | ₩537 | +2.87% | 9.6만 |
|---|
| 2026.03.10 | ₩521 | ₩530 | ₩508 | ₩527 | +1.15% | 3.2만 |
|---|
| 2026.03.09 | ₩525 | ₩525 | ₩508 | ₩521 | -0.76% | 6.2만 |
|---|
| 2026.03.06 | ₩544 | ₩544 | ₩526 | ₩526 | -3.31% | 17.2만 |
|---|
| 2026.03.05 | ₩535 | ₩550 | ₩533 | ₩544 | +1.68% | 13.7만 |
|---|
| 2026.03.04 | ₩572 | ₩577 | ₩522 | ₩522 | -8.74% | 18.7만 |
|---|
| 2026.03.03 | ₩596 | ₩598 | ₩577 | ₩577 | -3.19% | 8.1만 |
|---|
| 2026.02.27 | ₩612 | ₩612 | ₩590 | ₩603 | -1.47% | 8.1만 |
|---|
| 2026.02.26 | ₩621 | ₩624 | ₩605 | ₩618 | -0.48% | 12.3만 |
|---|
| 2026.02.25 | ₩580 | ₩628 | ₩580 | ₩621 | +7.07% | 22.7만 |
|---|
| 2026.02.24 | ₩579 | ₩589 | ₩555 | ₩579 | 0.00% | 20.6만 |
|---|
| 2026.02.23 | ₩599 | ₩599 | ₩554 | ₩579 | -3.34% | 26.8만 |
|---|
| 2026.02.20 | ₩605 | ₩605 | ₩588 | ₩599 | -0.99% | 10.3만 |
|---|
| 2026.02.19 | ₩607 | ₩607 | ₩593 | ₩605 | -0.33% | 20.1만 |
|---|
| 2026.02.13 | ₩618 | ₩631 | ₩601 | ₩609 | -1.46% | 35.8만 |
|---|
| 2026.02.12 | ₩635 | ₩640 | ₩620 | ₩635 | 0.00% | 30.1만 |
|---|
| 2026.02.11 | ₩636 | ₩647 | ₩628 | ₩633 | -0.47% | 14만 |
|---|
| 2026.02.10 | ₩634 | ₩653 | ₩631 | ₩636 | +0.32% | 5.5만 |
|---|
| 2026.02.09 | ₩634 | ₩670 | ₩630 | ₩634 | 0.00% | 17.3만 |
|---|
| 2026.02.06 | ₩640 | ₩651 | ₩631 | ₩634 | -0.94% | 6.4만 |
|---|
| 2026.02.05 | ₩655 | ₩669 | ₩645 | ₩651 | -0.61% | 8.8만 |
|---|
| 2026.02.04 | ₩663 | ₩671 | ₩650 | ₩653 | -1.51% | 32만 |
|---|
| 2026.02.03 | ₩628 | ₩690 | ₩621 | ₩678 | +7.96% | 43.9만 |
|---|
| 2026.02.02 | ₩634 | ₩640 | ₩618 | ₩634 | 0.00% | 23.2만 |
|---|
| 2026.01.30 | ₩648 | ₩665 | ₩637 | ₩646 | -0.31% | 17.9만 |
|---|
| 2026.01.29 | ₩670 | ₩671 | ₩644 | ₩649 | -3.13% | 25.4만 |
|---|
| 2026.01.28 | ₩669 | ₩670 | ₩657 | ₩664 | -0.75% | 10만 |
|---|
| 2026.01.27 | ₩670 | ₩671 | ₩660 | ₩664 | -0.90% | 9.5만 |
|---|
| 2026.01.26 | ₩666 | ₩674 | ₩659 | ₩669 | +0.45% | 8.8만 |
|---|
| 2026.01.23 | ₩665 | ₩677 | ₩656 | ₩666 | +0.15% | 18.3만 |
|---|
| 2026.01.22 | ₩675 | ₩681 | ₩660 | ₩675 | 0.00% | 21.3만 |
|---|
| 2026.01.21 | ₩687 | ₩687 | ₩666 | ₩675 | -1.75% | 7.8만 |
|---|
| 2026.01.20 | ₩696 | ₩696 | ₩679 | ₩687 | -1.29% | 6만 |
|---|
| 2026.01.19 | ₩682 | ₩696 | ₩672 | ₩691 | +1.32% | 6.4만 |
|---|
| 2026.01.16 | ₩696 | ₩696 | ₩678 | ₩691 | -0.72% | 6.2만 |
|---|
| 2026.01.15 | ₩692 | ₩696 | ₩686 | ₩696 | +0.58% | 2.2만 |
|---|
| 2026.01.14 | ₩698 | ₩698 | ₩681 | ₩695 | -0.43% | 9.2만 |
|---|
| 2026.01.13 | ₩703 | ₩703 | ₩682 | ₩698 | -0.71% | 8.7만 |
|---|
| 2026.01.12 | ₩720 | ₩720 | ₩689 | ₩697 | -3.19% | 9.8만 |
|---|
| 2026.01.09 | ₩696 | ₩721 | ₩687 | ₩702 | +0.86% | 13.4만 |
|---|
| 2026.01.08 | ₩696 | ₩703 | ₩679 | ₩696 | 0.00% | 17.6만 |
|---|
| 2026.01.07 | ₩699 | ₩707 | ₩692 | ₩703 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩699 | ₩708 | ₩698 | ₩702 | +0.43% | 2.3만 |
|---|
| 2026.01.05 | ₩712 | ₩712 | ₩698 | ₩701 | -1.54% | 7.7만 |
|---|
| 2026.01.02 | ₩706 | ₩713 | ₩700 | ₩705 | -0.14% | 3.9만 |
|---|
| 2025.12.30 | ₩712 | ₩712 | ₩697 | ₩705 | -0.98% | 8.7만 |
|---|
| 2025.12.29 | ₩704 | ₩715 | ₩692 | ₩712 | +1.14% | 16.6만 |
|---|
| 2025.12.26 | ₩717 | ₩717 | ₩705 | ₩712 | -0.70% | 5.5만 |
|---|
| 2025.12.24 | ₩734 | ₩734 | ₩705 | ₩716 | -2.45% | 16만 |
|---|
| 2025.12.23 | ₩745 | ₩745 | ₩725 | ₩736 | -1.21% | 3.2만 |
|---|
| 2025.12.22 | ₩735 | ₩746 | ₩726 | ₩740 | +0.68% | 7.4만 |
|---|
| 2025.12.19 | ₩758 | ₩758 | ₩735 | ₩742 | -2.11% | 3.3만 |
|---|
| 2025.12.18 | ₩748 | ₩760 | ₩746 | ₩746 | -0.27% | 6만 |
|---|
| 2025.12.17 | ₩741 | ₩769 | ₩739 | ₩765 | +3.24% | 13만 |
|---|
| 2025.12.16 | ₩754 | ₩763 | ₩741 | ₩741 | -1.72% | 4.5만 |
|---|
| 2025.12.15 | ₩759 | ₩767 | ₩747 | ₩761 | +0.26% | 6.9만 |
|---|
| 2025.12.12 | ₩756 | ₩759 | ₩723 | ₩759 | +0.40% | 18.7만 |
|---|
| 2025.12.11 | ₩710 | ₩723 | ₩710 | ₩723 | +1.83% | 4.4만 |
|---|
| 2025.12.10 | ₩726 | ₩726 | ₩705 | ₩719 | -0.96% | 6.2만 |
|---|
| 2025.12.09 | ₩717 | ₩720 | ₩713 | ₩720 | +0.42% | 3.2만 |
|---|
| 2025.12.08 | ₩731 | ₩734 | ₩711 | ₩717 | -1.92% | 5.2만 |
|---|
| 2025.12.05 | ₩717 | ₩731 | ₩708 | ₩731 | +1.95% | 4.6만 |
|---|
| 2025.12.04 | ₩716 | ₩718 | ₩708 | ₩716 | 0.00% | 4.7만 |
|---|
| 2025.12.03 | ₩716 | ₩718 | ₩711 | ₩715 | -0.14% | 2.7만 |
|---|
| 2025.12.02 | ₩716 | ₩720 | ₩709 | ₩716 | 0.00% | 6.9만 |
|---|
| 2025.12.01 | ₩700 | ₩735 | ₩700 | ₩720 | +2.86% | 16.6만 |
|---|
| 2025.11.28 | ₩711 | ₩713 | ₩691 | ₩713 | +0.28% | 7만 |
|---|
| 2025.11.27 | ₩702 | ₩711 | ₩698 | ₩711 | +1.28% | 16.8만 |
|---|
| 2025.11.26 | ₩713 | ₩713 | ₩696 | ₩712 | -0.14% | 4.4만 |
|---|
| 2025.11.25 | ₩713 | ₩729 | ₩692 | ₩714 | +0.14% | 26.5만 |
|---|
| 2025.11.24 | ₩714 | ₩724 | ₩714 | ₩721 | +0.98% | 4.9만 |
|---|
| 2025.11.21 | ₩717 | ₩729 | ₩705 | ₩721 | +0.56% | 3.5만 |
|---|
| 2025.11.20 | ₩729 | ₩729 | ₩709 | ₩717 | -1.65% | 4.8만 |
|---|
| 2025.11.19 | ₩723 | ₩733 | ₩706 | ₩714 | -1.24% | 3.9만 |
|---|
| 2025.11.18 | ₩744 | ₩744 | ₩723 | ₩723 | -2.82% | 5.1만 |
|---|
| 2025.11.17 | ₩745 | ₩750 | ₩739 | ₩748 | +0.40% | 7.7만 |
|---|
| 2025.11.14 | ₩764 | ₩764 | ₩743 | ₩744 | -2.62% | 13.3만 |
|---|
| 2025.11.13 | ₩721 | ₩765 | ₩721 | ₩765 | +6.10% | 19.9만 |
|---|
| 2025.11.12 | ₩717 | ₩728 | ₩710 | ₩727 | +1.39% | 6.5만 |
|---|
| 2025.11.11 | ₩719 | ₩730 | ₩710 | ₩717 | -0.28% | 5.3만 |
|---|
| 2025.11.10 | ₩715 | ₩724 | ₩707 | ₩718 | +0.42% | 5.7만 |
|---|
| 2025.11.07 | ₩715 | ₩718 | ₩699 | ₩715 | 0.00% | 14.4만 |
|---|
| 2025.11.06 | ₩733 | ₩742 | ₩706 | ₩715 | -2.46% | 7.8만 |
|---|
| 2025.11.05 | ₩749 | ₩750 | ₩712 | ₩727 | -2.94% | 9.5만 |
|---|
| 2025.11.04 | ₩726 | ₩741 | ₩719 | ₩739 | +1.79% | 21.9만 |
|---|
| 2025.11.03 | ₩790 | ₩790 | ₩724 | ₩739 | -6.46% | 31.9만 |
|---|
| 2025.10.31 | ₩790 | ₩790 | ₩766 | ₩777 | -1.65% | 31.5만 |
|---|
| 2025.10.30 | ₩792 | ₩798 | ₩777 | ₩785 | -0.88% | 9.7만 |
|---|
| 2025.10.29 | ₩805 | ₩815 | ₩788 | ₩796 | -1.12% | 8.9만 |
|---|
| 2025.10.28 | ₩793 | ₩803 | ₩788 | ₩803 | +1.26% | 5.9만 |
|---|
| 2025.10.27 | ₩807 | ₩807 | ₩789 | ₩800 | -0.87% | 11.3만 |
|---|
| 2025.10.24 | ₩808 | ₩814 | ₩797 | ₩807 | -0.12% | 5.9만 |
|---|
| 2025.10.23 | ₩817 | ₩817 | ₩791 | ₩808 | -1.10% | 5.5만 |
|---|
| 2025.10.22 | ₩815 | ₩815 | ₩795 | ₩808 | -0.86% | 12.3만 |
|---|
| 2025.10.21 | ₩826 | ₩826 | ₩803 | ₩808 | -2.18% | 4.9만 |
|---|
| 2025.10.20 | ₩809 | ₩823 | ₩803 | ₩813 | +0.49% | 4.2만 |
|---|
| 2025.10.17 | ₩815 | ₩845 | ₩805 | ₩811 | -0.49% | 25.9만 |
|---|
| 2025.10.16 | ₩831 | ₩831 | ₩806 | ₩815 | -1.93% | 6.9만 |
|---|
| 2025.10.15 | ₩802 | ₩828 | ₩800 | ₩824 | +2.74% | 10.8만 |
|---|
| 2025.10.14 | ₩801 | ₩808 | ₩793 | ₩808 | +0.87% | 15.1만 |
|---|
| 2025.10.13 | ₩808 | ₩808 | ₩792 | ₩807 | -0.12% | 7.4만 |
|---|
| 2025.10.10 | ₩809 | ₩809 | ₩790 | ₩809 | 0.00% | 14.6만 |
|---|