시장 데이터를 불러오는 중
전체 종목
태광 과거 주가
023160.KQ · KOSDAQ
주요 제품·사업: 각종 배관자재, 관이음쇠류 제조 및 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023160.KQ · KOSDAQ
주요 제품·사업: 각종 배관자재, 관이음쇠류 제조 및 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩26,000 | ₩26,600 | ₩25,850 | ₩26,200 | +0.77% | 3.3만 |
| 2026.10.08 | ₩26,850 | ₩27,050 | ₩26,200 | ₩26,250 | -2.23% | 10.3만 |
| 2026.10.07 | ₩27,050 | ₩27,600 | ₩26,450 | ₩26,700 | -1.29% | 14.8만 |
| 2026.10.06 | ₩27,800 | ₩27,850 | ₩26,750 | ₩26,750 | -3.78% | 18.2만 |
| 2026.10.02 | ₩28,200 | ₩28,300 | ₩27,550 | ₩27,950 | -0.89% | 8만 |
| 2026.10.01 | ₩28,600 | ₩29,250 | ₩27,450 | ₩28,500 | -0.35% | 23.6만 |
| 2026.09.30 | ₩29,450 | ₩29,650 | ₩27,600 | ₩27,700 | -5.94% | 30.1만 |
| 2026.09.29 | ₩27,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,400 |
| ₩27,400 |
| -1.26% |
| 12.4만 |
| 2026.09.28 | ₩26,550 | ₩28,000 | ₩26,100 | ₩27,650 | +4.14% | 17.6만 |
|---|
| 2026.09.23 | ₩27,050 | ₩27,300 | ₩26,400 | ₩26,400 | -2.40% | 11.4만 |
|---|
| 2026.09.22 | ₩27,350 | ₩28,200 | ₩26,650 | ₩27,100 | -0.91% | 20.6만 |
|---|
| 2026.09.21 | ₩26,850 | ₩29,200 | ₩26,700 | ₩27,300 | +1.68% | 37.7만 |
|---|
| 2026.09.18 | ₩26,500 | ₩26,750 | ₩25,900 | ₩26,050 | -1.70% | 15.4만 |
|---|
| 2026.09.17 | ₩25,300 | ₩27,200 | ₩25,200 | ₩26,150 | +3.36% | 18.8만 |
|---|
| 2026.09.16 | ₩27,400 | ₩27,400 | ₩25,350 | ₩25,500 | -6.93% | 25.6만 |
|---|
| 2026.09.15 | ₩28,650 | ₩29,050 | ₩27,050 | ₩27,300 | -4.71% | 35.7만 |
|---|
| 2026.09.14 | ₩28,000 | ₩29,450 | ₩27,750 | ₩28,350 | +1.25% | 33.3만 |
|---|
| 2026.09.11 | ₩27,000 | ₩29,000 | ₩26,800 | ₩28,300 | +4.81% | 29.7만 |
|---|
| 2026.09.10 | ₩27,700 | ₩28,050 | ₩26,800 | ₩27,800 | +0.36% | 21.5만 |
|---|
| 2026.09.09 | ₩27,400 | ₩28,700 | ₩27,300 | ₩28,100 | +2.55% | 30.5만 |
|---|
| 2026.09.08 | ₩27,300 | ₩27,950 | ₩26,400 | ₩26,800 | -1.83% | 28.6만 |
|---|
| 2026.09.07 | ₩26,150 | ₩26,900 | ₩25,300 | ₩26,500 | +1.34% | 12만 |
|---|
| 2026.09.04 | ₩25,900 | ₩26,350 | ₩25,200 | ₩26,150 | +0.97% | 12.7만 |
|---|
| 2026.09.03 | ₩25,550 | ₩26,900 | ₩25,000 | ₩25,800 | +0.98% | 22.5만 |
|---|
| 2026.09.02 | ₩24,650 | ₩25,900 | ₩24,450 | ₩24,700 | +0.20% | 11.6만 |
|---|
| 2026.09.01 | ₩26,200 | ₩26,800 | ₩24,900 | ₩25,300 | -3.44% | 12.9만 |
|---|
| 2026.08.31 | ₩25,900 | ₩27,050 | ₩25,150 | ₩26,250 | +1.35% | 24.8만 |
|---|
| 2026.08.28 | ₩24,800 | ₩27,700 | ₩24,800 | ₩26,600 | +7.26% | 44.2만 |
|---|
| 2026.08.27 | ₩23,750 | ₩25,750 | ₩23,300 | ₩25,150 | +5.89% | 32.6만 |
|---|
| 2026.08.26 | ₩22,800 | ₩25,100 | ₩22,750 | ₩24,400 | +7.02% | 50만 |
|---|
| 2026.08.25 | ₩21,150 | ₩22,400 | ₩20,300 | ₩22,350 | +5.67% | 10.2만 |
|---|
| 2026.08.24 | ₩20,250 | ₩21,600 | ₩20,100 | ₩21,400 | +5.68% | 11만 |
|---|
| 2026.08.21 | ₩21,100 | ₩21,100 | ₩20,050 | ₩20,150 | -4.50% | 10만 |
|---|
| 2026.08.20 | ₩21,800 | ₩22,000 | ₩21,200 | ₩21,250 | -2.52% | 7.2만 |
|---|
| 2026.08.19 | ₩21,550 | ₩21,950 | ₩21,050 | ₩21,500 | -0.23% | 6만 |
|---|
| 2026.08.18 | ₩23,400 | ₩23,400 | ₩22,150 | ₩22,400 | -4.27% | 10.8만 |
|---|
| 2026.08.14 | ₩24,100 | ₩24,500 | ₩23,000 | ₩23,200 | -3.73% | 14.9만 |
|---|
| 2026.08.13 | ₩23,900 | ₩23,900 | ₩22,900 | ₩23,450 | -1.88% | 10.6만 |
|---|
| 2026.08.12 | ₩24,600 | ₩24,600 | ₩22,950 | ₩23,500 | -4.47% | 14.8만 |
|---|
| 2026.08.11 | ₩24,750 | ₩25,150 | ₩24,250 | ₩24,400 | -1.41% | 7.4만 |
|---|
| 2026.08.10 | ₩23,200 | ₩25,000 | ₩23,200 | ₩24,750 | +6.68% | 10.5만 |
|---|
| 2026.08.07 | ₩23,350 | ₩23,550 | ₩22,600 | ₩23,150 | -0.86% | 10.8만 |
|---|
| 2026.08.06 | ₩23,650 | ₩23,800 | ₩22,600 | ₩23,100 | -2.33% | 5만 |
|---|
| 2026.08.05 | ₩23,200 | ₩23,650 | ₩22,850 | ₩23,600 | +1.72% | 7.4만 |
|---|
| 2026.08.04 | ₩21,850 | ₩22,700 | ₩21,750 | ₩22,600 | +3.43% | 5.5만 |
|---|
| 2026.08.03 | ₩21,550 | ₩22,350 | ₩21,200 | ₩21,400 | -0.70% | 6.9만 |
|---|
| 2026.07.31 | ₩21,300 | ₩21,900 | ₩20,450 | ₩21,800 | +2.35% | 21.4만 |
|---|
| 2026.07.30 | ₩19,910 | ₩21,650 | ₩19,910 | ₩20,950 | +5.22% | 9.2만 |
|---|
| 2026.07.29 | ₩21,250 | ₩21,850 | ₩19,420 | ₩20,050 | -5.65% | 13.1만 |
|---|
| 2026.07.28 | ₩22,250 | ₩22,700 | ₩21,050 | ₩21,250 | -4.49% | 6.6만 |
|---|
| 2026.07.27 | ₩24,050 | ₩24,100 | ₩22,600 | ₩22,800 | -5.20% | 9.3만 |
|---|
| 2026.07.24 | ₩23,000 | ₩25,150 | ₩22,850 | ₩24,050 | +4.57% | 32.5만 |
|---|
| 2026.07.23 | ₩21,600 | ₩23,000 | ₩21,350 | ₩23,000 | +6.48% | 8.5만 |
|---|
| 2026.07.22 | ₩21,000 | ₩21,950 | ₩21,000 | ₩21,500 | +2.38% | 7.5만 |
|---|
| 2026.07.21 | ₩20,700 | ₩20,900 | ₩20,200 | ₩20,500 | -0.97% | 10만 |
|---|
| 2026.07.20 | ₩22,000 | ₩22,050 | ₩20,650 | ₩20,700 | -5.91% | 12.1만 |
|---|
| 2026.07.16 | ₩22,700 | ₩22,900 | ₩21,750 | ₩22,550 | -0.66% | 7.1만 |
|---|
| 2026.07.15 | ₩21,950 | ₩22,750 | ₩21,950 | ₩22,600 | +2.96% | 8.4만 |
|---|
| 2026.07.14 | ₩22,200 | ₩22,250 | ₩21,000 | ₩21,550 | -2.93% | 13.5만 |
|---|
| 2026.07.13 | ₩24,050 | ₩24,700 | ₩22,400 | ₩22,600 | -6.03% | 16.5만 |
|---|
| 2026.07.10 | ₩23,100 | ₩24,400 | ₩22,850 | ₩23,750 | +2.81% | 10.1만 |
|---|
| 2026.07.09 | ₩22,650 | ₩23,750 | ₩22,400 | ₩22,800 | +0.66% | 15.5만 |
|---|
| 2026.07.08 | ₩22,850 | ₩24,400 | ₩22,650 | ₩23,200 | +1.53% | 22.5만 |
|---|
| 2026.07.07 | ₩23,300 | ₩23,900 | ₩22,750 | ₩23,550 | +1.07% | 18.5만 |
|---|
| 2026.07.06 | ₩24,350 | ₩24,700 | ₩23,200 | ₩24,000 | -1.44% | 19.3만 |
|---|
| 2026.07.03 | ₩24,950 | ₩25,150 | ₩23,700 | ₩24,350 | -2.40% | 17.6만 |
|---|
| 2026.07.02 | ₩26,800 | ₩26,900 | ₩24,700 | ₩24,900 | -7.09% | 18.9만 |
|---|
| 2026.07.01 | ₩24,900 | ₩27,350 | ₩24,600 | ₩26,800 | +7.63% | 24.7만 |
|---|
| 2026.06.30 | ₩26,850 | ₩26,900 | ₩24,450 | ₩24,650 | -8.19% | 31.3만 |
|---|
| 2026.06.29 | ₩23,300 | ₩28,800 | ₩23,300 | ₩26,850 | +15.24% | 22.8만 |
|---|
| 2026.06.26 | ₩24,750 | ₩25,400 | ₩22,900 | ₩23,800 | -3.84% | 24.5만 |
|---|
| 2026.06.25 | ₩26,500 | ₩27,000 | ₩24,850 | ₩25,000 | -5.66% | 23.4만 |
|---|
| 2026.06.24 | ₩26,100 | ₩28,000 | ₩25,800 | ₩26,600 | +1.92% | 16.3만 |
|---|
| 2026.06.23 | ₩28,300 | ₩29,100 | ₩26,550 | ₩26,700 | -5.65% | 25.4만 |
|---|
| 2026.06.22 | ₩28,500 | ₩29,600 | ₩27,750 | ₩28,650 | +0.53% | 17.8만 |
|---|
| 2026.06.19 | ₩30,300 | ₩30,500 | ₩28,450 | ₩29,150 | -3.80% | 19.6만 |
|---|
| 2026.06.18 | ₩34,100 | ₩34,600 | ₩30,450 | ₩30,550 | -10.41% | 37.5만 |
|---|
| 2026.06.17 | ₩34,000 | ₩35,300 | ₩32,650 | ₩33,900 | -0.29% | 73만 |
|---|
| 2026.06.16 | ₩30,950 | ₩32,200 | ₩30,300 | ₩31,500 | +1.78% | 24.5만 |
|---|
| 2026.06.15 | ₩32,350 | ₩32,500 | ₩30,650 | ₩31,500 | -2.63% | 32.3만 |
|---|
| 2026.06.12 | ₩27,600 | ₩30,500 | ₩27,500 | ₩29,600 | +7.25% | 35.1만 |
|---|
| 2026.06.11 | ₩27,600 | ₩27,600 | ₩25,400 | ₩26,100 | -5.43% | 44.1만 |
|---|
| 2026.06.10 | ₩27,400 | ₩28,200 | ₩26,700 | ₩28,200 | +2.92% | 4 |
|---|
| 2026.06.09 | ₩26,400 | ₩27,800 | ₩26,400 | ₩27,350 | +3.60% | 19.6만 |
|---|
| 2026.06.08 | ₩26,550 | ₩27,950 | ₩26,000 | ₩26,400 | -0.56% | 13.9만 |
|---|
| 2026.06.05 | ₩29,200 | ₩29,550 | ₩28,500 | ₩29,150 | -0.17% | 12.7만 |
|---|
| 2026.06.04 | ₩29,800 | ₩30,800 | ₩28,900 | ₩29,450 | -1.17% | 17.4만 |
|---|
| 2026.06.02 | ₩29,500 | ₩30,100 | ₩28,200 | ₩29,300 | -0.68% | 36.7만 |
|---|
| 2026.06.01 | ₩30,700 | ₩32,450 | ₩29,750 | ₩30,500 | -0.65% | 41.7만 |
|---|
| 2026.05.29 | ₩34,150 | ₩34,150 | ₩30,600 | ₩31,500 | -7.76% | 35.4만 |
|---|
| 2026.05.28 | ₩35,950 | ₩35,950 | ₩33,450 | ₩34,050 | -5.29% | 16.9만 |
|---|
| 2026.05.27 | ₩37,700 | ₩38,100 | ₩35,350 | ₩35,350 | -6.23% | 15.6만 |
|---|
| 2026.05.26 | ₩39,200 | ₩40,250 | ₩37,050 | ₩37,800 | -3.57% | 29.2만 |
|---|
| 2026.05.22 | ₩37,200 | ₩39,850 | ₩36,750 | ₩38,650 | +3.90% | 37.1만 |
|---|
| 2026.05.21 | ₩36,800 | ₩37,200 | ₩35,750 | ₩36,200 | -1.63% | 11.8만 |
|---|
| 2026.05.20 | ₩36,550 | ₩36,550 | ₩33,200 | ₩35,500 | -2.87% | 19.7만 |
|---|
| 2026.05.19 | ₩35,700 | ₩37,450 | ₩35,650 | ₩36,500 | +2.24% | 30.7만 |
|---|
| 2026.05.18 | ₩34,000 | ₩36,600 | ₩31,500 | ₩35,250 | +3.68% | 37.4만 |
|---|
| 2026.05.15 | ₩36,850 | ₩36,850 | ₩34,300 | ₩34,750 | -5.70% | 86.6만 |
|---|
| 2026.05.14 | ₩36,700 | ₩37,350 | ₩35,350 | ₩35,850 | -2.32% | 29.7만 |
|---|
| 2026.05.13 | ₩38,000 | ₩38,300 | ₩36,250 | ₩36,400 | -4.21% | 29.6만 |
|---|
| 2026.05.12 | ₩39,650 | ₩39,800 | ₩36,050 | ₩37,350 | -5.80% | 34.5만 |
|---|
| 2026.05.11 | ₩40,950 | ₩40,950 | ₩37,000 | ₩37,850 | -7.57% | 69.5만 |
|---|
| 2026.05.08 | ₩44,900 | ₩45,000 | ₩39,800 | ₩40,100 | -10.69% | 68.7만 |
|---|
| 2026.05.07 | ₩45,600 | ₩46,700 | ₩43,700 | ₩45,250 | -0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩48,750 | ₩48,850 | ₩44,300 | ₩44,700 | -8.31% | 38.7만 |
|---|
| 2026.05.04 | ₩46,600 | ₩46,600 | ₩44,650 | ₩46,000 | -1.29% | 22.5만 |
|---|
| 2026.04.30 | ₩47,550 | ₩48,300 | ₩45,500 | ₩46,050 | -3.15% | 24.7만 |
|---|
| 2026.04.29 | ₩46,900 | ₩48,300 | ₩45,950 | ₩47,500 | +1.28% | 24.1만 |
|---|
| 2026.04.28 | ₩46,150 | ₩47,450 | ₩45,200 | ₩46,950 | +1.73% | 26.2만 |
|---|
| 2026.04.27 | ₩47,400 | ₩47,650 | ₩45,150 | ₩46,600 | -1.69% | 43.4만 |
|---|
| 2026.04.24 | ₩44,900 | ₩51,300 | ₩43,450 | ₩47,000 | +4.68% | 138.6만 |
|---|
| 2026.04.23 | ₩44,950 | ₩45,200 | ₩42,900 | ₩44,050 | -2.00% | 19.3만 |
|---|
| 2026.04.22 | ₩44,600 | ₩45,100 | ₩43,650 | ₩44,550 | -0.11% | 18.5만 |
|---|
| 2026.04.21 | ₩44,150 | ₩44,900 | ₩43,050 | ₩44,400 | +0.57% | 25.4만 |
|---|
| 2026.04.20 | ₩45,050 | ₩45,950 | ₩43,800 | ₩44,050 | -2.22% | 27.2만 |
|---|
| 2026.04.17 | ₩44,400 | ₩45,150 | ₩43,350 | ₩44,450 | +0.11% | 26.5만 |
|---|
| 2026.04.16 | ₩44,950 | ₩44,950 | ₩43,000 | ₩44,150 | -1.78% | 43만 |
|---|
| 2026.04.15 | ₩45,250 | ₩46,100 | ₩43,950 | ₩45,200 | -0.11% | 38.5만 |
|---|
| 2026.04.14 | ₩47,550 | ₩47,550 | ₩43,850 | ₩44,950 | -5.47% | 68만 |
|---|
| 2026.04.13 | ₩46,250 | ₩51,100 | ₩46,100 | ₩48,500 | +4.86% | 55.9만 |
|---|
| 2026.04.10 | ₩44,950 | ₩47,450 | ₩44,700 | ₩46,650 | +3.78% | 60.1만 |
|---|
| 2026.04.09 | ₩40,700 | ₩43,450 | ₩40,000 | ₩42,900 | +5.41% | 48만 |
|---|
| 2026.04.08 | ₩41,700 | ₩42,200 | ₩38,450 | ₩41,000 | -1.68% | 85.5만 |
|---|
| 2026.04.07 | ₩44,850 | ₩45,950 | ₩40,150 | ₩40,950 | -8.70% | 51만 |
|---|
| 2026.04.06 | ₩42,050 | ₩48,600 | ₩40,600 | ₩43,800 | +4.16% | 138.2만 |
|---|
| 2026.04.03 | ₩39,000 | ₩42,300 | ₩38,350 | ₩41,350 | +6.03% | 93.2만 |
|---|
| 2026.04.02 | ₩35,850 | ₩39,850 | ₩35,850 | ₩37,750 | +5.30% | 114.2만 |
|---|
| 2026.04.01 | ₩36,200 | ₩36,300 | ₩33,650 | ₩35,700 | -1.38% | 50.7만 |
|---|
| 2026.03.31 | ₩35,500 | ₩38,650 | ₩34,750 | ₩35,000 | -1.41% | 101.7만 |
|---|
| 2026.03.30 | ₩32,950 | ₩35,550 | ₩32,550 | ₩34,800 | +5.61% | 38.1만 |
|---|
| 2026.03.27 | ₩34,150 | ₩35,350 | ₩33,500 | ₩34,650 | +1.46% | 20.6만 |
|---|
| 2026.03.26 | ₩35,900 | ₩37,750 | ₩34,250 | ₩35,000 | -2.51% | 45만 |
|---|
| 2026.03.25 | ₩35,300 | ₩35,950 | ₩33,100 | ₩35,650 | +0.99% | 49.5만 |
|---|
| 2026.03.24 | ₩36,500 | ₩36,850 | ₩33,400 | ₩34,150 | -6.44% | 53.7만 |
|---|
| 2026.03.23 | ₩35,050 | ₩38,450 | ₩34,050 | ₩35,850 | +2.28% | 113.1만 |
|---|
| 2026.03.20 | ₩29,900 | ₩36,000 | ₩29,500 | ₩35,700 | +19.40% | 188.1만 |
|---|
| 2026.03.19 | ₩28,550 | ₩29,550 | ₩28,150 | ₩28,900 | +1.23% | 28.1만 |
|---|
| 2026.03.18 | ₩29,150 | ₩29,650 | ₩28,350 | ₩28,800 | -1.20% | 25만 |
|---|
| 2026.03.17 | ₩29,050 | ₩29,900 | ₩27,800 | ₩28,850 | -0.69% | 36.1만 |
|---|
| 2026.03.16 | ₩30,700 | ₩30,750 | ₩28,600 | ₩28,650 | -6.68% | 51.7만 |
|---|
| 2026.03.13 | ₩34,400 | ₩34,450 | ₩30,300 | ₩30,650 | -10.90% | 82만 |
|---|
| 2026.03.12 | ₩28,350 | ₩33,500 | ₩28,250 | ₩32,200 | +13.58% | 152.2만 |
|---|
| 2026.03.11 | ₩29,000 | ₩30,150 | ₩27,800 | ₩28,300 | -2.41% | 54.8만 |
|---|
| 2026.03.10 | ₩29,400 | ₩30,450 | ₩27,300 | ₩28,100 | -4.42% | 42만 |
|---|
| 2026.03.09 | ₩25,400 | ₩29,550 | ₩24,250 | ₩29,200 | +14.96% | 121.8만 |
|---|
| 2026.03.06 | ₩24,850 | ₩25,850 | ₩24,200 | ₩25,700 | +3.42% | 12.7만 |
|---|
| 2026.03.05 | ₩25,350 | ₩25,650 | ₩24,450 | ₩25,200 | -0.59% | 31만 |
|---|
| 2026.03.04 | ₩25,500 | ₩26,450 | ₩23,150 | ₩23,500 | -7.84% | 39.1만 |
|---|
| 2026.03.03 | ₩27,650 | ₩29,200 | ₩26,900 | ₩27,000 | -2.35% | 29.9만 |
|---|
| 2026.02.27 | ₩28,350 | ₩28,350 | ₩27,600 | ₩28,150 | -0.71% | 14.1만 |
|---|
| 2026.02.26 | ₩29,250 | ₩29,250 | ₩27,950 | ₩28,100 | -3.93% | 24.5만 |
|---|
| 2026.02.25 | ₩30,100 | ₩30,100 | ₩28,750 | ₩29,000 | -3.65% | 26만 |
|---|
| 2026.02.24 | ₩29,800 | ₩29,950 | ₩28,550 | ₩29,850 | +0.17% | 33.5만 |
|---|
| 2026.02.23 | ₩31,500 | ₩31,500 | ₩30,100 | ₩30,350 | -3.65% | 17.4만 |
|---|
| 2026.02.20 | ₩30,850 | ₩31,550 | ₩30,300 | ₩30,850 | 0.00% | 27.5만 |
|---|
| 2026.02.19 | ₩29,900 | ₩31,600 | ₩29,650 | ₩31,300 | +4.68% | 41.2만 |
|---|
| 2026.02.13 | ₩28,250 | ₩29,650 | ₩28,000 | ₩29,050 | +2.83% | 27만 |
|---|
| 2026.02.12 | ₩29,300 | ₩29,700 | ₩28,600 | ₩28,950 | -1.19% | 20.1만 |
|---|
| 2026.02.11 | ₩29,250 | ₩30,350 | ₩28,550 | ₩29,650 | +1.37% | 33.1만 |
|---|
| 2026.02.10 | ₩29,650 | ₩29,650 | ₩28,100 | ₩28,700 | -3.20% | 20.6만 |
|---|
| 2026.02.09 | ₩27,800 | ₩29,300 | ₩27,550 | ₩29,300 | +5.40% | 34.8만 |
|---|
| 2026.02.06 | ₩26,950 | ₩26,950 | ₩25,600 | ₩26,800 | -0.56% | 22.6만 |
|---|
| 2026.02.05 | ₩28,800 | ₩30,000 | ₩27,300 | ₩27,800 | -3.47% | 46.8만 |
|---|
| 2026.02.04 | ₩27,000 | ₩27,900 | ₩26,500 | ₩27,850 | +3.15% | 25.4만 |
|---|
| 2026.02.03 | ₩26,750 | ₩26,950 | ₩25,800 | ₩26,500 | -0.93% | 23.9만 |
|---|
| 2026.02.02 | ₩27,650 | ₩28,100 | ₩25,850 | ₩26,200 | -5.24% | 42.6만 |
|---|
| 2026.01.30 | ₩28,700 | ₩29,350 | ₩27,550 | ₩28,500 | -0.70% | 35.6만 |
|---|
| 2026.01.29 | ₩26,850 | ₩29,100 | ₩26,000 | ₩28,400 | +5.77% | 45.8만 |
|---|
| 2026.01.28 | ₩27,250 | ₩27,650 | ₩26,550 | ₩27,150 | -0.37% | 23.7만 |
|---|
| 2026.01.27 | ₩26,600 | ₩27,350 | ₩25,700 | ₩26,750 | +0.56% | 44.1만 |
|---|
| 2026.01.26 | ₩25,350 | ₩25,600 | ₩25,100 | ₩25,500 | +0.59% | 15만 |
|---|
| 2026.01.23 | ₩25,650 | ₩25,750 | ₩25,000 | ₩25,350 | -1.17% | 21.7만 |
|---|
| 2026.01.22 | ₩26,400 | ₩26,400 | ₩25,000 | ₩25,200 | -4.55% | 33.7만 |
|---|
| 2026.01.21 | ₩27,200 | ₩27,250 | ₩25,550 | ₩26,150 | -3.86% | 25.9만 |
|---|
| 2026.01.20 | ₩26,600 | ₩27,700 | ₩25,700 | ₩26,850 | +0.94% | 31.4만 |
|---|
| 2026.01.19 | ₩27,550 | ₩27,800 | ₩26,700 | ₩26,950 | -2.18% | 21.7만 |
|---|
| 2026.01.16 | ₩26,900 | ₩27,850 | ₩26,050 | ₩27,350 | +1.67% | 23.2만 |
|---|
| 2026.01.15 | ₩27,700 | ₩28,050 | ₩26,450 | ₩27,150 | -1.99% | 42.5만 |
|---|
| 2026.01.14 | ₩27,950 | ₩28,700 | ₩27,400 | ₩27,800 | -0.54% | 44.5만 |
|---|
| 2026.01.13 | ₩27,350 | ₩28,650 | ₩26,850 | ₩27,950 | +2.19% | 133.2만 |
|---|
| 2026.01.12 | ₩23,000 | ₩27,850 | ₩22,500 | ₩26,100 | +13.48% | 183.5만 |
|---|
| 2026.01.09 | ₩21,800 | ₩23,100 | ₩21,600 | ₩22,800 | +4.59% | 26.1만 |
|---|
| 2026.01.08 | ₩21,700 | ₩22,550 | ₩21,600 | ₩21,750 | +0.23% | 17만 |
|---|
| 2026.01.07 | ₩21,850 | ₩22,100 | ₩21,350 | ₩21,700 | -0.69% | 10.1만 |
|---|
| 2026.01.06 | ₩22,100 | ₩22,100 | ₩21,300 | ₩21,900 | -0.90% | 17만 |
|---|
| 2026.01.05 | ₩21,000 | ₩21,850 | ₩21,000 | ₩21,850 | +4.05% | 16.3만 |
|---|
| 2026.01.02 | ₩21,550 | ₩21,650 | ₩20,750 | ₩20,950 | -2.78% | 29.7만 |
|---|
| 2025.12.30 | ₩21,850 | ₩21,950 | ₩21,500 | ₩21,700 | -0.69% | 6.7만 |
|---|
| 2025.12.29 | ₩22,100 | ₩22,250 | ₩21,650 | ₩21,850 | -1.13% | 11.4만 |
|---|
| 2025.12.26 | ₩22,750 | ₩22,750 | ₩22,100 | ₩22,150 | -2.64% | 10.8만 |
|---|
| 2025.12.24 | ₩23,350 | ₩23,350 | ₩22,600 | ₩22,750 | -2.57% | 8.3만 |
|---|
| 2025.12.23 | ₩23,200 | ₩23,450 | ₩22,600 | ₩23,150 | -0.22% | 17.6만 |
|---|
| 2025.12.22 | ₩24,200 | ₩24,350 | ₩22,550 | ₩22,900 | -5.37% | 46.8만 |
|---|
| 2025.12.19 | ₩23,250 | ₩24,400 | ₩23,000 | ₩24,150 | +3.87% | 24.4만 |
|---|
| 2025.12.18 | ₩23,150 | ₩23,400 | ₩22,750 | ₩23,150 | 0.00% | 8.9만 |
|---|
| 2025.12.17 | ₩24,050 | ₩24,150 | ₩23,350 | ₩23,500 | -2.29% | 11.9만 |
|---|
| 2025.12.16 | ₩24,150 | ₩24,450 | ₩23,900 | ₩24,000 | -0.62% | 13.8만 |
|---|
| 2025.12.15 | ₩24,350 | ₩24,350 | ₩24,000 | ₩24,150 | -0.82% | 12.4만 |
|---|
| 2025.12.12 | ₩24,150 | ₩24,850 | ₩24,100 | ₩24,600 | +1.86% | 10.6만 |
|---|
| 2025.12.11 | ₩24,200 | ₩24,400 | ₩24,000 | ₩24,100 | -0.41% | 9.2만 |
|---|
| 2025.12.10 | ₩24,400 | ₩25,000 | ₩23,750 | ₩24,100 | -1.23% | 17.1만 |
|---|
| 2025.12.09 | ₩24,500 | ₩25,650 | ₩24,100 | ₩24,350 | -0.61% | 25.3만 |
|---|
| 2025.12.08 | ₩24,100 | ₩24,700 | ₩23,900 | ₩24,500 | +1.66% | 24.2만 |
|---|
| 2025.12.05 | ₩23,400 | ₩23,950 | ₩23,100 | ₩23,850 | +1.92% | 20.5만 |
|---|
| 2025.12.04 | ₩23,400 | ₩23,650 | ₩22,850 | ₩23,400 | 0.00% | 11만 |
|---|
| 2025.12.03 | ₩23,250 | ₩23,650 | ₩23,050 | ₩23,350 | +0.43% | 12.9만 |
|---|
| 2025.12.02 | ₩22,450 | ₩23,300 | ₩22,400 | ₩23,250 | +3.56% | 16.7만 |
|---|
| 2025.12.01 | ₩22,850 | ₩23,100 | ₩22,250 | ₩22,450 | -1.75% | 11.6만 |
|---|
| 2025.11.28 | ₩22,850 | ₩23,200 | ₩22,350 | ₩22,800 | -0.22% | 18.5만 |
|---|
| 2025.11.27 | ₩23,150 | ₩23,250 | ₩22,600 | ₩22,800 | -1.51% | 8만 |
|---|
| 2025.11.26 | ₩22,400 | ₩23,200 | ₩22,000 | ₩23,100 | +3.13% | 24.1만 |
|---|
| 2025.11.25 | ₩22,450 | ₩22,750 | ₩21,900 | ₩22,200 | -1.11% | 25.5만 |
|---|
| 2025.11.24 | ₩22,350 | ₩22,600 | ₩21,650 | ₩22,300 | -0.22% | 16.9만 |
|---|
| 2025.11.21 | ₩22,400 | ₩22,650 | ₩21,950 | ₩22,200 | -0.89% | 17.8만 |
|---|
| 2025.11.20 | ₩22,800 | ₩23,350 | ₩22,450 | ₩23,150 | +1.54% | 33만 |
|---|
| 2025.11.19 | ₩23,000 | ₩23,300 | ₩22,100 | ₩22,650 | -1.52% | 25.4만 |
|---|
| 2025.11.18 | ₩23,700 | ₩23,900 | ₩22,850 | ₩23,100 | -2.53% | 23.8만 |
|---|
| 2025.11.17 | ₩24,650 | ₩24,900 | ₩23,600 | ₩23,900 | -3.04% | 22.3만 |
|---|
| 2025.11.14 | ₩24,800 | ₩26,050 | ₩24,250 | ₩24,550 | -1.01% | 30.6만 |
|---|
| 2025.11.13 | ₩24,850 | ₩25,300 | ₩24,450 | ₩24,850 | 0.00% | 20.6만 |
|---|
| 2025.11.12 | ₩25,750 | ₩25,800 | ₩24,450 | ₩24,850 | -3.50% | 18.9만 |
|---|
| 2025.11.11 | ₩25,200 | ₩25,850 | ₩24,950 | ₩25,500 | +1.19% | 19.4만 |
|---|
| 2025.11.10 | ₩24,400 | ₩25,650 | ₩23,750 | ₩25,100 | +2.87% | 37.1만 |
|---|
| 2025.11.07 | ₩24,000 | ₩25,100 | ₩23,650 | ₩24,200 | +0.83% | 28.2만 |
|---|
| 2025.11.06 | ₩26,200 | ₩26,650 | ₩24,400 | ₩24,450 | -6.68% | 46.1만 |
|---|
| 2025.11.05 | ₩26,950 | ₩26,950 | ₩25,100 | ₩25,750 | -4.45% | 37.7만 |
|---|
| 2025.11.04 | ₩28,950 | ₩29,000 | ₩27,100 | ₩27,100 | -6.39% | 37.5만 |
|---|
| 2025.11.03 | ₩28,250 | ₩30,000 | ₩28,050 | ₩29,000 | +2.65% | 67.3만 |
|---|
| 2025.10.31 | ₩27,150 | ₩28,900 | ₩27,000 | ₩28,250 | +4.05% | 69.2만 |
|---|
| 2025.10.30 | ₩27,850 | ₩28,200 | ₩26,550 | ₩26,900 | -3.41% | 37.7만 |
|---|
| 2025.10.29 | ₩27,500 | ₩27,850 | ₩26,900 | ₩27,250 | -0.91% | 30.5만 |
|---|
| 2025.10.28 | ₩28,400 | ₩28,400 | ₩27,350 | ₩27,400 | -3.52% | 26.5만 |
|---|
| 2025.10.27 | ₩28,150 | ₩28,800 | ₩27,900 | ₩28,350 | +0.71% | 42.7만 |
|---|
| 2025.10.24 | ₩28,850 | ₩28,950 | ₩27,600 | ₩27,800 | -3.64% | 53.7만 |
|---|
| 2025.10.23 | ₩26,200 | ₩30,200 | ₩26,050 | ₩28,850 | +10.11% | 165.9만 |
|---|
| 2025.10.22 | ₩26,800 | ₩26,800 | ₩25,600 | ₩26,500 | -1.12% | 28.8만 |
|---|
| 2025.10.21 | ₩25,800 | ₩26,800 | ₩25,800 | ₩26,450 | +2.52% | 35.2만 |
|---|
| 2025.10.20 | ₩25,800 | ₩26,050 | ₩25,400 | ₩25,750 | -0.19% | 27.8만 |
|---|
| 2025.10.17 | ₩27,700 | ₩27,800 | ₩25,600 | ₩25,700 | -7.22% | 55.9만 |
|---|
| 2025.10.16 | ₩28,450 | ₩28,950 | ₩27,100 | ₩27,300 | -4.04% | 35.1만 |
|---|
| 2025.10.15 | ₩27,150 | ₩28,700 | ₩26,850 | ₩28,450 | +4.79% | 33.3만 |
|---|
| 2025.10.14 | ₩28,600 | ₩28,700 | ₩26,550 | ₩26,750 | -6.47% | 38.8만 |
|---|
| 2025.10.13 | ₩28,000 | ₩29,500 | ₩27,900 | ₩28,550 | +1.96% | 37.2만 |
|---|