시장 데이터를 불러오는 중
전체 종목
진성티이씨 과거 주가
036890.KQ · KOSDAQ
주요 제품·사업: 트랙롤라. 플로팅 씰
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
036890.KQ · KOSDAQ
주요 제품·사업: 트랙롤라. 플로팅 씰
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,200 | ₩11,200 | ₩10,600 | ₩10,600 | -5.36% | 11.8만 |
| 2026.10.07 | ₩11,360 | ₩11,430 | ₩11,200 | ₩11,230 | -1.14% | 3.9만 |
| 2026.10.06 | ₩11,400 | ₩11,450 | ₩11,180 | ₩11,370 | -0.26% | 7.7만 |
| 2026.10.02 | ₩11,460 | ₩11,470 | ₩11,320 | ₩11,400 | -0.52% | 4.1만 |
| 2026.10.01 | ₩11,600 | ₩11,600 | ₩11,280 | ₩11,480 | -1.03% | 10.5만 |
| 2026.09.30 | ₩11,570 | ₩11,700 | ₩11,500 | ₩11,570 | 0.00% | 4만 |
| 2026.09.29 | ₩11,820 | ₩11,820 | ₩11,410 | ₩11,550 | -2.28% | 10.2만 |
| 2026.09.28 | ₩12,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,540 |
| ₩11,820 |
| -1.50% |
| 13.9만 |
| 2026.09.23 | ₩12,090 | ₩12,180 | ₩11,830 | ₩11,970 | -0.99% | 3만 |
|---|
| 2026.09.22 | ₩12,130 | ₩12,300 | ₩11,960 | ₩12,030 | -0.82% | 3.9만 |
|---|
| 2026.09.21 | ₩12,200 | ₩12,310 | ₩11,860 | ₩12,050 | -1.23% | 7.5만 |
|---|
| 2026.09.18 | ₩12,360 | ₩12,440 | ₩12,210 | ₩12,210 | -1.21% | 2.5만 |
|---|
| 2026.09.17 | ₩12,250 | ₩12,470 | ₩12,210 | ₩12,290 | +0.33% | 3.7만 |
|---|
| 2026.09.16 | ₩12,330 | ₩12,330 | ₩12,050 | ₩12,200 | -1.05% | 3.5만 |
|---|
| 2026.09.15 | ₩12,520 | ₩12,540 | ₩12,140 | ₩12,190 | -2.64% | 2.7만 |
|---|
| 2026.09.14 | ₩12,590 | ₩12,590 | ₩12,220 | ₩12,420 | -1.35% | 5.9만 |
|---|
| 2026.09.11 | ₩12,600 | ₩12,850 | ₩12,420 | ₩12,680 | +0.63% | 5만 |
|---|
| 2026.09.10 | ₩12,880 | ₩13,000 | ₩12,600 | ₩12,880 | 0.00% | 5.3만 |
|---|
| 2026.09.09 | ₩12,840 | ₩13,190 | ₩12,790 | ₩12,890 | +0.39% | 6.7만 |
|---|
| 2026.09.08 | ₩13,040 | ₩13,480 | ₩12,830 | ₩12,830 | -1.61% | 10.3만 |
|---|
| 2026.09.07 | ₩13,250 | ₩13,300 | ₩12,780 | ₩12,860 | -2.94% | 9.8만 |
|---|
| 2026.09.04 | ₩13,070 | ₩13,230 | ₩13,040 | ₩13,180 | +0.84% | 1.8만 |
|---|
| 2026.09.03 | ₩12,780 | ₩13,390 | ₩12,610 | ₩13,060 | +2.19% | 6만 |
|---|
| 2026.09.02 | ₩12,640 | ₩13,020 | ₩12,490 | ₩12,600 | -0.32% | 7만 |
|---|
| 2026.09.01 | ₩13,000 | ₩13,150 | ₩12,830 | ₩12,940 | -0.46% | 3.5만 |
|---|
| 2026.08.31 | ₩13,180 | ₩13,180 | ₩12,690 | ₩12,950 | -1.75% | 3만 |
|---|
| 2026.08.28 | ₩13,520 | ₩13,550 | ₩13,160 | ₩13,270 | -1.85% | 6.2만 |
|---|
| 2026.08.27 | ₩12,910 | ₩13,640 | ₩12,880 | ₩13,610 | +5.42% | 9.5만 |
|---|
| 2026.08.26 | ₩12,900 | ₩13,170 | ₩12,730 | ₩13,050 | +1.16% | 9.4만 |
|---|
| 2026.08.25 | ₩12,000 | ₩12,590 | ₩11,910 | ₩12,570 | +4.75% | 6.9만 |
|---|
| 2026.08.24 | ₩12,020 | ₩12,250 | ₩11,790 | ₩12,240 | +1.83% | 3.4만 |
|---|
| 2026.08.21 | ₩12,150 | ₩12,200 | ₩11,770 | ₩11,900 | -2.06% | 7.4만 |
|---|
| 2026.08.20 | ₩12,550 | ₩12,850 | ₩12,230 | ₩12,300 | -1.99% | 7.9만 |
|---|
| 2026.08.19 | ₩12,460 | ₩12,640 | ₩12,020 | ₩12,500 | +0.32% | 8.1만 |
|---|
| 2026.08.18 | ₩14,030 | ₩14,080 | ₩12,710 | ₩12,800 | -8.77% | 19.3만 |
|---|
| 2026.08.14 | ₩14,540 | ₩14,840 | ₩14,290 | ₩14,490 | -0.34% | 7.3만 |
|---|
| 2026.08.13 | ₩14,550 | ₩14,690 | ₩14,150 | ₩14,400 | -1.03% | 6.7만 |
|---|
| 2026.08.12 | ₩14,600 | ₩14,710 | ₩14,380 | ₩14,500 | -0.68% | 2.9만 |
|---|
| 2026.08.11 | ₩14,300 | ₩14,840 | ₩14,300 | ₩14,530 | +1.61% | 6.1만 |
|---|
| 2026.08.10 | ₩14,250 | ₩14,620 | ₩14,060 | ₩14,460 | +1.47% | 7.2만 |
|---|
| 2026.08.07 | ₩14,050 | ₩14,410 | ₩13,710 | ₩14,390 | +2.42% | 5.9만 |
|---|
| 2026.08.06 | ₩14,400 | ₩14,640 | ₩14,050 | ₩14,140 | -1.81% | 3.9만 |
|---|
| 2026.08.05 | ₩13,900 | ₩14,550 | ₩13,850 | ₩14,520 | +4.46% | 8.3만 |
|---|
| 2026.08.04 | ₩13,240 | ₩13,580 | ₩13,100 | ₩13,420 | +1.36% | 7.2만 |
|---|
| 2026.08.03 | ₩13,200 | ₩13,670 | ₩13,010 | ₩13,340 | +1.06% | 5.4만 |
|---|
| 2026.07.31 | ₩12,180 | ₩13,330 | ₩12,180 | ₩13,300 | +9.20% | 7.1만 |
|---|
| 2026.07.30 | ₩11,210 | ₩12,490 | ₩11,210 | ₩11,830 | +5.53% | 7.2만 |
|---|
| 2026.07.29 | ₩12,620 | ₩13,170 | ₩11,400 | ₩12,100 | -4.12% | 10.7만 |
|---|
| 2026.07.28 | ₩13,460 | ₩13,460 | ₩12,530 | ₩12,620 | -6.24% | 10.1만 |
|---|
| 2026.07.27 | ₩13,660 | ₩13,890 | ₩13,230 | ₩13,660 | 0.00% | 4.1만 |
|---|
| 2026.07.24 | ₩13,800 | ₩14,060 | ₩13,250 | ₩13,620 | -1.30% | 7.4만 |
|---|
| 2026.07.23 | ₩13,280 | ₩14,150 | ₩13,170 | ₩14,100 | +6.17% | 4.2만 |
|---|
| 2026.07.22 | ₩13,170 | ₩13,570 | ₩13,010 | ₩13,070 | -0.76% | 5.8만 |
|---|
| 2026.07.21 | ₩12,600 | ₩13,000 | ₩12,250 | ₩13,000 | +3.17% | 5.4만 |
|---|
| 2026.07.20 | ₩13,380 | ₩13,380 | ₩12,540 | ₩12,620 | -5.68% | 7.7만 |
|---|
| 2026.07.16 | ₩13,800 | ₩14,170 | ₩13,340 | ₩13,590 | -1.52% | 6.9만 |
|---|
| 2026.07.15 | ₩13,590 | ₩14,260 | ₩12,960 | ₩14,110 | +3.83% | 7.1만 |
|---|
| 2026.07.14 | ₩13,400 | ₩13,590 | ₩12,860 | ₩13,360 | -0.30% | 7만 |
|---|
| 2026.07.13 | ₩14,140 | ₩14,570 | ₩13,330 | ₩13,600 | -3.82% | 7.1만 |
|---|
| 2026.07.10 | ₩13,200 | ₩14,600 | ₩13,180 | ₩14,410 | +9.17% | 9.3만 |
|---|
| 2026.07.09 | ₩13,040 | ₩13,590 | ₩12,740 | ₩13,020 | -0.15% | 3.4만 |
|---|
| 2026.07.08 | ₩14,070 | ₩14,240 | ₩13,110 | ₩13,160 | -6.47% | 6.8만 |
|---|
| 2026.07.07 | ₩13,950 | ₩14,790 | ₩13,450 | ₩14,300 | +2.51% | 7.2만 |
|---|
| 2026.07.06 | ₩13,860 | ₩14,210 | ₩13,590 | ₩14,060 | +1.44% | 3만 |
|---|
| 2026.07.03 | ₩13,860 | ₩13,930 | ₩12,980 | ₩13,850 | -0.07% | 6.7만 |
|---|
| 2026.07.02 | ₩14,550 | ₩14,570 | ₩13,830 | ₩13,860 | -4.74% | 4.2만 |
|---|
| 2026.07.01 | ₩14,550 | ₩15,050 | ₩14,460 | ₩14,750 | +1.37% | 6.4만 |
|---|
| 2026.06.30 | ₩14,380 | ₩15,000 | ₩14,160 | ₩14,260 | -0.83% | 8만 |
|---|
| 2026.06.29 | ₩13,050 | ₩14,270 | ₩12,900 | ₩14,270 | +9.35% | 14.7만 |
|---|
| 2026.06.26 | ₩13,390 | ₩13,590 | ₩12,700 | ₩12,990 | -2.99% | 12만 |
|---|
| 2026.06.25 | ₩13,790 | ₩14,120 | ₩13,180 | ₩13,400 | -2.83% | 6.4만 |
|---|
| 2026.06.24 | ₩13,040 | ₩14,000 | ₩13,040 | ₩13,790 | +5.75% | 7.6만 |
|---|
| 2026.06.23 | ₩14,370 | ₩14,970 | ₩13,210 | ₩13,220 | -8.00% | 6.7만 |
|---|
| 2026.06.22 | ₩14,140 | ₩14,650 | ₩14,000 | ₩14,230 | +0.64% | 4.2만 |
|---|
| 2026.06.19 | ₩14,660 | ₩15,150 | ₩14,020 | ₩14,420 | -1.64% | 11.1만 |
|---|
| 2026.06.18 | ₩16,000 | ₩16,000 | ₩15,200 | ₩15,210 | -4.94% | 6.7만 |
|---|
| 2026.06.17 | ₩16,250 | ₩16,350 | ₩15,650 | ₩15,930 | -1.97% | 14.6만 |
|---|
| 2026.06.16 | ₩16,390 | ₩16,600 | ₩15,700 | ₩15,810 | -3.54% | 15만 |
|---|
| 2026.06.15 | ₩16,510 | ₩16,530 | ₩15,980 | ₩16,260 | -1.51% | 14.4만 |
|---|
| 2026.06.12 | ₩15,830 | ₩16,050 | ₩15,100 | ₩15,360 | -2.97% | 15.6만 |
|---|
| 2026.06.11 | ₩14,180 | ₩15,080 | ₩13,890 | ₩15,050 | +6.14% | 16.4만 |
|---|
| 2026.06.10 | ₩13,960 | ₩14,950 | ₩13,750 | ₩14,420 | +3.30% | 28.8만 |
|---|
| 2026.06.09 | ₩12,680 | ₩14,510 | ₩12,680 | ₩14,200 | +11.99% | 38.3만 |
|---|
| 2026.06.08 | ₩12,810 | ₩13,270 | ₩12,540 | ₩12,630 | -1.41% | 15.5만 |
|---|
| 2026.06.05 | ₩14,500 | ₩14,580 | ₩13,820 | ₩13,970 | -3.66% | 10만 |
|---|
| 2026.06.04 | ₩14,150 | ₩14,670 | ₩14,080 | ₩14,360 | +1.48% | 10.7만 |
|---|
| 2026.06.02 | ₩14,150 | ₩14,190 | ₩13,600 | ₩14,000 | -1.06% | 24.3만 |
|---|
| 2026.06.01 | ₩13,940 | ₩14,280 | ₩13,660 | ₩14,210 | +1.94% | 38.8만 |
|---|
| 2026.05.29 | ₩15,010 | ₩15,020 | ₩13,700 | ₩14,310 | -4.66% | 19.8만 |
|---|
| 2026.05.28 | ₩15,320 | ₩15,500 | ₩14,010 | ₩14,700 | -4.05% | 22.7만 |
|---|
| 2026.05.27 | ₩15,810 | ₩16,030 | ₩15,090 | ₩15,310 | -3.16% | 20.6만 |
|---|
| 2026.05.26 | ₩17,300 | ₩17,310 | ₩15,860 | ₩15,900 | -8.09% | 46.7만 |
|---|
| 2026.05.22 | ₩16,870 | ₩17,200 | ₩16,200 | ₩16,870 | 0.00% | 44.4만 |
|---|
| 2026.05.21 | ₩16,850 | ₩17,400 | ₩16,050 | ₩16,290 | -3.32% | 46.2만 |
|---|
| 2026.05.20 | ₩16,430 | ₩16,670 | ₩15,930 | ₩16,390 | -0.24% | 15.5만 |
|---|
| 2026.05.19 | ₩17,280 | ₩17,550 | ₩16,300 | ₩16,920 | -2.08% | 14.7만 |
|---|
| 2026.05.18 | ₩16,500 | ₩17,670 | ₩16,020 | ₩17,300 | +4.85% | 28.2만 |
|---|
| 2026.05.15 | ₩17,970 | ₩18,350 | ₩16,660 | ₩16,950 | -5.68% | 22.7만 |
|---|
| 2026.05.14 | ₩17,460 | ₩17,830 | ₩17,000 | ₩17,190 | -1.55% | 23.5만 |
|---|
| 2026.05.13 | ₩18,060 | ₩18,350 | ₩16,900 | ₩17,440 | -3.43% | 29.8만 |
|---|
| 2026.05.12 | ₩18,570 | ₩18,780 | ₩16,750 | ₩18,350 | -1.18% | 25.8만 |
|---|
| 2026.05.11 | ₩19,850 | ₩19,880 | ₩18,300 | ₩18,570 | -6.45% | 37.4만 |
|---|
| 2026.05.08 | ₩20,100 | ₩20,950 | ₩19,850 | ₩20,000 | -0.50% | 48.5만 |
|---|
| 2026.05.07 | ₩20,000 | ₩21,100 | ₩19,800 | ₩20,550 | +2.75% | 121.8만 |
|---|
| 2026.05.06 | ₩19,480 | ₩19,940 | ₩18,810 | ₩19,010 | -2.41% | 36.7만 |
|---|
| 2026.05.04 | ₩18,460 | ₩19,630 | ₩18,390 | ₩19,290 | +4.50% | 55.2만 |
|---|
| 2026.04.30 | ₩18,360 | ₩18,590 | ₩17,710 | ₩17,800 | -3.05% | 23.8만 |
|---|
| 2026.04.29 | ₩18,280 | ₩18,540 | ₩17,900 | ₩18,360 | +0.44% | 15.6만 |
|---|
| 2026.04.28 | ₩18,080 | ₩18,800 | ₩18,030 | ₩18,180 | +0.55% | 36만 |
|---|
| 2026.04.27 | ₩17,980 | ₩17,980 | ₩17,475 | ₩17,680 | -1.67% | 24.6만 |
|---|
| 2026.04.24 | ₩17,650 | ₩18,230 | ₩17,550 | ₩17,750 | +0.57% | 24.1만 |
|---|
| 2026.04.23 | ₩17,620 | ₩17,680 | ₩17,050 | ₩17,480 | -0.79% | 16.8만 |
|---|
| 2026.04.22 | ₩17,470 | ₩17,470 | ₩17,000 | ₩17,400 | -0.40% | 21.4만 |
|---|
| 2026.04.21 | ₩17,470 | ₩17,770 | ₩17,370 | ₩17,650 | +1.03% | 17.6만 |
|---|
| 2026.04.20 | ₩17,700 | ₩17,900 | ₩17,390 | ₩17,470 | -1.30% | 18.6만 |
|---|
| 2026.04.17 | ₩17,660 | ₩17,730 | ₩17,160 | ₩17,630 | -0.17% | 21만 |
|---|
| 2026.04.16 | ₩17,720 | ₩17,990 | ₩17,240 | ₩17,630 | -0.51% | 14.4만 |
|---|
| 2026.04.15 | ₩17,890 | ₩17,890 | ₩17,380 | ₩17,510 | -2.12% | 23.6만 |
|---|
| 2026.04.14 | ₩17,640 | ₩17,650 | ₩17,180 | ₩17,500 | -0.79% | 15.2만 |
|---|
| 2026.04.13 | ₩16,680 | ₩17,300 | ₩16,580 | ₩17,200 | +3.12% | 12.5만 |
|---|
| 2026.04.10 | ₩17,790 | ₩17,850 | ₩17,110 | ₩17,400 | -2.19% | 27.8만 |
|---|
| 2026.04.09 | ₩17,400 | ₩17,810 | ₩17,110 | ₩17,150 | -1.44% | 29.1만 |
|---|
| 2026.04.08 | ₩16,710 | ₩18,310 | ₩16,530 | ₩17,900 | +7.12% | 72.8만 |
|---|
| 2026.04.07 | ₩16,200 | ₩16,370 | ₩15,530 | ₩15,830 | -2.28% | 13.3만 |
|---|
| 2026.04.06 | ₩16,350 | ₩16,370 | ₩15,700 | ₩15,890 | -2.81% | 13.1만 |
|---|
| 2026.04.03 | ₩15,910 | ₩16,430 | ₩15,730 | ₩16,320 | +2.58% | 16.8만 |
|---|
| 2026.04.02 | ₩17,040 | ₩17,040 | ₩15,300 | ₩15,500 | -9.04% | 25.5만 |
|---|
| 2026.04.01 | ₩16,550 | ₩17,000 | ₩16,430 | ₩16,760 | +1.27% | 24.9만 |
|---|
| 2026.03.31 | ₩15,680 | ₩16,570 | ₩15,360 | ₩15,700 | +0.13% | 24.2만 |
|---|
| 2026.03.30 | ₩15,750 | ₩15,830 | ₩15,260 | ₩15,690 | -0.38% | 5.1만 |
|---|
| 2026.03.27 | ₩15,440 | ₩16,200 | ₩15,240 | ₩16,010 | +3.69% | 14.2만 |
|---|
| 2026.03.26 | ₩16,500 | ₩16,500 | ₩15,760 | ₩15,850 | -3.94% | 14.7만 |
|---|
| 2026.03.25 | ₩17,190 | ₩17,190 | ₩16,480 | ₩16,690 | -2.91% | 17.6만 |
|---|
| 2026.03.24 | ₩16,850 | ₩17,140 | ₩16,210 | ₩16,480 | -2.20% | 19.3만 |
|---|
| 2026.03.23 | ₩16,350 | ₩16,650 | ₩16,070 | ₩16,070 | -1.71% | 12.8만 |
|---|
| 2026.03.20 | ₩16,490 | ₩17,200 | ₩16,450 | ₩17,020 | +3.21% | 22.5만 |
|---|
| 2026.03.19 | ₩16,100 | ₩16,310 | ₩15,770 | ₩16,120 | +0.12% | 14.7만 |
|---|
| 2026.03.18 | ₩16,770 | ₩17,040 | ₩16,280 | ₩16,400 | -2.21% | 23.8만 |
|---|
| 2026.03.17 | ₩16,640 | ₩16,890 | ₩16,260 | ₩16,420 | -1.32% | 26.1만 |
|---|
| 2026.03.16 | ₩17,720 | ₩18,480 | ₩16,000 | ₩16,330 | -7.84% | 50.9만 |
|---|
| 2026.03.13 | ₩16,020 | ₩17,830 | ₩16,000 | ₩17,700 | +10.49% | 53만 |
|---|
| 2026.03.12 | ₩16,360 | ₩17,010 | ₩16,110 | ₩16,560 | +1.22% | 26.1만 |
|---|
| 2026.03.11 | ₩15,860 | ₩17,190 | ₩15,800 | ₩16,510 | +4.10% | 81.2만 |
|---|
| 2026.03.10 | ₩14,050 | ₩15,940 | ₩13,900 | ₩15,840 | +12.74% | 84.8만 |
|---|
| 2026.03.09 | ₩13,150 | ₩13,500 | ₩12,900 | ₩13,180 | +0.23% | 13.5만 |
|---|
| 2026.03.06 | ₩13,850 | ₩14,130 | ₩13,450 | ₩14,130 | +2.02% | 13.5만 |
|---|
| 2026.03.05 | ₩13,610 | ₩14,140 | ₩13,610 | ₩13,980 | +2.72% | 18.5만 |
|---|
| 2026.03.04 | ₩14,000 | ₩14,250 | ₩12,510 | ₩13,040 | -6.86% | 55.2만 |
|---|
| 2026.03.03 | ₩14,900 | ₩15,760 | ₩14,660 | ₩14,660 | -1.61% | 18.3만 |
|---|
| 2026.02.27 | ₩15,300 | ₩15,580 | ₩15,150 | ₩15,250 | -0.33% | 10.5만 |
|---|
| 2026.02.26 | ₩15,500 | ₩15,890 | ₩15,280 | ₩15,370 | -0.84% | 14.4만 |
|---|
| 2026.02.25 | ₩15,880 | ₩15,880 | ₩15,320 | ₩15,500 | -2.39% | 18.4만 |
|---|
| 2026.02.24 | ₩15,420 | ₩15,830 | ₩15,230 | ₩15,740 | +2.08% | 8.3만 |
|---|
| 2026.02.23 | ₩16,150 | ₩16,160 | ₩15,420 | ₩15,600 | -3.41% | 19.7만 |
|---|
| 2026.02.20 | ₩16,110 | ₩16,210 | ₩15,880 | ₩16,140 | +0.19% | 17만 |
|---|
| 2026.02.19 | ₩15,700 | ₩16,540 | ₩15,370 | ₩16,210 | +3.25% | 36.6만 |
|---|
| 2026.02.13 | ₩16,730 | ₩17,100 | ₩15,950 | ₩15,990 | -4.42% | 50.9만 |
|---|
| 2026.02.12 | ₩16,080 | ₩17,150 | ₩15,740 | ₩16,710 | +3.92% | 96.5만 |
|---|
| 2026.02.11 | ₩15,800 | ₩15,890 | ₩15,330 | ₩15,550 | -1.58% | 24.5만 |
|---|
| 2026.02.10 | ₩15,470 | ₩15,720 | ₩15,220 | ₩15,480 | +0.06% | 19.1만 |
|---|
| 2026.02.09 | ₩15,150 | ₩15,670 | ₩14,800 | ₩15,480 | +2.18% | 23.8만 |
|---|
| 2026.02.06 | ₩14,830 | ₩14,880 | ₩14,000 | ₩14,650 | -1.21% | 27.3만 |
|---|
| 2026.02.05 | ₩15,390 | ₩15,830 | ₩14,945 | ₩15,320 | -0.45% | 34.2만 |
|---|
| 2026.02.04 | ₩15,910 | ₩16,100 | ₩15,290 | ₩15,410 | -3.14% | 30.5만 |
|---|
| 2026.02.03 | ₩14,520 | ₩16,630 | ₩14,390 | ₩16,360 | +12.67% | 91.9만 |
|---|
| 2026.02.02 | ₩14,140 | ₩14,840 | ₩13,190 | ₩14,180 | +0.28% | 17.1만 |
|---|
| 2026.01.30 | ₩14,490 | ₩14,590 | ₩14,160 | ₩14,340 | -1.04% | 13.4만 |
|---|
| 2026.01.29 | ₩13,630 | ₩14,540 | ₩13,410 | ₩14,420 | +5.80% | 30.9만 |
|---|
| 2026.01.28 | ₩13,750 | ₩13,760 | ₩13,330 | ₩13,660 | -0.65% | 25.3만 |
|---|
| 2026.01.27 | ₩13,950 | ₩14,130 | ₩13,630 | ₩13,790 | -1.15% | 11.5만 |
|---|
| 2026.01.26 | ₩13,900 | ₩14,000 | ₩13,670 | ₩13,950 | +0.36% | 18만 |
|---|
| 2026.01.23 | ₩13,910 | ₩14,400 | ₩13,720 | ₩14,180 | +1.94% | 25.1만 |
|---|
| 2026.01.22 | ₩13,610 | ₩13,780 | ₩13,410 | ₩13,640 | +0.22% | 17.1만 |
|---|
| 2026.01.21 | ₩13,400 | ₩13,520 | ₩12,960 | ₩13,410 | +0.07% | 14.2만 |
|---|
| 2026.01.20 | ₩13,870 | ₩13,870 | ₩13,400 | ₩13,580 | -2.09% | 7.9만 |
|---|
| 2026.01.19 | ₩13,900 | ₩14,350 | ₩13,700 | ₩13,730 | -1.22% | 11.7만 |
|---|
| 2026.01.16 | ₩14,120 | ₩14,130 | ₩13,700 | ₩13,850 | -1.91% | 17.4만 |
|---|
| 2026.01.15 | ₩14,490 | ₩14,500 | ₩13,880 | ₩14,120 | -2.55% | 14.6만 |
|---|
| 2026.01.14 | ₩14,220 | ₩14,740 | ₩14,020 | ₩14,350 | +0.91% | 26.4만 |
|---|
| 2026.01.13 | ₩14,230 | ₩14,320 | ₩13,990 | ₩14,210 | -0.14% | 16.3만 |
|---|
| 2026.01.12 | ₩13,710 | ₩14,520 | ₩13,600 | ₩14,300 | +4.30% | 39.5만 |
|---|
| 2026.01.09 | ₩13,570 | ₩13,940 | ₩13,450 | ₩13,560 | -0.07% | 12.2만 |
|---|
| 2026.01.08 | ₩14,030 | ₩14,060 | ₩13,380 | ₩13,410 | -4.42% | 16.2만 |
|---|
| 2026.01.07 | ₩13,870 | ₩14,250 | ₩13,790 | ₩14,030 | +1.15% | 22.6만 |
|---|
| 2026.01.06 | ₩13,550 | ₩14,280 | ₩13,540 | ₩13,850 | +2.21% | 32.4만 |
|---|
| 2026.01.05 | ₩13,060 | ₩13,770 | ₩12,960 | ₩13,700 | +4.90% | 21.1만 |
|---|
| 2026.01.02 | ₩13,600 | ₩13,600 | ₩12,620 | ₩12,830 | -5.66% | 22.4만 |
|---|
| 2025.12.30 | ₩13,800 | ₩13,900 | ₩13,470 | ₩13,510 | -2.10% | 9.7만 |
|---|
| 2025.12.29 | ₩13,340 | ₩14,260 | ₩13,340 | ₩14,160 | +6.15% | 38.5만 |
|---|
| 2025.12.26 | ₩13,100 | ₩13,100 | ₩12,760 | ₩13,040 | -0.46% | 4.7만 |
|---|
| 2025.12.24 | ₩13,080 | ₩13,180 | ₩12,910 | ₩13,040 | -0.31% | 7.4만 |
|---|
| 2025.12.23 | ₩13,300 | ₩13,360 | ₩13,010 | ₩13,110 | -1.43% | 7.1만 |
|---|
| 2025.12.22 | ₩13,480 | ₩13,550 | ₩13,140 | ₩13,280 | -1.48% | 8.3만 |
|---|
| 2025.12.19 | ₩13,470 | ₩13,480 | ₩13,120 | ₩13,400 | -0.52% | 6.6만 |
|---|
| 2025.12.18 | ₩13,270 | ₩13,590 | ₩13,250 | ₩13,340 | +0.53% | 8.4만 |
|---|
| 2025.12.17 | ₩14,010 | ₩14,100 | ₩13,120 | ₩13,720 | -2.07% | 22.6만 |
|---|
| 2025.12.16 | ₩14,400 | ₩14,490 | ₩13,750 | ₩13,850 | -3.82% | 20.9만 |
|---|
| 2025.12.15 | ₩13,630 | ₩14,400 | ₩13,630 | ₩14,400 | +5.65% | 30.1만 |
|---|
| 2025.12.12 | ₩13,700 | ₩14,060 | ₩13,410 | ₩14,000 | +2.19% | 20.4만 |
|---|
| 2025.12.11 | ₩13,160 | ₩13,730 | ₩13,130 | ₩13,500 | +2.58% | 27만 |
|---|
| 2025.12.10 | ₩13,080 | ₩13,190 | ₩12,870 | ₩13,160 | +0.61% | 5.8만 |
|---|
| 2025.12.09 | ₩12,880 | ₩13,050 | ₩12,730 | ₩13,050 | +1.32% | 7.8만 |
|---|
| 2025.12.08 | ₩12,990 | ₩13,050 | ₩12,800 | ₩12,900 | -0.69% | 7.3만 |
|---|
| 2025.12.05 | ₩12,750 | ₩12,980 | ₩12,670 | ₩12,980 | +1.80% | 4.6만 |
|---|
| 2025.12.04 | ₩12,640 | ₩12,800 | ₩12,510 | ₩12,800 | +1.27% | 6.5만 |
|---|
| 2025.12.03 | ₩12,680 | ₩12,860 | ₩12,550 | ₩12,720 | +0.32% | 7.9만 |
|---|
| 2025.12.02 | ₩12,610 | ₩12,760 | ₩12,410 | ₩12,740 | +1.03% | 8.1만 |
|---|
| 2025.12.01 | ₩12,670 | ₩12,780 | ₩12,410 | ₩12,510 | -1.26% | 8.2만 |
|---|
| 2025.11.28 | ₩12,600 | ₩12,670 | ₩12,380 | ₩12,480 | -0.95% | 4.8만 |
|---|
| 2025.11.27 | ₩12,790 | ₩12,800 | ₩12,510 | ₩12,570 | -1.72% | 6.2만 |
|---|
| 2025.11.26 | ₩12,480 | ₩12,990 | ₩12,140 | ₩12,930 | +3.61% | 15.9만 |
|---|
| 2025.11.25 | ₩12,480 | ₩12,490 | ₩12,010 | ₩12,090 | -3.13% | 11만 |
|---|
| 2025.11.24 | ₩11,930 | ₩12,490 | ₩11,750 | ₩12,280 | +2.93% | 26.7만 |
|---|
| 2025.11.21 | ₩11,770 | ₩11,800 | ₩11,480 | ₩11,600 | -1.44% | 10.6만 |
|---|
| 2025.11.20 | ₩11,820 | ₩12,100 | ₩11,670 | ₩12,000 | +1.52% | 8.1만 |
|---|
| 2025.11.19 | ₩11,800 | ₩11,800 | ₩11,340 | ₩11,480 | -2.71% | 7만 |
|---|
| 2025.11.18 | ₩12,280 | ₩12,280 | ₩11,710 | ₩11,720 | -4.56% | 13만 |
|---|
| 2025.11.17 | ₩12,580 | ₩12,640 | ₩12,120 | ₩12,280 | -2.38% | 17.2만 |
|---|
| 2025.11.14 | ₩12,710 | ₩13,260 | ₩12,370 | ₩12,460 | -1.97% | 23.9만 |
|---|
| 2025.11.13 | ₩13,000 | ₩13,000 | ₩12,710 | ₩12,920 | -0.62% | 4.2만 |
|---|
| 2025.11.12 | ₩12,870 | ₩13,030 | ₩12,820 | ₩12,940 | +0.54% | 6.7만 |
|---|
| 2025.11.11 | ₩12,960 | ₩13,060 | ₩12,700 | ₩12,800 | -1.23% | 14.3만 |
|---|
| 2025.11.10 | ₩12,400 | ₩12,870 | ₩12,310 | ₩12,790 | +3.15% | 8.2만 |
|---|
| 2025.11.07 | ₩12,360 | ₩12,420 | ₩12,120 | ₩12,310 | -0.40% | 16.2만 |
|---|
| 2025.11.06 | ₩12,650 | ₩12,740 | ₩12,100 | ₩12,580 | -0.55% | 16.9만 |
|---|
| 2025.11.05 | ₩12,850 | ₩12,890 | ₩12,200 | ₩12,450 | -3.11% | 25.6만 |
|---|
| 2025.11.04 | ₩12,830 | ₩12,980 | ₩12,630 | ₩12,960 | +1.01% | 11만 |
|---|
| 2025.11.03 | ₩13,150 | ₩13,190 | ₩12,800 | ₩12,880 | -2.05% | 13.7만 |
|---|
| 2025.10.31 | ₩13,230 | ₩13,380 | ₩12,900 | ₩13,070 | -1.21% | 16.7만 |
|---|
| 2025.10.30 | ₩13,650 | ₩13,700 | ₩13,110 | ₩13,380 | -1.98% | 21.2만 |
|---|
| 2025.10.29 | ₩13,310 | ₩13,500 | ₩13,180 | ₩13,370 | +0.45% | 9.5만 |
|---|
| 2025.10.28 | ₩13,450 | ₩13,450 | ₩13,170 | ₩13,240 | -1.56% | 11.6만 |
|---|
| 2025.10.27 | ₩13,520 | ₩13,580 | ₩13,200 | ₩13,460 | -0.44% | 16.3만 |
|---|
| 2025.10.24 | ₩13,720 | ₩13,790 | ₩13,280 | ₩13,460 | -1.90% | 28.3만 |
|---|
| 2025.10.23 | ₩13,190 | ₩13,890 | ₩13,040 | ₩13,660 | +3.56% | 38.1만 |
|---|
| 2025.10.22 | ₩12,890 | ₩13,390 | ₩12,650 | ₩13,260 | +2.87% | 15.6만 |
|---|
| 2025.10.21 | ₩12,980 | ₩13,290 | ₩12,510 | ₩12,900 | -0.62% | 23.6만 |
|---|
| 2025.10.20 | ₩12,920 | ₩12,990 | ₩12,000 | ₩12,940 | +0.15% | 14.4만 |
|---|
| 2025.10.17 | ₩13,380 | ₩13,590 | ₩12,780 | ₩12,890 | -3.66% | 41.9만 |
|---|
| 2025.10.16 | ₩13,000 | ₩13,140 | ₩12,730 | ₩12,990 | -0.08% | 16.9만 |
|---|
| 2025.10.15 | ₩12,830 | ₩13,160 | ₩12,720 | ₩12,920 | +0.70% | 17.9만 |
|---|
| 2025.10.14 | ₩12,980 | ₩13,120 | ₩12,470 | ₩12,470 | -3.93% | 12.9만 |
|---|
| 2025.10.13 | ₩12,850 | ₩13,130 | ₩12,700 | ₩12,900 | +0.39% | 12.2만 |
|---|
| 2025.10.10 | ₩12,460 | ₩13,100 | ₩12,310 | ₩13,050 | +4.74% | 19만 |
|---|