시장 데이터를 불러오는 중
전체 종목
TPC로보틱스 과거 주가
048770.KQ · KOSDAQ
주요 제품·사업: 구동기기(실린더), 방향제어기(밸브)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
048770.KQ · KOSDAQ
주요 제품·사업: 구동기기(실린더), 방향제어기(밸브)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,010 | ₩4,035 | ₩3,930 | ₩3,980 | -0.75% | 11.5만 |
| 2026.10.07 | ₩4,165 | ₩4,190 | ₩4,000 | ₩4,010 | -3.72% | 28.6만 |
| 2026.10.06 | ₩4,145 | ₩4,230 | ₩4,070 | ₩4,165 | +0.48% | 39.5만 |
| 2026.10.02 | ₩4,070 | ₩4,190 | ₩4,030 | ₩4,125 | +1.35% | 24.1만 |
| 2026.10.01 | ₩4,010 | ₩4,090 | ₩3,820 | ₩4,055 | +1.12% | 20.8만 |
| 2026.09.30 | ₩4,170 | ₩4,175 | ₩3,950 | ₩3,970 | -4.80% | 22.3만 |
| 2026.09.29 | ₩4,245 | ₩4,255 | ₩4,030 | ₩4,155 | -2.12% | 26.4만 |
| 2026.09.28 | ₩4,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,100 |
| ₩4,105 |
| -2.73% |
| 29.5만 |
| 2026.09.23 | ₩4,340 | ₩4,580 | ₩4,165 | ₩4,200 | -3.23% | 44.4만 |
|---|
| 2026.09.22 | ₩4,340 | ₩4,410 | ₩4,215 | ₩4,215 | -2.88% | 43.8만 |
|---|
| 2026.09.21 | ₩4,400 | ₩4,410 | ₩4,010 | ₩4,340 | -1.36% | 48.6만 |
|---|
| 2026.09.18 | ₩4,345 | ₩4,470 | ₩4,190 | ₩4,350 | +0.12% | 58.3만 |
|---|
| 2026.09.17 | ₩4,330 | ₩4,365 | ₩4,180 | ₩4,260 | -1.62% | 32.1만 |
|---|
| 2026.09.16 | ₩4,430 | ₩4,430 | ₩4,145 | ₩4,295 | -3.05% | 67.2만 |
|---|
| 2026.09.15 | ₩4,355 | ₩4,895 | ₩4,130 | ₩4,455 | +2.30% | 453.8만 |
|---|
| 2026.09.14 | ₩4,165 | ₩4,780 | ₩4,030 | ₩4,220 | +1.32% | 304.4만 |
|---|
| 2026.09.11 | ₩4,380 | ₩4,380 | ₩4,170 | ₩4,180 | -4.57% | 80.2만 |
|---|
| 2026.09.10 | ₩4,695 | ₩5,420 | ₩4,435 | ₩4,490 | -4.37% | 475만 |
|---|
| 2026.09.09 | ₩4,285 | ₩4,565 | ₩4,200 | ₩4,435 | +3.50% | 160.2만 |
|---|
| 2026.09.08 | ₩4,445 | ₩4,600 | ₩4,290 | ₩4,315 | -2.92% | 259.3만 |
|---|
| 2026.09.07 | ₩4,515 | ₩5,000 | ₩4,300 | ₩4,375 | -3.10% | 916.4만 |
|---|
| 2026.09.04 | ₩3,120 | ₩3,965 | ₩3,120 | ₩3,965 | +27.08% | 186만 |
|---|
| 2026.09.03 | ₩3,310 | ₩3,310 | ₩2,945 | ₩3,050 | -7.85% | 55.7만 |
|---|
| 2026.09.02 | ₩2,870 | ₩3,715 | ₩2,750 | ₩3,200 | +11.50% | 274.1만 |
|---|
| 2026.09.01 | ₩2,825 | ₩2,910 | ₩2,815 | ₩2,875 | +1.77% | 4.1만 |
|---|
| 2026.08.31 | ₩2,870 | ₩2,875 | ₩2,740 | ₩2,825 | -1.57% | 13.5만 |
|---|
| 2026.08.28 | ₩2,920 | ₩2,975 | ₩2,730 | ₩2,885 | -1.20% | 6.8만 |
|---|
| 2026.08.27 | ₩2,870 | ₩2,960 | ₩2,870 | ₩2,920 | +1.74% | 5.1만 |
|---|
| 2026.08.26 | ₩2,985 | ₩2,985 | ₩2,850 | ₩2,900 | -2.85% | 4.3만 |
|---|
| 2026.08.25 | ₩2,870 | ₩2,945 | ₩2,780 | ₩2,925 | +1.92% | 6만 |
|---|
| 2026.08.24 | ₩2,825 | ₩2,920 | ₩2,825 | ₩2,865 | +1.42% | 4.8만 |
|---|
| 2026.08.21 | ₩3,060 | ₩3,060 | ₩2,860 | ₩2,890 | -5.56% | 10.8만 |
|---|
| 2026.08.20 | ₩3,110 | ₩3,200 | ₩3,040 | ₩3,060 | -1.61% | 6.5만 |
|---|
| 2026.08.19 | ₩3,155 | ₩3,220 | ₩3,015 | ₩3,100 | -1.74% | 10.3만 |
|---|
| 2026.08.18 | ₩3,360 | ₩3,405 | ₩3,130 | ₩3,170 | -5.65% | 19.4만 |
|---|
| 2026.08.14 | ₩3,345 | ₩3,520 | ₩3,280 | ₩3,350 | +0.15% | 19.4만 |
|---|
| 2026.08.13 | ₩3,325 | ₩3,445 | ₩3,205 | ₩3,350 | +0.75% | 16.2만 |
|---|
| 2026.08.12 | ₩3,175 | ₩3,280 | ₩3,070 | ₩3,275 | +3.15% | 8.8만 |
|---|
| 2026.08.11 | ₩3,290 | ₩3,300 | ₩3,120 | ₩3,175 | -3.50% | 10만 |
|---|
| 2026.08.10 | ₩3,000 | ₩3,225 | ₩3,000 | ₩3,225 | +7.50% | 10.4만 |
|---|
| 2026.08.07 | ₩3,130 | ₩3,180 | ₩2,980 | ₩3,000 | -4.15% | 10.9만 |
|---|
| 2026.08.06 | ₩3,245 | ₩3,270 | ₩3,035 | ₩3,130 | -3.54% | 16.5만 |
|---|
| 2026.08.05 | ₩3,060 | ₩3,170 | ₩2,955 | ₩3,160 | +3.27% | 13.6만 |
|---|
| 2026.08.04 | ₩2,765 | ₩2,990 | ₩2,765 | ₩2,950 | +6.69% | 16만 |
|---|
| 2026.08.03 | ₩2,720 | ₩2,935 | ₩2,675 | ₩2,790 | +2.57% | 19.2만 |
|---|
| 2026.07.31 | ₩2,620 | ₩2,700 | ₩2,525 | ₩2,695 | +2.86% | 11.9만 |
|---|
| 2026.07.30 | ₩2,505 | ₩2,690 | ₩2,410 | ₩2,430 | -2.99% | 18.5만 |
|---|
| 2026.07.29 | ₩2,855 | ₩2,915 | ₩2,400 | ₩2,505 | -12.26% | 42.5만 |
|---|
| 2026.07.28 | ₩2,855 | ₩2,855 | ₩2,650 | ₩2,730 | -4.38% | 11.4만 |
|---|
| 2026.07.27 | ₩2,880 | ₩3,040 | ₩2,840 | ₩2,920 | +1.39% | 19.7만 |
|---|
| 2026.07.24 | ₩3,180 | ₩3,180 | ₩2,800 | ₩2,800 | -11.95% | 23.3만 |
|---|
| 2026.07.23 | ₩3,085 | ₩3,250 | ₩2,915 | ₩3,180 | +3.08% | 41.7만 |
|---|
| 2026.07.22 | ₩3,140 | ₩3,390 | ₩2,910 | ₩2,965 | -5.57% | 97.4만 |
|---|
| 2026.07.21 | ₩2,660 | ₩3,290 | ₩2,580 | ₩2,895 | +8.83% | 92.4만 |
|---|
| 2026.07.20 | ₩2,800 | ₩2,805 | ₩2,615 | ₩2,685 | -4.11% | 7.3만 |
|---|
| 2026.07.16 | ₩2,875 | ₩2,925 | ₩2,735 | ₩2,800 | -2.61% | 9.4만 |
|---|
| 2026.07.15 | ₩2,725 | ₩2,965 | ₩2,725 | ₩2,960 | +8.62% | 12.6만 |
|---|
| 2026.07.14 | ₩2,780 | ₩2,815 | ₩2,525 | ₩2,695 | -3.06% | 14.9만 |
|---|
| 2026.07.13 | ₩3,060 | ₩3,145 | ₩2,775 | ₩2,780 | -9.15% | 18.6만 |
|---|
| 2026.07.10 | ₩2,830 | ₩3,140 | ₩2,830 | ₩3,060 | +8.13% | 11만 |
|---|
| 2026.07.09 | ₩2,860 | ₩3,025 | ₩2,780 | ₩2,820 | -1.40% | 18.8만 |
|---|
| 2026.07.08 | ₩3,100 | ₩3,160 | ₩2,870 | ₩2,910 | -6.13% | 18.2만 |
|---|
| 2026.07.07 | ₩3,240 | ₩3,315 | ₩3,005 | ₩3,145 | -2.93% | 13.7만 |
|---|
| 2026.07.06 | ₩3,265 | ₩3,315 | ₩3,105 | ₩3,240 | -0.77% | 8.9만 |
|---|
| 2026.07.03 | ₩3,045 | ₩3,225 | ₩2,890 | ₩3,225 | +5.91% | 20.4만 |
|---|
| 2026.07.02 | ₩3,215 | ₩3,215 | ₩2,995 | ₩3,045 | -5.29% | 11.4만 |
|---|
| 2026.07.01 | ₩3,200 | ₩3,340 | ₩3,075 | ₩3,225 | +0.78% | 20.7만 |
|---|
| 2026.06.30 | ₩3,475 | ₩3,475 | ₩3,135 | ₩3,195 | -8.06% | 14.3만 |
|---|
| 2026.06.29 | ₩2,895 | ₩3,250 | ₩2,885 | ₩3,215 | +11.05% | 19.2만 |
|---|
| 2026.06.26 | ₩3,085 | ₩3,090 | ₩2,815 | ₩2,895 | -6.16% | 24.5만 |
|---|
| 2026.06.25 | ₩3,255 | ₩3,355 | ₩3,060 | ₩3,085 | -5.22% | 22.9만 |
|---|
| 2026.06.24 | ₩3,355 | ₩3,530 | ₩3,195 | ₩3,255 | -2.98% | 34.1만 |
|---|
| 2026.06.23 | ₩3,775 | ₩3,800 | ₩3,350 | ₩3,355 | -11.13% | 25.5만 |
|---|
| 2026.06.22 | ₩3,845 | ₩3,980 | ₩3,725 | ₩3,805 | -1.04% | 12.9만 |
|---|
| 2026.06.19 | ₩4,155 | ₩4,155 | ₩3,695 | ₩3,845 | -7.46% | 38.7만 |
|---|
| 2026.06.18 | ₩4,400 | ₩4,400 | ₩3,995 | ₩4,190 | -4.77% | 23.1만 |
|---|
| 2026.06.17 | ₩4,345 | ₩4,510 | ₩4,200 | ₩4,325 | -0.46% | 20.8만 |
|---|
| 2026.06.16 | ₩4,640 | ₩4,660 | ₩4,340 | ₩4,395 | -5.28% | 23.6만 |
|---|
| 2026.06.15 | ₩4,370 | ₩4,590 | ₩4,175 | ₩4,505 | +3.09% | 46.3만 |
|---|
| 2026.06.12 | ₩4,290 | ₩4,560 | ₩4,185 | ₩4,290 | 0.00% | 49.2만 |
|---|
| 2026.06.11 | ₩4,150 | ₩4,275 | ₩3,950 | ₩4,205 | +1.33% | 38.6만 |
|---|
| 2026.06.10 | ₩4,355 | ₩4,570 | ₩4,120 | ₩4,295 | -1.38% | 5 |
|---|
| 2026.06.09 | ₩4,595 | ₩4,895 | ₩4,350 | ₩4,595 | 0.00% | 38.6만 |
|---|
| 2026.06.08 | ₩4,655 | ₩4,950 | ₩4,220 | ₩4,580 | -1.61% | 45.3만 |
|---|
| 2026.06.05 | ₩4,700 | ₩5,060 | ₩4,520 | ₩5,000 | +6.38% | 67만 |
|---|
| 2026.06.04 | ₩4,890 | ₩5,040 | ₩4,650 | ₩4,830 | -1.23% | 35.5만 |
|---|
| 2026.06.02 | ₩5,360 | ₩5,600 | ₩4,770 | ₩4,910 | -8.40% | 88.7만 |
|---|
| 2026.06.01 | ₩5,580 | ₩6,430 | ₩5,150 | ₩5,200 | -6.81% | 251.1만 |
|---|
| 2026.05.29 | ₩5,740 | ₩5,780 | ₩5,010 | ₩5,440 | -5.23% | 48만 |
|---|
| 2026.05.28 | ₩6,270 | ₩6,280 | ₩5,110 | ₩5,560 | -11.32% | 84.4만 |
|---|
| 2026.05.27 | ₩6,550 | ₩6,600 | ₩5,920 | ₩6,020 | -8.09% | 72.9만 |
|---|
| 2026.05.26 | ₩6,220 | ₩6,690 | ₩5,920 | ₩6,690 | +7.56% | 119.7만 |
|---|
| 2026.05.22 | ₩6,020 | ₩6,260 | ₩5,810 | ₩6,130 | +1.83% | 99.8만 |
|---|
| 2026.05.21 | ₩5,600 | ₩6,300 | ₩5,480 | ₩6,020 | +7.50% | 283.1만 |
|---|
| 2026.05.20 | ₩5,800 | ₩6,120 | ₩5,350 | ₩5,440 | -6.21% | 199.8만 |
|---|
| 2026.05.19 | ₩6,880 | ₩6,900 | ₩5,570 | ₩5,930 | -13.81% | 369.4만 |
|---|
| 2026.05.18 | ₩7,910 | ₩7,910 | ₩6,800 | ₩7,100 | -10.24% | 104.5만 |
|---|
| 2026.05.15 | ₩9,760 | ₩10,690 | ₩6,970 | ₩7,570 | -22.44% | 310.7만 |
|---|
| 2026.05.14 | ₩7,430 | ₩9,370 | ₩7,430 | ₩9,370 | +26.11% | 170.7만 |
|---|
| 2026.05.13 | ₩5,600 | ₩7,210 | ₩5,600 | ₩7,210 | +28.75% | 800.6만 |
|---|
| 2026.05.12 | ₩4,300 | ₩5,550 | ₩4,300 | ₩5,550 | +29.07% | 939만 |
|---|
| 2026.05.11 | ₩4,800 | ₩4,805 | ₩4,200 | ₩4,270 | -11.04% | 105.1만 |
|---|
| 2026.05.08 | ₩4,105 | ₩5,100 | ₩4,105 | ₩4,665 | +13.64% | 463.7만 |
|---|
| 2026.05.07 | ₩4,080 | ₩4,095 | ₩3,860 | ₩3,985 | -2.33% | 31.6만 |
|---|
| 2026.05.06 | ₩3,900 | ₩4,370 | ₩3,840 | ₩4,070 | +4.36% | 100.1만 |
|---|
| 2026.05.04 | ₩3,945 | ₩4,150 | ₩3,845 | ₩3,905 | -1.01% | 42.4만 |
|---|
| 2026.04.30 | ₩3,960 | ₩4,740 | ₩3,930 | ₩3,945 | -0.38% | 172.2만 |
|---|
| 2026.04.29 | ₩3,735 | ₩3,875 | ₩3,700 | ₩3,780 | +1.20% | 20.8만 |
|---|
| 2026.04.28 | ₩3,685 | ₩3,895 | ₩3,685 | ₩3,725 | +1.09% | 35.2만 |
|---|
| 2026.04.27 | ₩3,535 | ₩3,760 | ₩3,535 | ₩3,675 | +3.96% | 32.6만 |
|---|
| 2026.04.24 | ₩3,435 | ₩3,555 | ₩3,400 | ₩3,520 | +2.47% | 14.8만 |
|---|
| 2026.04.23 | ₩3,530 | ₩3,530 | ₩3,335 | ₩3,430 | -2.83% | 17.6만 |
|---|
| 2026.04.22 | ₩3,520 | ₩3,535 | ₩3,415 | ₩3,505 | -0.43% | 18.6만 |
|---|
| 2026.04.21 | ₩3,700 | ₩3,700 | ₩3,505 | ₩3,555 | -3.92% | 17.5만 |
|---|
| 2026.04.20 | ₩3,830 | ₩3,835 | ₩3,530 | ₩3,660 | -4.44% | 30.9만 |
|---|
| 2026.04.17 | ₩3,405 | ₩3,925 | ₩3,375 | ₩3,830 | +12.48% | 142.7만 |
|---|
| 2026.04.16 | ₩3,330 | ₩3,420 | ₩3,285 | ₩3,360 | +0.90% | 17.2만 |
|---|
| 2026.04.15 | ₩3,215 | ₩3,345 | ₩3,210 | ₩3,320 | +3.27% | 15.8만 |
|---|
| 2026.04.14 | ₩3,085 | ₩3,280 | ₩3,085 | ₩3,215 | +4.21% | 14.5만 |
|---|
| 2026.04.13 | ₩3,010 | ₩3,115 | ₩3,010 | ₩3,050 | +1.33% | 6.5만 |
|---|
| 2026.04.10 | ₩3,010 | ₩3,105 | ₩3,010 | ₩3,090 | +2.66% | 6만 |
|---|
| 2026.04.09 | ₩3,105 | ₩3,150 | ₩2,980 | ₩3,005 | -3.22% | 5.6만 |
|---|
| 2026.04.08 | ₩3,035 | ₩3,135 | ₩2,970 | ₩3,100 | +2.14% | 9.2만 |
|---|
| 2026.04.07 | ₩3,045 | ₩3,045 | ₩2,810 | ₩2,925 | -3.94% | 7.7만 |
|---|
| 2026.04.06 | ₩3,070 | ₩3,070 | ₩2,950 | ₩2,970 | -3.26% | 6.6만 |
|---|
| 2026.04.03 | ₩3,030 | ₩3,085 | ₩2,975 | ₩3,015 | -0.50% | 7.1만 |
|---|
| 2026.04.02 | ₩3,260 | ₩3,285 | ₩2,950 | ₩2,975 | -8.74% | 17.6만 |
|---|
| 2026.04.01 | ₩3,150 | ₩3,250 | ₩3,150 | ₩3,185 | +1.11% | 9.4만 |
|---|
| 2026.03.31 | ₩3,210 | ₩3,270 | ₩3,045 | ₩3,100 | -3.43% | 9.5만 |
|---|
| 2026.03.30 | ₩3,135 | ₩3,240 | ₩2,955 | ₩3,210 | +2.39% | 13.1만 |
|---|
| 2026.03.27 | ₩3,030 | ₩3,180 | ₩2,955 | ₩3,135 | +3.47% | 15.1만 |
|---|
| 2026.03.26 | ₩3,180 | ₩3,180 | ₩3,030 | ₩3,030 | -4.72% | 7.7만 |
|---|
| 2026.03.25 | ₩3,120 | ₩3,147 | ₩3,050 | ₩3,130 | +0.32% | 9.5만 |
|---|
| 2026.03.24 | ₩3,030 | ₩3,140 | ₩2,970 | ₩3,050 | +0.66% | 7만 |
|---|
| 2026.03.23 | ₩3,040 | ₩3,040 | ₩2,945 | ₩3,000 | -1.32% | 13만 |
|---|
| 2026.03.20 | ₩3,035 | ₩3,120 | ₩3,005 | ₩3,050 | +0.49% | 12.4만 |
|---|
| 2026.03.19 | ₩3,090 | ₩3,090 | ₩3,000 | ₩3,035 | -1.78% | 7.5만 |
|---|
| 2026.03.18 | ₩3,140 | ₩3,215 | ₩3,080 | ₩3,100 | -1.27% | 9.4만 |
|---|
| 2026.03.17 | ₩3,100 | ₩3,195 | ₩3,075 | ₩3,120 | +0.65% | 12.3만 |
|---|
| 2026.03.16 | ₩3,150 | ₩3,150 | ₩3,020 | ₩3,060 | -2.86% | 7.6만 |
|---|
| 2026.03.13 | ₩3,080 | ₩3,115 | ₩2,990 | ₩3,085 | +0.16% | 9.3만 |
|---|
| 2026.03.12 | ₩3,120 | ₩3,170 | ₩3,060 | ₩3,125 | +0.16% | 10.9만 |
|---|
| 2026.03.11 | ₩3,170 | ₩3,190 | ₩3,060 | ₩3,120 | -1.58% | 16만 |
|---|
| 2026.03.10 | ₩3,100 | ₩3,140 | ₩3,025 | ₩3,085 | -0.48% | 11.9만 |
|---|
| 2026.03.09 | ₩2,920 | ₩3,075 | ₩2,920 | ₩3,030 | +3.77% | 11.6만 |
|---|
| 2026.03.06 | ₩3,150 | ₩3,180 | ₩3,000 | ₩3,100 | -1.59% | 18만 |
|---|
| 2026.03.05 | ₩2,920 | ₩3,190 | ₩2,920 | ₩3,155 | +8.05% | 18.2만 |
|---|
| 2026.03.04 | ₩3,000 | ₩3,100 | ₩2,640 | ₩2,755 | -8.17% | 42.5만 |
|---|
| 2026.03.03 | ₩3,300 | ₩3,335 | ₩3,110 | ₩3,190 | -3.33% | 28만 |
|---|
| 2026.02.27 | ₩3,375 | ₩3,425 | ₩3,300 | ₩3,370 | -0.15% | 23.6만 |
|---|
| 2026.02.26 | ₩3,605 | ₩3,605 | ₩3,360 | ₩3,375 | -6.38% | 33.9만 |
|---|
| 2026.02.25 | ₩3,510 | ₩3,620 | ₩3,450 | ₩3,525 | +0.43% | 35.5만 |
|---|
| 2026.02.24 | ₩3,425 | ₩3,530 | ₩3,340 | ₩3,480 | +1.61% | 29.2만 |
|---|
| 2026.02.23 | ₩3,570 | ₩3,660 | ₩3,280 | ₩3,425 | -4.06% | 47.7만 |
|---|
| 2026.02.20 | ₩3,745 | ₩3,790 | ₩3,510 | ₩3,510 | -6.28% | 46.3만 |
|---|
| 2026.02.19 | ₩3,845 | ₩3,935 | ₩3,645 | ₩3,745 | -2.60% | 43.2만 |
|---|
| 2026.02.13 | ₩3,950 | ₩3,950 | ₩3,760 | ₩3,805 | -3.67% | 33.6만 |
|---|
| 2026.02.12 | ₩3,990 | ₩4,050 | ₩3,815 | ₩3,970 | -0.50% | 46.8만 |
|---|
| 2026.02.11 | ₩4,140 | ₩4,145 | ₩3,935 | ₩4,000 | -3.38% | 33.5만 |
|---|
| 2026.02.10 | ₩4,170 | ₩4,300 | ₩4,035 | ₩4,100 | -1.68% | 70.4만 |
|---|
| 2026.02.09 | ₩4,260 | ₩4,340 | ₩3,960 | ₩4,095 | -3.87% | 90.3만 |
|---|
| 2026.02.06 | ₩4,600 | ₩4,735 | ₩4,060 | ₩4,180 | -9.13% | 188.9만 |
|---|
| 2026.02.05 | ₩3,985 | ₩5,180 | ₩3,810 | ₩4,820 | +20.95% | 881.1만 |
|---|
| 2026.02.04 | ₩4,270 | ₩4,445 | ₩3,925 | ₩3,985 | -6.67% | 76.3만 |
|---|
| 2026.02.03 | ₩3,650 | ₩4,370 | ₩3,580 | ₩4,270 | +16.99% | 273.1만 |
|---|
| 2026.02.02 | ₩3,605 | ₩3,685 | ₩3,385 | ₩3,500 | -2.91% | 40.6만 |
|---|
| 2026.01.30 | ₩3,750 | ₩3,830 | ₩3,620 | ₩3,650 | -2.67% | 49.7만 |
|---|
| 2026.01.29 | ₩4,070 | ₩4,070 | ₩3,620 | ₩3,750 | -7.86% | 98.3만 |
|---|
| 2026.01.28 | ₩3,550 | ₩4,095 | ₩3,405 | ₩3,985 | +12.25% | 214.8만 |
|---|
| 2026.01.27 | ₩3,545 | ₩3,545 | ₩3,240 | ₩3,310 | -6.63% | 68.7만 |
|---|
| 2026.01.26 | ₩3,655 | ₩3,760 | ₩3,420 | ₩3,500 | -4.24% | 80.8만 |
|---|
| 2026.01.23 | ₩3,970 | ₩4,030 | ₩3,655 | ₩3,680 | -7.30% | 77.5만 |
|---|
| 2026.01.22 | ₩4,050 | ₩4,385 | ₩3,795 | ₩3,900 | -3.70% | 157.3만 |
|---|
| 2026.01.21 | ₩3,600 | ₩4,050 | ₩3,455 | ₩3,880 | +7.78% | 171.6만 |
|---|
| 2026.01.20 | ₩3,895 | ₩4,030 | ₩3,590 | ₩3,655 | -6.16% | 100.3만 |
|---|
| 2026.01.19 | ₩3,450 | ₩3,890 | ₩3,450 | ₩3,740 | +8.41% | 148.9만 |
|---|
| 2026.01.16 | ₩3,530 | ₩3,620 | ₩3,280 | ₩3,340 | -5.38% | 80만 |
|---|
| 2026.01.15 | ₩3,290 | ₩3,565 | ₩3,230 | ₩3,485 | +5.93% | 84.8만 |
|---|
| 2026.01.14 | ₩3,395 | ₩3,480 | ₩3,205 | ₩3,280 | -3.39% | 37.2만 |
|---|
| 2026.01.13 | ₩3,500 | ₩3,525 | ₩3,155 | ₩3,380 | -3.43% | 79.3만 |
|---|
| 2026.01.12 | ₩3,305 | ₩3,640 | ₩3,280 | ₩3,430 | +3.78% | 153만 |
|---|
| 2026.01.09 | ₩2,960 | ₩3,395 | ₩2,960 | ₩3,275 | +10.64% | 131.2만 |
|---|
| 2026.01.08 | ₩3,200 | ₩3,235 | ₩2,910 | ₩2,940 | -8.13% | 54.9만 |
|---|
| 2026.01.07 | ₩3,290 | ₩3,330 | ₩3,075 | ₩3,160 | -3.95% | 54.6만 |
|---|
| 2026.01.06 | ₩3,515 | ₩3,520 | ₩3,250 | ₩3,315 | -5.69% | 69만 |
|---|
| 2026.01.05 | ₩3,200 | ₩3,720 | ₩3,200 | ₩3,515 | +9.84% | 200.5만 |
|---|
| 2026.01.02 | ₩3,125 | ₩3,315 | ₩3,070 | ₩3,200 | +2.40% | 106.5만 |
|---|
| 2025.12.30 | ₩3,365 | ₩3,365 | ₩3,015 | ₩3,040 | -9.66% | 99만 |
|---|
| 2025.12.29 | ₩2,785 | ₩3,560 | ₩2,700 | ₩3,285 | +17.95% | 559.7만 |
|---|
| 2025.12.26 | ₩2,950 | ₩2,980 | ₩2,735 | ₩2,760 | -6.44% | 72.1만 |
|---|
| 2025.12.24 | ₩2,760 | ₩3,080 | ₩2,645 | ₩2,925 | +5.98% | 150.5만 |
|---|
| 2025.12.23 | ₩2,520 | ₩3,200 | ₩2,425 | ₩2,760 | +9.52% | 337.2만 |
|---|
| 2025.12.22 | ₩2,445 | ₩2,555 | ₩2,370 | ₩2,520 | +3.07% | 36.1만 |
|---|
| 2025.12.19 | ₩2,545 | ₩2,545 | ₩2,340 | ₩2,430 | -4.52% | 26.9만 |
|---|
| 2025.12.18 | ₩2,400 | ₩2,530 | ₩2,335 | ₩2,520 | +5.00% | 28.5만 |
|---|
| 2025.12.17 | ₩2,530 | ₩2,560 | ₩2,395 | ₩2,415 | -4.55% | 31.2만 |
|---|
| 2025.12.16 | ₩2,870 | ₩2,870 | ₩2,475 | ₩2,530 | -11.85% | 73만 |
|---|
| 2025.12.15 | ₩2,725 | ₩3,115 | ₩2,690 | ₩2,860 | +4.95% | 158.2만 |
|---|
| 2025.12.12 | ₩2,750 | ₩2,900 | ₩2,590 | ₩2,795 | +1.64% | 339.4만 |
|---|
| 2025.12.11 | ₩2,325 | ₩2,350 | ₩2,270 | ₩2,305 | -0.86% | 5.5만 |
|---|
| 2025.12.10 | ₩2,315 | ₩2,330 | ₩2,265 | ₩2,280 | -1.51% | 4.4만 |
|---|
| 2025.12.09 | ₩2,350 | ₩2,350 | ₩2,265 | ₩2,320 | -1.28% | 5.6만 |
|---|
| 2025.12.08 | ₩2,285 | ₩2,365 | ₩2,280 | ₩2,350 | +2.84% | 9.3만 |
|---|
| 2025.12.05 | ₩2,435 | ₩2,435 | ₩2,260 | ₩2,280 | -6.37% | 14.6만 |
|---|
| 2025.12.04 | ₩2,480 | ₩2,530 | ₩2,350 | ₩2,410 | -2.82% | 22.3만 |
|---|
| 2025.12.03 | ₩2,385 | ₩2,480 | ₩2,320 | ₩2,450 | +2.73% | 14.8만 |
|---|
| 2025.12.02 | ₩2,410 | ₩2,410 | ₩2,325 | ₩2,370 | -1.66% | 6.4만 |
|---|
| 2025.12.01 | ₩2,400 | ₩2,475 | ₩2,300 | ₩2,365 | -1.46% | 31.1만 |
|---|
| 2025.11.28 | ₩2,090 | ₩2,345 | ₩2,090 | ₩2,340 | +11.96% | 36.3만 |
|---|
| 2025.11.27 | ₩2,040 | ₩2,130 | ₩2,025 | ₩2,105 | +3.19% | 8.3만 |
|---|
| 2025.11.26 | ₩2,065 | ₩2,065 | ₩1,980 | ₩2,020 | -2.18% | 4.1만 |
|---|
| 2025.11.25 | ₩2,020 | ₩2,100 | ₩2,010 | ₩2,020 | 0.00% | 2.3만 |
|---|
| 2025.11.24 | ₩2,045 | ₩2,095 | ₩2,000 | ₩2,045 | 0.00% | 5.6만 |
|---|
| 2025.11.21 | ₩1,950 | ₩2,180 | ₩1,910 | ₩2,060 | +5.64% | 19.5만 |
|---|
| 2025.11.20 | ₩1,942 | ₩2,005 | ₩1,942 | ₩1,984 | +2.16% | 1.3만 |
|---|
| 2025.11.19 | ₩1,935 | ₩1,985 | ₩1,915 | ₩1,965 | +1.55% | 2.6만 |
|---|
| 2025.11.18 | ₩2,015 | ₩2,015 | ₩1,925 | ₩1,934 | -4.02% | 5.1만 |
|---|
| 2025.11.17 | ₩2,025 | ₩2,045 | ₩1,960 | ₩2,010 | -0.74% | 5.4만 |
|---|
| 2025.11.14 | ₩2,030 | ₩2,085 | ₩2,020 | ₩2,025 | -0.25% | 1.9만 |
|---|
| 2025.11.13 | ₩2,070 | ₩2,120 | ₩2,030 | ₩2,075 | +0.24% | 4.3만 |
|---|
| 2025.11.12 | ₩2,075 | ₩2,100 | ₩2,015 | ₩2,100 | +1.20% | 2.6만 |
|---|
| 2025.11.11 | ₩2,100 | ₩2,130 | ₩2,017 | ₩2,050 | -2.38% | 7.7만 |
|---|
| 2025.11.10 | ₩2,055 | ₩2,080 | ₩2,000 | ₩2,060 | +0.24% | 4만 |
|---|
| 2025.11.07 | ₩2,080 | ₩2,085 | ₩2,005 | ₩2,055 | -1.20% | 5.7만 |
|---|
| 2025.11.06 | ₩2,115 | ₩2,160 | ₩2,030 | ₩2,095 | -0.95% | 5.2만 |
|---|
| 2025.11.05 | ₩2,205 | ₩2,205 | ₩2,010 | ₩2,115 | -4.08% | 14.7만 |
|---|
| 2025.11.04 | ₩2,300 | ₩2,325 | ₩2,185 | ₩2,205 | -4.13% | 13.2만 |
|---|
| 2025.11.03 | ₩2,220 | ₩2,395 | ₩2,180 | ₩2,315 | +4.28% | 33만 |
|---|
| 2025.10.31 | ₩2,145 | ₩2,220 | ₩2,120 | ₩2,210 | +3.03% | 7.7만 |
|---|
| 2025.10.30 | ₩2,280 | ₩2,280 | ₩2,110 | ₩2,130 | -6.58% | 7.7만 |
|---|
| 2025.10.29 | ₩2,175 | ₩2,230 | ₩2,175 | ₩2,215 | +1.84% | 6.1만 |
|---|
| 2025.10.28 | ₩2,190 | ₩2,235 | ₩2,165 | ₩2,190 | 0.00% | 5.1만 |
|---|
| 2025.10.27 | ₩2,280 | ₩2,400 | ₩2,195 | ₩2,205 | -3.29% | 12만 |
|---|
| 2025.10.24 | ₩2,275 | ₩2,325 | ₩2,260 | ₩2,275 | 0.00% | 8.2만 |
|---|
| 2025.10.23 | ₩2,300 | ₩2,305 | ₩2,265 | ₩2,265 | -1.52% | 3.2만 |
|---|
| 2025.10.22 | ₩2,350 | ₩2,350 | ₩2,265 | ₩2,310 | -1.70% | 5.5만 |
|---|
| 2025.10.21 | ₩2,410 | ₩2,420 | ₩2,275 | ₩2,340 | -2.90% | 16.9만 |
|---|
| 2025.10.20 | ₩2,245 | ₩2,425 | ₩2,245 | ₩2,410 | +7.35% | 22.6만 |
|---|
| 2025.10.17 | ₩2,290 | ₩2,365 | ₩2,200 | ₩2,245 | -1.97% | 9.2만 |
|---|
| 2025.10.16 | ₩2,455 | ₩2,500 | ₩2,285 | ₩2,350 | -4.28% | 21.8만 |
|---|
| 2025.10.15 | ₩2,360 | ₩2,470 | ₩2,355 | ₩2,455 | +4.03% | 26.4만 |
|---|
| 2025.10.14 | ₩2,290 | ₩2,460 | ₩2,290 | ₩2,340 | +2.18% | 38.8만 |
|---|
| 2025.10.13 | ₩2,310 | ₩2,400 | ₩2,245 | ₩2,320 | +0.43% | 13.6만 |
|---|
| 2025.10.10 | ₩2,175 | ₩2,315 | ₩2,155 | ₩2,315 | +6.44% | 10.9만 |
|---|