시장 데이터를 불러오는 중
전체 종목
태웅 과거 주가
044490.KQ · KOSDAQ
주요 제품·사업: 자유형단조품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
044490.KQ · KOSDAQ
주요 제품·사업: 자유형단조품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩36,400 | ₩36,400 | ₩34,800 | ₩35,550 | -2.34% | 9.5만 |
| 2026.10.07 | ₩38,650 | ₩38,800 | ₩36,650 | ₩36,750 | -4.92% | 10.4만 |
| 2026.10.06 | ₩37,750 | ₩37,850 | ₩37,100 | ₩37,650 | -0.26% | 10.1만 |
| 2026.10.02 | ₩37,750 | ₩38,600 | ₩37,500 | ₩37,950 | +0.53% | 9.8만 |
| 2026.10.01 | ₩39,500 | ₩39,650 | ₩38,050 | ₩38,250 | -3.16% | 15.2만 |
| 2026.09.30 | ₩38,350 | ₩38,500 | ₩37,650 | ₩37,950 | -1.04% | 9만 |
| 2026.09.29 | ₩36,300 | ₩37,450 | ₩35,500 | ₩37,450 | +3.17% | 11.8만 |
| 2026.09.28 | ₩37,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,150 |
| ₩37,200 |
| -1.72% |
| 12.3만 |
| 2026.09.23 | ₩39,050 | ₩39,100 | ₩37,600 | ₩38,100 | -2.43% | 18.1만 |
|---|
| 2026.09.22 | ₩38,150 | ₩41,300 | ₩37,100 | ₩39,800 | +4.33% | 57.2만 |
|---|
| 2026.09.21 | ₩37,850 | ₩38,200 | ₩37,200 | ₩37,900 | +0.13% | 11만 |
|---|
| 2026.09.18 | ₩38,000 | ₩38,250 | ₩37,350 | ₩37,650 | -0.92% | 10.9만 |
|---|
| 2026.09.17 | ₩37,100 | ₩38,400 | ₩36,850 | ₩37,550 | +1.21% | 13.1만 |
|---|
| 2026.09.16 | ₩38,350 | ₩38,650 | ₩37,100 | ₩37,300 | -2.74% | 13.2만 |
|---|
| 2026.09.15 | ₩37,850 | ₩38,700 | ₩36,450 | ₩38,350 | +1.32% | 33.4만 |
|---|
| 2026.09.14 | ₩39,250 | ₩40,050 | ₩37,500 | ₩37,850 | -3.57% | 35.2만 |
|---|
| 2026.09.11 | ₩40,800 | ₩41,900 | ₩38,850 | ₩39,350 | -3.55% | 81.4만 |
|---|
| 2026.09.10 | ₩35,800 | ₩38,300 | ₩34,500 | ₩36,900 | +3.07% | 28.6만 |
|---|
| 2026.09.09 | ₩36,350 | ₩36,850 | ₩35,750 | ₩36,150 | -0.55% | 31.5만 |
|---|
| 2026.09.08 | ₩34,250 | ₩36,250 | ₩33,800 | ₩34,850 | +1.75% | 58만 |
|---|
| 2026.09.07 | ₩32,450 | ₩33,600 | ₩32,000 | ₩32,850 | +1.23% | 37.8만 |
|---|
| 2026.09.04 | ₩34,250 | ₩34,250 | ₩31,700 | ₩32,400 | -5.40% | 40.7만 |
|---|
| 2026.09.03 | ₩36,800 | ₩39,350 | ₩34,500 | ₩34,500 | -6.25% | 52.4만 |
|---|
| 2026.09.02 | ₩33,200 | ₩40,450 | ₩33,100 | ₩37,250 | +12.20% | 140.6만 |
|---|
| 2026.09.01 | ₩30,850 | ₩33,550 | ₩30,050 | ₩33,350 | +8.10% | 16.2만 |
|---|
| 2026.08.31 | ₩31,900 | ₩31,900 | ₩30,450 | ₩31,250 | -2.04% | 7.2만 |
|---|
| 2026.08.28 | ₩32,850 | ₩33,350 | ₩31,700 | ₩33,000 | +0.46% | 9.8만 |
|---|
| 2026.08.27 | ₩32,000 | ₩33,350 | ₩31,600 | ₩32,850 | +2.66% | 12.7만 |
|---|
| 2026.08.26 | ₩30,850 | ₩33,300 | ₩30,450 | ₩32,850 | +6.48% | 45.8만 |
|---|
| 2026.08.25 | ₩29,000 | ₩31,150 | ₩27,725 | ₩30,800 | +6.21% | 30.9만 |
|---|
| 2026.08.24 | ₩28,350 | ₩28,550 | ₩27,400 | ₩28,000 | -1.23% | 7.7만 |
|---|
| 2026.08.21 | ₩29,900 | ₩30,300 | ₩28,000 | ₩28,150 | -5.85% | 9.5만 |
|---|
| 2026.08.20 | ₩30,700 | ₩31,600 | ₩30,100 | ₩30,150 | -1.79% | 7.6만 |
|---|
| 2026.08.19 | ₩29,100 | ₩31,250 | ₩28,750 | ₩30,650 | +5.33% | 12.5만 |
|---|
| 2026.08.18 | ₩32,650 | ₩33,000 | ₩30,250 | ₩30,650 | -6.13% | 27.8만 |
|---|
| 2026.08.14 | ₩37,550 | ₩37,550 | ₩34,650 | ₩35,200 | -6.26% | 36만 |
|---|
| 2026.08.13 | ₩33,900 | ₩37,150 | ₩33,150 | ₩36,500 | +7.67% | 47.3만 |
|---|
| 2026.08.12 | ₩33,100 | ₩33,800 | ₩31,800 | ₩33,250 | +0.45% | 17만 |
|---|
| 2026.08.11 | ₩31,650 | ₩32,850 | ₩30,850 | ₩32,050 | +1.26% | 11.6만 |
|---|
| 2026.08.10 | ₩31,900 | ₩32,850 | ₩30,500 | ₩32,000 | +0.31% | 21만 |
|---|
| 2026.08.07 | ₩30,550 | ₩32,250 | ₩28,300 | ₩31,000 | +1.47% | 34만 |
|---|
| 2026.08.06 | ₩28,250 | ₩30,400 | ₩27,350 | ₩29,650 | +4.96% | 19.2만 |
|---|
| 2026.08.05 | ₩28,550 | ₩29,500 | ₩27,600 | ₩28,800 | +0.88% | 17만 |
|---|
| 2026.08.04 | ₩27,250 | ₩28,400 | ₩26,750 | ₩27,600 | +1.28% | 16.1만 |
|---|
| 2026.08.03 | ₩26,750 | ₩27,800 | ₩26,100 | ₩26,700 | -0.19% | 16.8만 |
|---|
| 2026.07.31 | ₩25,000 | ₩27,450 | ₩24,950 | ₩27,450 | +9.80% | 25.5만 |
|---|
| 2026.07.30 | ₩21,100 | ₩23,850 | ₩21,000 | ₩21,150 | +0.24% | 17만 |
|---|
| 2026.07.29 | ₩23,800 | ₩24,800 | ₩19,980 | ₩20,950 | -11.97% | 18.6만 |
|---|
| 2026.07.28 | ₩25,200 | ₩25,550 | ₩23,350 | ₩23,800 | -5.56% | 9.2만 |
|---|
| 2026.07.27 | ₩27,550 | ₩27,700 | ₩25,700 | ₩26,050 | -5.44% | 4.8만 |
|---|
| 2026.07.24 | ₩27,950 | ₩29,100 | ₩27,050 | ₩27,200 | -2.68% | 7.4만 |
|---|
| 2026.07.23 | ₩25,900 | ₩29,000 | ₩25,600 | ₩28,700 | +10.81% | 17.2만 |
|---|
| 2026.07.22 | ₩25,700 | ₩27,000 | ₩25,000 | ₩25,600 | -0.39% | 9.6만 |
|---|
| 2026.07.21 | ₩24,050 | ₩25,100 | ₩23,100 | ₩24,650 | +2.49% | 5.8만 |
|---|
| 2026.07.20 | ₩25,550 | ₩25,800 | ₩24,150 | ₩24,250 | -5.09% | 9.8만 |
|---|
| 2026.07.16 | ₩27,200 | ₩28,150 | ₩26,100 | ₩26,550 | -2.39% | 5.9만 |
|---|
| 2026.07.15 | ₩26,550 | ₩28,250 | ₩26,550 | ₩27,950 | +5.27% | 9.6만 |
|---|
| 2026.07.14 | ₩26,700 | ₩26,900 | ₩24,850 | ₩25,850 | -3.18% | 10.4만 |
|---|
| 2026.07.13 | ₩28,800 | ₩29,800 | ₩26,700 | ₩26,700 | -7.29% | 10.4만 |
|---|
| 2026.07.10 | ₩30,100 | ₩30,700 | ₩28,350 | ₩29,450 | -2.16% | 26.7만 |
|---|
| 2026.07.09 | ₩25,600 | ₩27,100 | ₩24,850 | ₩26,200 | +2.34% | 10.2만 |
|---|
| 2026.07.08 | ₩26,500 | ₩27,550 | ₩25,150 | ₩25,600 | -3.40% | 11.3만 |
|---|
| 2026.07.07 | ₩27,100 | ₩28,950 | ₩26,600 | ₩28,300 | +4.43% | 8.4만 |
|---|
| 2026.07.06 | ₩30,050 | ₩30,450 | ₩27,250 | ₩27,700 | -7.82% | 8.8만 |
|---|
| 2026.07.03 | ₩29,550 | ₩29,650 | ₩27,700 | ₩29,600 | +0.17% | 6.3만 |
|---|
| 2026.07.02 | ₩31,400 | ₩32,450 | ₩29,100 | ₩29,350 | -6.53% | 10.7만 |
|---|
| 2026.07.01 | ₩30,850 | ₩32,700 | ₩30,100 | ₩32,550 | +5.51% | 14.6만 |
|---|
| 2026.06.30 | ₩31,350 | ₩32,000 | ₩29,850 | ₩29,950 | -4.47% | 11.5만 |
|---|
| 2026.06.29 | ₩26,250 | ₩32,750 | ₩26,250 | ₩32,350 | +23.24% | 29.5만 |
|---|
| 2026.06.26 | ₩28,200 | ₩28,550 | ₩25,400 | ₩26,350 | -6.56% | 26만 |
|---|
| 2026.06.25 | ₩30,800 | ₩31,900 | ₩28,500 | ₩29,050 | -5.68% | 17.2만 |
|---|
| 2026.06.24 | ₩30,050 | ₩31,250 | ₩29,550 | ₩30,250 | +0.67% | 12.2만 |
|---|
| 2026.06.23 | ₩32,400 | ₩35,250 | ₩30,350 | ₩30,350 | -6.33% | 17.1만 |
|---|
| 2026.06.22 | ₩33,800 | ₩35,150 | ₩32,350 | ₩32,650 | -3.40% | 10.6만 |
|---|
| 2026.06.19 | ₩38,350 | ₩38,700 | ₩33,850 | ₩35,000 | -8.74% | 23.4만 |
|---|
| 2026.06.18 | ₩41,550 | ₩41,950 | ₩39,000 | ₩39,800 | -4.21% | 28.4만 |
|---|
| 2026.06.17 | ₩42,100 | ₩42,750 | ₩38,150 | ₩40,150 | -4.63% | 51만 |
|---|
| 2026.06.16 | ₩35,450 | ₩42,800 | ₩33,900 | ₩41,850 | +18.05% | 101.9만 |
|---|
| 2026.06.15 | ₩36,300 | ₩36,300 | ₩33,600 | ₩34,200 | -5.79% | 13.7만 |
|---|
| 2026.06.12 | ₩33,000 | ₩33,600 | ₩32,100 | ₩32,300 | -2.12% | 10.8만 |
|---|
| 2026.06.11 | ₩31,400 | ₩31,800 | ₩29,700 | ₩31,450 | +0.16% | 7.2만 |
|---|
| 2026.06.10 | ₩31,500 | ₩33,000 | ₩30,850 | ₩31,500 | 0.00% | 395 |
|---|
| 2026.06.09 | ₩29,400 | ₩31,450 | ₩29,400 | ₩30,900 | +5.10% | 12.2만 |
|---|
| 2026.06.08 | ₩29,250 | ₩30,050 | ₩28,600 | ₩29,200 | -0.17% | 13만 |
|---|
| 2026.06.05 | ₩33,850 | ₩33,850 | ₩31,550 | ₩32,550 | -3.84% | 14.6만 |
|---|
| 2026.06.04 | ₩32,850 | ₩35,700 | ₩32,750 | ₩33,800 | +2.89% | 9.4만 |
|---|
| 2026.06.02 | ₩33,400 | ₩34,600 | ₩31,700 | ₩33,150 | -0.75% | 26.4만 |
|---|
| 2026.06.01 | ₩35,650 | ₩37,000 | ₩34,050 | ₩34,600 | -2.95% | 30.2만 |
|---|
| 2026.05.29 | ₩39,600 | ₩39,600 | ₩35,750 | ₩36,650 | -7.45% | 18.8만 |
|---|
| 2026.05.28 | ₩39,700 | ₩39,700 | ₩35,750 | ₩37,050 | -6.68% | 13.9만 |
|---|
| 2026.05.27 | ₩41,700 | ₩41,700 | ₩38,650 | ₩39,000 | -6.47% | 13.4만 |
|---|
| 2026.05.26 | ₩42,450 | ₩42,600 | ₩40,800 | ₩41,300 | -2.71% | 11만 |
|---|
| 2026.05.22 | ₩41,000 | ₩41,850 | ₩39,800 | ₩41,200 | +0.49% | 11.8만 |
|---|
| 2026.05.21 | ₩39,000 | ₩40,200 | ₩38,850 | ₩39,150 | +0.38% | 14.4만 |
|---|
| 2026.05.20 | ₩37,800 | ₩38,950 | ₩36,150 | ₩37,200 | -1.59% | 13.7만 |
|---|
| 2026.05.19 | ₩39,900 | ₩40,700 | ₩38,150 | ₩38,700 | -3.01% | 12만 |
|---|
| 2026.05.18 | ₩40,000 | ₩41,500 | ₩38,400 | ₩40,700 | +1.75% | 15.6만 |
|---|
| 2026.05.15 | ₩46,500 | ₩46,500 | ₩40,950 | ₩41,550 | -10.65% | 27만 |
|---|
| 2026.05.14 | ₩45,250 | ₩46,900 | ₩44,100 | ₩45,850 | +1.33% | 17.1만 |
|---|
| 2026.05.13 | ₩45,650 | ₩46,550 | ₩44,350 | ₩44,850 | -1.75% | 15.8만 |
|---|
| 2026.05.12 | ₩50,900 | ₩52,300 | ₩45,250 | ₩46,200 | -9.23% | 32.9만 |
|---|
| 2026.05.11 | ₩51,300 | ₩51,350 | ₩48,800 | ₩50,100 | -2.34% | 27.1만 |
|---|
| 2026.05.08 | ₩53,000 | ₩54,200 | ₩50,700 | ₩52,000 | -1.89% | 18만 |
|---|
| 2026.05.07 | ₩57,100 | ₩58,300 | ₩52,000 | ₩53,800 | -5.78% | 25.4만 |
|---|
| 2026.05.06 | ₩59,700 | ₩59,900 | ₩54,200 | ₩56,000 | -6.20% | 43.2만 |
|---|
| 2026.05.04 | ₩54,200 | ₩61,300 | ₩53,000 | ₩58,800 | +8.49% | 78.4만 |
|---|
| 2026.04.30 | ₩54,700 | ₩54,700 | ₩52,800 | ₩53,000 | -3.11% | 19.6만 |
|---|
| 2026.04.29 | ₩51,200 | ₩55,500 | ₩51,200 | ₩54,100 | +5.66% | 29.9만 |
|---|
| 2026.04.28 | ₩53,700 | ₩54,400 | ₩52,500 | ₩52,800 | -1.68% | 20만 |
|---|
| 2026.04.27 | ₩55,400 | ₩55,500 | ₩52,850 | ₩54,500 | -1.62% | 43.3만 |
|---|
| 2026.04.24 | ₩52,700 | ₩54,000 | ₩51,200 | ₩53,300 | +1.14% | 40.1만 |
|---|
| 2026.04.23 | ₩49,700 | ₩53,000 | ₩48,300 | ₩53,000 | +6.64% | 91.4만 |
|---|
| 2026.04.22 | ₩47,500 | ₩47,650 | ₩45,800 | ₩47,000 | -1.05% | 28.3만 |
|---|
| 2026.04.21 | ₩50,400 | ₩52,000 | ₩47,500 | ₩47,800 | -5.16% | 45.8만 |
|---|
| 2026.04.20 | ₩49,850 | ₩50,800 | ₩48,700 | ₩50,000 | +0.30% | 21.4만 |
|---|
| 2026.04.17 | ₩51,500 | ₩51,500 | ₩49,000 | ₩49,300 | -4.27% | 19만 |
|---|
| 2026.04.16 | ₩53,200 | ₩53,500 | ₩50,100 | ₩51,100 | -3.95% | 36.5만 |
|---|
| 2026.04.15 | ₩47,450 | ₩51,900 | ₩46,500 | ₩51,300 | +8.11% | 67.1만 |
|---|
| 2026.04.14 | ₩45,700 | ₩47,200 | ₩43,700 | ₩46,550 | +1.86% | 35.4만 |
|---|
| 2026.04.13 | ₩45,100 | ₩45,550 | ₩44,250 | ₩45,300 | +0.44% | 14.2만 |
|---|
| 2026.04.10 | ₩46,200 | ₩47,150 | ₩44,700 | ₩45,000 | -2.60% | 16.7만 |
|---|
| 2026.04.09 | ₩47,950 | ₩48,150 | ₩45,100 | ₩45,600 | -4.90% | 19.7만 |
|---|
| 2026.04.08 | ₩47,650 | ₩47,750 | ₩45,550 | ₩46,200 | -3.04% | 41.7만 |
|---|
| 2026.04.07 | ₩50,300 | ₩50,300 | ₩44,400 | ₩45,600 | -9.34% | 41.1만 |
|---|
| 2026.04.06 | ₩49,950 | ₩52,500 | ₩49,250 | ₩50,200 | +0.50% | 44.4만 |
|---|
| 2026.04.03 | ₩45,200 | ₩53,200 | ₩43,700 | ₩50,700 | +12.17% | 105.4만 |
|---|
| 2026.04.02 | ₩51,200 | ₩51,300 | ₩43,100 | ₩44,350 | -13.38% | 62.5만 |
|---|
| 2026.04.01 | ₩51,000 | ₩51,600 | ₩48,800 | ₩49,550 | -2.84% | 50.9만 |
|---|
| 2026.03.31 | ₩49,000 | ₩54,000 | ₩48,000 | ₩49,650 | +1.33% | 157.7만 |
|---|
| 2026.03.30 | ₩44,100 | ₩47,550 | ₩43,450 | ₩46,900 | +6.35% | 28.2만 |
|---|
| 2026.03.27 | ₩44,550 | ₩47,850 | ₩43,750 | ₩46,950 | +5.39% | 44.1만 |
|---|
| 2026.03.26 | ₩47,400 | ₩47,400 | ₩44,200 | ₩45,300 | -4.43% | 31.1만 |
|---|
| 2026.03.25 | ₩49,350 | ₩49,350 | ₩46,050 | ₩46,500 | -5.78% | 59.3만 |
|---|
| 2026.03.24 | ₩54,500 | ₩54,900 | ₩47,000 | ₩47,900 | -12.11% | 70.7만 |
|---|
| 2026.03.23 | ₩56,300 | ₩56,500 | ₩52,100 | ₩52,700 | -6.39% | 66.6만 |
|---|
| 2026.03.20 | ₩49,100 | ₩58,800 | ₩48,000 | ₩57,300 | +16.70% | 384.3만 |
|---|
| 2026.03.19 | ₩42,050 | ₩46,850 | ₩42,050 | ₩45,300 | +7.73% | 51.5만 |
|---|
| 2026.03.18 | ₩44,300 | ₩45,750 | ₩43,350 | ₩44,100 | -0.45% | 33.8만 |
|---|
| 2026.03.17 | ₩45,000 | ₩45,150 | ₩42,650 | ₩42,800 | -4.89% | 36.5만 |
|---|
| 2026.03.16 | ₩49,200 | ₩49,700 | ₩44,100 | ₩44,800 | -8.94% | 55.2만 |
|---|
| 2026.03.13 | ₩48,100 | ₩52,000 | ₩47,500 | ₩48,950 | +1.77% | 79.9만 |
|---|
| 2026.03.12 | ₩48,600 | ₩50,700 | ₩47,850 | ₩49,100 | +1.03% | 69.9만 |
|---|
| 2026.03.11 | ₩49,500 | ₩52,400 | ₩46,250 | ₩47,950 | -3.13% | 151만 |
|---|
| 2026.03.10 | ₩41,950 | ₩51,500 | ₩40,750 | ₩50,000 | +19.19% | 363.7만 |
|---|
| 2026.03.09 | ₩40,600 | ₩40,600 | ₩37,500 | ₩40,100 | -1.23% | 85.2만 |
|---|
| 2026.03.06 | ₩35,200 | ₩37,750 | ₩34,500 | ₩37,550 | +6.68% | 62.6만 |
|---|
| 2026.03.05 | ₩29,450 | ₩35,250 | ₩29,450 | ₩34,550 | +17.32% | 45.5만 |
|---|
| 2026.03.04 | ₩31,250 | ₩31,750 | ₩27,150 | ₩27,150 | -13.12% | 29.8만 |
|---|
| 2026.03.03 | ₩34,200 | ₩36,500 | ₩33,250 | ₩33,250 | -2.78% | 34만 |
|---|
| 2026.02.27 | ₩34,700 | ₩37,250 | ₩34,700 | ₩35,500 | +2.31% | 51.2만 |
|---|
| 2026.02.26 | ₩34,450 | ₩34,850 | ₩33,550 | ₩33,750 | -2.03% | 22.3만 |
|---|
| 2026.02.25 | ₩36,000 | ₩36,050 | ₩34,050 | ₩34,300 | -4.72% | 45.6만 |
|---|
| 2026.02.24 | ₩35,850 | ₩37,250 | ₩35,400 | ₩36,200 | +0.98% | 31만 |
|---|
| 2026.02.23 | ₩37,150 | ₩38,400 | ₩35,200 | ₩35,700 | -3.90% | 41.5만 |
|---|
| 2026.02.20 | ₩34,550 | ₩38,400 | ₩33,500 | ₩36,400 | +5.35% | 126.4만 |
|---|
| 2026.02.19 | ₩33,550 | ₩34,400 | ₩32,900 | ₩33,100 | -1.34% | 37만 |
|---|
| 2026.02.13 | ₩30,200 | ₩33,450 | ₩29,800 | ₩32,400 | +7.28% | 72.4만 |
|---|
| 2026.02.12 | ₩30,050 | ₩30,150 | ₩29,350 | ₩30,100 | +0.17% | 9.2만 |
|---|
| 2026.02.11 | ₩30,000 | ₩30,800 | ₩29,700 | ₩30,200 | +0.67% | 16.1만 |
|---|
| 2026.02.10 | ₩31,200 | ₩31,200 | ₩29,200 | ₩29,500 | -5.45% | 17.2만 |
|---|
| 2026.02.09 | ₩29,550 | ₩31,500 | ₩28,950 | ₩30,800 | +4.23% | 27.4만 |
|---|
| 2026.02.06 | ₩28,550 | ₩29,000 | ₩27,500 | ₩28,400 | -0.53% | 18.4만 |
|---|
| 2026.02.05 | ₩31,500 | ₩32,250 | ₩29,200 | ₩29,750 | -5.56% | 30.5만 |
|---|
| 2026.02.04 | ₩31,950 | ₩32,550 | ₩31,100 | ₩32,150 | +0.63% | 36.8만 |
|---|
| 2026.02.03 | ₩29,250 | ₩30,650 | ₩29,050 | ₩30,400 | +3.93% | 16.7만 |
|---|
| 2026.02.02 | ₩29,650 | ₩30,650 | ₩28,600 | ₩28,700 | -3.20% | 18.4만 |
|---|
| 2026.01.30 | ₩32,000 | ₩32,000 | ₩30,500 | ₩30,650 | -4.22% | 27.2만 |
|---|
| 2026.01.29 | ₩31,700 | ₩33,550 | ₩31,700 | ₩32,200 | +1.58% | 32.9만 |
|---|
| 2026.01.28 | ₩33,250 | ₩33,300 | ₩31,450 | ₩31,700 | -4.66% | 31만 |
|---|
| 2026.01.27 | ₩34,700 | ₩35,650 | ₩32,050 | ₩32,800 | -5.48% | 57.5만 |
|---|
| 2026.01.26 | ₩30,900 | ₩32,200 | ₩30,250 | ₩31,850 | +3.07% | 28.5만 |
|---|
| 2026.01.23 | ₩31,950 | ₩33,400 | ₩30,700 | ₩31,050 | -2.82% | 34.5만 |
|---|
| 2026.01.22 | ₩33,850 | ₩34,000 | ₩31,100 | ₩31,200 | -7.83% | 45.8만 |
|---|
| 2026.01.21 | ₩35,500 | ₩36,250 | ₩31,800 | ₩32,400 | -8.73% | 103.3만 |
|---|
| 2026.01.20 | ₩29,850 | ₩34,400 | ₩28,450 | ₩33,500 | +12.23% | 144만 |
|---|
| 2026.01.19 | ₩30,400 | ₩30,400 | ₩29,200 | ₩29,750 | -2.14% | 23.3만 |
|---|
| 2026.01.16 | ₩28,050 | ₩30,000 | ₩28,000 | ₩29,200 | +4.10% | 35.6만 |
|---|
| 2026.01.15 | ₩28,350 | ₩28,400 | ₩27,700 | ₩28,050 | -1.06% | 12.5만 |
|---|
| 2026.01.14 | ₩28,700 | ₩30,350 | ₩27,150 | ₩27,900 | -2.79% | 40.6만 |
|---|
| 2026.01.13 | ₩28,500 | ₩28,950 | ₩27,800 | ₩28,950 | +1.58% | 18.4만 |
|---|
| 2026.01.12 | ₩28,250 | ₩29,900 | ₩27,350 | ₩29,000 | +2.65% | 39.4만 |
|---|
| 2026.01.09 | ₩26,600 | ₩27,350 | ₩26,050 | ₩26,850 | +0.94% | 13.3만 |
|---|
| 2026.01.08 | ₩27,350 | ₩27,400 | ₩25,850 | ₩25,850 | -5.48% | 9.9만 |
|---|
| 2026.01.07 | ₩28,200 | ₩28,400 | ₩26,550 | ₩26,800 | -4.96% | 15.8만 |
|---|
| 2026.01.06 | ₩28,950 | ₩29,000 | ₩27,150 | ₩28,400 | -1.90% | 24.2만 |
|---|
| 2026.01.05 | ₩24,900 | ₩27,500 | ₩24,800 | ₩27,500 | +10.44% | 29.6만 |
|---|
| 2026.01.02 | ₩25,800 | ₩25,800 | ₩24,150 | ₩24,450 | -5.23% | 17.3만 |
|---|
| 2025.12.30 | ₩26,300 | ₩26,350 | ₩25,400 | ₩25,750 | -2.09% | 5.5만 |
|---|
| 2025.12.29 | ₩25,700 | ₩26,350 | ₩25,650 | ₩26,300 | +2.33% | 7.3만 |
|---|
| 2025.12.26 | ₩26,600 | ₩26,700 | ₩25,250 | ₩25,300 | -4.89% | 14.8만 |
|---|
| 2025.12.24 | ₩27,400 | ₩27,400 | ₩26,400 | ₩26,600 | -2.92% | 11.6만 |
|---|
| 2025.12.23 | ₩28,300 | ₩28,300 | ₩27,100 | ₩27,100 | -4.24% | 9.6만 |
|---|
| 2025.12.22 | ₩28,000 | ₩28,100 | ₩27,250 | ₩27,750 | -0.89% | 11.5만 |
|---|
| 2025.12.19 | ₩28,100 | ₩28,300 | ₩27,100 | ₩27,700 | -1.42% | 11.8만 |
|---|
| 2025.12.18 | ₩26,600 | ₩28,000 | ₩26,400 | ₩27,800 | +4.51% | 15.3만 |
|---|
| 2025.12.17 | ₩28,950 | ₩29,100 | ₩27,200 | ₩27,500 | -5.01% | 19.7만 |
|---|
| 2025.12.16 | ₩29,850 | ₩29,850 | ₩27,750 | ₩28,150 | -5.70% | 41.8만 |
|---|
| 2025.12.15 | ₩29,300 | ₩31,550 | ₩28,850 | ₩31,200 | +6.48% | 61.6만 |
|---|
| 2025.12.12 | ₩26,200 | ₩30,550 | ₩25,600 | ₩29,900 | +14.12% | 111.2만 |
|---|
| 2025.12.11 | ₩25,600 | ₩26,450 | ₩25,300 | ₩25,650 | +0.20% | 17.1만 |
|---|
| 2025.12.10 | ₩25,800 | ₩26,250 | ₩25,350 | ₩25,500 | -1.16% | 10.1만 |
|---|
| 2025.12.09 | ₩26,200 | ₩26,450 | ₩25,400 | ₩25,750 | -1.72% | 13.6만 |
|---|
| 2025.12.08 | ₩27,050 | ₩27,050 | ₩25,700 | ₩26,000 | -3.88% | 25.9만 |
|---|
| 2025.12.05 | ₩25,200 | ₩29,650 | ₩24,750 | ₩28,000 | +11.11% | 130.5만 |
|---|
| 2025.12.04 | ₩26,300 | ₩26,600 | ₩24,100 | ₩24,500 | -6.84% | 30.2만 |
|---|
| 2025.12.03 | ₩23,950 | ₩25,250 | ₩23,550 | ₩25,050 | +4.59% | 20.1만 |
|---|
| 2025.12.02 | ₩23,150 | ₩23,300 | ₩22,850 | ₩23,300 | +0.65% | 12.4만 |
|---|
| 2025.12.01 | ₩23,900 | ₩24,050 | ₩23,050 | ₩23,400 | -2.09% | 5.5만 |
|---|
| 2025.11.28 | ₩24,300 | ₩24,300 | ₩23,450 | ₩23,800 | -2.06% | 4.9만 |
|---|
| 2025.11.27 | ₩24,900 | ₩25,150 | ₩23,600 | ₩23,850 | -4.22% | 7.1만 |
|---|
| 2025.11.26 | ₩23,050 | ₩24,600 | ₩23,050 | ₩24,450 | +6.07% | 10.4만 |
|---|
| 2025.11.25 | ₩23,500 | ₩23,850 | ₩23,000 | ₩23,350 | -0.64% | 5만 |
|---|
| 2025.11.24 | ₩23,400 | ₩23,500 | ₩22,550 | ₩23,250 | -0.64% | 6.7만 |
|---|
| 2025.11.21 | ₩23,000 | ₩23,300 | ₩22,600 | ₩23,200 | +0.87% | 8.5만 |
|---|
| 2025.11.20 | ₩24,050 | ₩25,050 | ₩24,050 | ₩24,350 | +1.25% | 13.9만 |
|---|
| 2025.11.19 | ₩24,050 | ₩24,450 | ₩23,000 | ₩23,800 | -1.04% | 10.2만 |
|---|
| 2025.11.18 | ₩25,050 | ₩25,150 | ₩23,350 | ₩23,700 | -5.39% | 18.3만 |
|---|
| 2025.11.17 | ₩25,500 | ₩25,650 | ₩24,650 | ₩25,650 | +0.59% | 8.2만 |
|---|
| 2025.11.14 | ₩25,950 | ₩25,950 | ₩25,000 | ₩25,200 | -2.89% | 10.8만 |
|---|
| 2025.11.13 | ₩26,250 | ₩26,950 | ₩25,800 | ₩26,650 | +1.52% | 8.3만 |
|---|
| 2025.11.12 | ₩25,850 | ₩26,550 | ₩25,450 | ₩26,100 | +0.97% | 14.7만 |
|---|
| 2025.11.11 | ₩26,250 | ₩26,600 | ₩25,150 | ₩25,650 | -2.29% | 13.9만 |
|---|
| 2025.11.10 | ₩26,250 | ₩26,550 | ₩25,700 | ₩26,150 | -0.38% | 15.5만 |
|---|
| 2025.11.07 | ₩25,150 | ₩26,950 | ₩25,150 | ₩26,250 | +4.37% | 17.4만 |
|---|
| 2025.11.06 | ₩27,500 | ₩27,900 | ₩25,650 | ₩26,500 | -3.64% | 19.1만 |
|---|
| 2025.11.05 | ₩27,500 | ₩27,550 | ₩25,800 | ₩26,850 | -2.36% | 38.8만 |
|---|
| 2025.11.04 | ₩30,500 | ₩30,600 | ₩28,550 | ₩28,600 | -6.23% | 26만 |
|---|
| 2025.11.03 | ₩31,050 | ₩31,200 | ₩30,000 | ₩30,150 | -2.90% | 26.1만 |
|---|
| 2025.10.31 | ₩31,350 | ₩31,750 | ₩30,600 | ₩30,750 | -1.91% | 13.6만 |
|---|
| 2025.10.30 | ₩33,550 | ₩33,550 | ₩30,550 | ₩31,350 | -6.56% | 31.1만 |
|---|
| 2025.10.29 | ₩32,550 | ₩33,200 | ₩31,500 | ₩32,300 | -0.77% | 34.7만 |
|---|
| 2025.10.28 | ₩31,300 | ₩31,950 | ₩30,500 | ₩31,400 | +0.32% | 21.3만 |
|---|
| 2025.10.27 | ₩31,250 | ₩31,550 | ₩30,550 | ₩31,100 | -0.48% | 16.2만 |
|---|
| 2025.10.24 | ₩30,600 | ₩31,550 | ₩30,100 | ₩30,750 | +0.49% | 29.8만 |
|---|
| 2025.10.23 | ₩30,600 | ₩30,600 | ₩29,300 | ₩30,150 | -1.47% | 29.9만 |
|---|
| 2025.10.22 | ₩32,200 | ₩32,300 | ₩30,300 | ₩31,100 | -3.42% | 56.6만 |
|---|
| 2025.10.21 | ₩33,500 | ₩34,600 | ₩32,000 | ₩32,550 | -2.84% | 34.5만 |
|---|
| 2025.10.20 | ₩34,200 | ₩34,450 | ₩32,000 | ₩32,400 | -5.26% | 30.9만 |
|---|
| 2025.10.17 | ₩35,850 | ₩36,200 | ₩33,300 | ₩33,550 | -6.42% | 44.3만 |
|---|
| 2025.10.16 | ₩37,350 | ₩38,700 | ₩36,650 | ₩37,150 | -0.54% | 64.3만 |
|---|
| 2025.10.15 | ₩32,200 | ₩35,600 | ₩32,050 | ₩35,600 | +10.56% | 54.9만 |
|---|
| 2025.10.14 | ₩34,000 | ₩34,250 | ₩31,700 | ₩31,950 | -6.03% | 21.4만 |
|---|
| 2025.10.13 | ₩33,200 | ₩33,750 | ₩31,350 | ₩33,150 | -0.15% | 17.9만 |
|---|
| 2025.10.10 | ₩31,800 | ₩33,700 | ₩31,400 | ₩33,200 | +4.40% | 32.2만 |
|---|