시장 데이터를 불러오는 중
전체 종목
토비스 과거 주가
051360.KQ · KOSDAQ
주요 제품·사업: Gaming모니터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
051360.KQ · KOSDAQ
주요 제품·사업: Gaming모니터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩11,590 | ₩11,590 | ₩11,400 | ₩11,570 | -0.17% | 2.3천 |
| 2026.10.08 | ₩11,670 | ₩11,740 | ₩11,480 | ₩11,660 | -0.09% | 7.3천 |
| 2026.10.07 | ₩11,710 | ₩11,860 | ₩11,410 | ₩11,680 | -0.26% | 8.2천 |
| 2026.10.06 | ₩11,830 | ₩11,960 | ₩11,740 | ₩11,760 | -0.59% | 9.4천 |
| 2026.10.02 | ₩11,980 | ₩11,980 | ₩11,690 | ₩11,920 | -0.50% | 6.5천 |
| 2026.10.01 | ₩11,680 | ₩11,900 | ₩11,500 | ₩11,900 | +1.88% | 1.5만 |
| 2026.09.30 | ₩11,820 | ₩11,980 | ₩11,700 | ₩11,770 | -0.42% | 1.7만 |
| 2026.09.29 | ₩11,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,650 |
| ₩11,810 |
| -0.59% |
| 3.9천 |
| 2026.09.28 | ₩11,810 | ₩12,050 | ₩11,780 | ₩11,880 | +0.59% | 6.4천 |
|---|
| 2026.09.23 | ₩12,150 | ₩12,150 | ₩11,640 | ₩11,940 | -1.73% | 1.1만 |
|---|
| 2026.09.22 | ₩11,810 | ₩12,010 | ₩11,700 | ₩11,840 | +0.25% | 1.5만 |
|---|
| 2026.09.21 | ₩11,780 | ₩11,880 | ₩11,660 | ₩11,840 | +0.51% | 7.2천 |
|---|
| 2026.09.18 | ₩11,940 | ₩12,050 | ₩11,720 | ₩11,850 | -0.75% | 2.8만 |
|---|
| 2026.09.17 | ₩12,070 | ₩12,680 | ₩11,860 | ₩11,930 | -1.16% | 1.6만 |
|---|
| 2026.09.16 | ₩12,150 | ₩12,150 | ₩11,790 | ₩11,970 | -1.48% | 1.4만 |
|---|
| 2026.09.15 | ₩11,730 | ₩12,000 | ₩11,470 | ₩11,980 | +2.13% | 1.9만 |
|---|
| 2026.09.14 | ₩11,830 | ₩11,830 | ₩11,300 | ₩11,730 | -0.85% | 7.2천 |
|---|
| 2026.09.11 | ₩11,600 | ₩11,790 | ₩11,550 | ₩11,720 | +1.03% | 8천 |
|---|
| 2026.09.10 | ₩11,480 | ₩11,700 | ₩11,350 | ₩11,650 | +1.48% | 8.4천 |
|---|
| 2026.09.09 | ₩11,750 | ₩11,750 | ₩11,400 | ₩11,460 | -2.47% | 1.1만 |
|---|
| 2026.09.08 | ₩11,880 | ₩11,920 | ₩11,390 | ₩11,390 | -4.12% | 1.4만 |
|---|
| 2026.09.07 | ₩11,910 | ₩12,020 | ₩11,630 | ₩11,730 | -1.51% | 1.1만 |
|---|
| 2026.09.04 | ₩11,640 | ₩11,940 | ₩11,470 | ₩11,940 | +2.58% | 2만 |
|---|
| 2026.09.03 | ₩11,180 | ₩11,500 | ₩11,150 | ₩11,480 | +2.68% | 2.8만 |
|---|
| 2026.09.02 | ₩10,960 | ₩11,290 | ₩10,900 | ₩11,210 | +2.28% | 1.3만 |
|---|
| 2026.09.01 | ₩11,420 | ₩11,440 | ₩11,130 | ₩11,290 | -1.14% | 2만 |
|---|
| 2026.08.31 | ₩10,900 | ₩11,300 | ₩10,900 | ₩11,220 | +2.94% | 1.4만 |
|---|
| 2026.08.28 | ₩11,370 | ₩11,480 | ₩11,010 | ₩11,010 | -3.17% | 1.4만 |
|---|
| 2026.08.27 | ₩11,260 | ₩11,470 | ₩11,060 | ₩11,290 | +0.27% | 2.7만 |
|---|
| 2026.08.26 | ₩11,310 | ₩11,420 | ₩11,060 | ₩11,330 | +0.18% | 1.6만 |
|---|
| 2026.08.25 | ₩11,300 | ₩11,610 | ₩11,150 | ₩11,320 | +0.18% | 2.2만 |
|---|
| 2026.08.24 | ₩11,280 | ₩11,330 | ₩11,000 | ₩11,310 | +0.27% | 1.6만 |
|---|
| 2026.08.21 | ₩11,270 | ₩11,270 | ₩10,820 | ₩10,980 | -2.57% | 2만 |
|---|
| 2026.08.20 | ₩11,400 | ₩11,490 | ₩11,140 | ₩11,310 | -0.79% | 3만 |
|---|
| 2026.08.19 | ₩11,400 | ₩11,790 | ₩11,120 | ₩11,410 | +0.09% | 4.1만 |
|---|
| 2026.08.18 | ₩11,530 | ₩11,750 | ₩11,250 | ₩11,370 | -1.39% | 3.8만 |
|---|
| 2026.08.14 | ₩12,770 | ₩12,880 | ₩11,720 | ₩11,780 | -7.75% | 10.5만 |
|---|
| 2026.08.13 | ₩13,260 | ₩13,500 | ₩12,620 | ₩12,790 | -3.54% | 10만 |
|---|
| 2026.08.12 | ₩12,510 | ₩13,300 | ₩12,470 | ₩13,100 | +4.72% | 12.8만 |
|---|
| 2026.08.11 | ₩13,190 | ₩13,300 | ₩11,920 | ₩12,370 | -6.22% | 9.6만 |
|---|
| 2026.08.10 | ₩12,690 | ₩13,260 | ₩12,350 | ₩13,140 | +3.55% | 12만 |
|---|
| 2026.08.07 | ₩11,920 | ₩12,540 | ₩11,920 | ₩12,460 | +4.53% | 9.1만 |
|---|
| 2026.08.06 | ₩12,230 | ₩12,680 | ₩11,760 | ₩12,090 | -1.14% | 8.5만 |
|---|
| 2026.08.05 | ₩11,640 | ₩12,300 | ₩11,580 | ₩12,270 | +5.41% | 5.5만 |
|---|
| 2026.08.04 | ₩11,500 | ₩11,630 | ₩11,180 | ₩11,620 | +1.04% | 7.7만 |
|---|
| 2026.08.03 | ₩11,350 | ₩11,580 | ₩11,010 | ₩11,280 | -0.62% | 9.2만 |
|---|
| 2026.07.31 | ₩10,900 | ₩10,900 | ₩10,000 | ₩10,550 | -3.21% | 4.9만 |
|---|
| 2026.07.30 | ₩9,280 | ₩10,600 | ₩9,110 | ₩10,270 | +10.67% | 11.6만 |
|---|
| 2026.07.29 | ₩9,090 | ₩9,780 | ₩9,050 | ₩9,280 | +2.09% | 18.6만 |
|---|
| 2026.07.28 | ₩8,910 | ₩8,940 | ₩8,410 | ₩8,650 | -2.92% | 31.6만 |
|---|
| 2026.07.27 | ₩10,010 | ₩10,800 | ₩8,210 | ₩9,010 | -9.99% | 84.6만 |
|---|
| 2026.07.24 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩24,895 | ₩24,895 | ₩24,895 | ₩24,895 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩24,570 | ₩25,344 | ₩23,456 | ₩24,895 | +1.32% | 13.1만 |
|---|
| 2026.06.25 | ₩24,663 | ₩25,142 | ₩24,230 | ₩24,895 | +0.94% | 3.8만 |
|---|
| 2026.06.24 | ₩24,137 | ₩24,230 | ₩23,270 | ₩24,090 | -0.19% | 3.7만 |
|---|
| 2026.06.23 | ₩25,142 | ₩25,158 | ₩24,059 | ₩24,152 | -3.94% | 5.2만 |
|---|
| 2026.06.22 | ₩25,607 | ₩25,730 | ₩24,771 | ₩25,142 | -1.81% | 3.2만 |
|---|
| 2026.06.19 | ₩26,349 | ₩26,535 | ₩24,910 | ₩25,545 | -3.05% | 4.9만 |
|---|
| 2026.06.18 | ₩26,365 | ₩26,643 | ₩26,040 | ₩26,318 | -0.18% | 2만 |
|---|
| 2026.06.17 | ₩26,504 | ₩27,386 | ₩26,024 | ₩26,721 | +0.82% | 3.2만 |
|---|
| 2026.06.16 | ₩27,247 | ₩27,680 | ₩26,303 | ₩26,535 | -2.61% | 3.8만 |
|---|
| 2026.06.15 | ₩27,401 | ₩27,850 | ₩25,808 | ₩27,076 | -1.19% | 1.9만 |
|---|
| 2026.06.12 | ₩27,525 | ₩27,850 | ₩26,922 | ₩27,169 | -1.29% | 1.7만 |
|---|
| 2026.06.11 | ₩26,303 | ₩27,247 | ₩25,854 | ₩27,076 | +2.94% | 1.8만 |
|---|
| 2026.06.10 | ₩26,287 | ₩26,891 | ₩25,684 | ₩26,287 | 0.00% | 2.9만 |
|---|
| 2026.06.09 | ₩25,266 | ₩26,628 | ₩25,158 | ₩26,519 | +4.96% | 3.1만 |
|---|
| 2026.06.08 | ₩25,158 | ₩25,746 | ₩24,678 | ₩24,833 | -1.29% | 4.1만 |
|---|
| 2026.06.05 | ₩26,241 | ₩27,061 | ₩25,607 | ₩26,597 | +1.36% | 5.5만 |
|---|
| 2026.06.04 | ₩27,278 | ₩27,773 | ₩26,612 | ₩26,674 | -2.21% | 3.9만 |
|---|
| 2026.06.02 | ₩27,076 | ₩27,850 | ₩26,071 | ₩27,324 | +0.91% | 4.7만 |
|---|
| 2026.06.01 | ₩28,562 | ₩29,072 | ₩27,231 | ₩27,541 | -3.58% | 3.6만 |
|---|
| 2026.05.29 | ₩28,933 | ₩30,651 | ₩28,376 | ₩28,438 | -1.71% | 3.6만 |
|---|
| 2026.05.28 | ₩29,614 | ₩29,614 | ₩28,221 | ₩28,655 | -3.24% | 2.5만 |
|---|
| 2026.05.27 | ₩30,821 | ₩31,177 | ₩29,026 | ₩29,459 | -4.42% | 4.5만 |
|---|
| 2026.05.26 | ₩32,105 | ₩32,414 | ₩30,805 | ₩31,099 | -3.13% | 5만 |
|---|
| 2026.05.22 | ₩30,078 | ₩31,873 | ₩29,908 | ₩31,486 | +4.68% | 10만 |
|---|
| 2026.05.21 | ₩28,778 | ₩29,846 | ₩28,469 | ₩29,831 | +3.66% | 3.5만 |
|---|
| 2026.05.20 | ₩28,438 | ₩28,840 | ₩27,742 | ₩28,423 | -0.05% | 2.6만 |
|---|
| 2026.05.19 | ₩29,057 | ₩29,227 | ₩28,020 | ₩28,763 | -1.01% | 2.5만 |
|---|
| 2026.05.18 | ₩28,809 | ₩29,676 | ₩27,835 | ₩29,119 | +1.07% | 6.6만 |
|---|
| 2026.05.15 | ₩28,778 | ₩29,475 | ₩27,850 | ₩29,196 | +1.45% | 5.3만 |
|---|
| 2026.05.14 | ₩28,500 | ₩29,072 | ₩28,330 | ₩28,670 | +0.60% | 1.9만 |
|---|
| 2026.05.13 | ₩28,964 | ₩29,072 | ₩28,160 | ₩28,562 | -1.39% | 3.6만 |
|---|
| 2026.05.12 | ₩29,397 | ₩29,660 | ₩28,531 | ₩29,134 | -0.89% | 5.8만 |
|---|
| 2026.05.11 | ₩30,186 | ₩30,403 | ₩29,072 | ₩29,660 | -1.74% | 4.2만 |
|---|
| 2026.05.08 | ₩28,887 | ₩31,099 | ₩28,887 | ₩30,032 | +3.96% | 10.3만 |
|---|
| 2026.05.07 | ₩27,866 | ₩29,181 | ₩27,866 | ₩28,887 | +3.66% | 5만 |
|---|
| 2026.05.06 | ₩28,778 | ₩28,794 | ₩26,458 | ₩27,927 | -2.96% | 4.4만 |
|---|
| 2026.05.04 | ₩27,618 | ₩28,624 | ₩27,618 | ₩28,469 | +3.08% | 5.9만 |
|---|
| 2026.04.30 | ₩27,417 | ₩27,494 | ₩27,030 | ₩27,386 | -0.11% | 3.3만 |
|---|
| 2026.04.29 | ₩26,473 | ₩27,448 | ₩26,473 | ₩27,370 | +3.39% | 2.6만 |
|---|
| 2026.04.28 | ₩27,200 | ₩27,324 | ₩26,349 | ₩26,628 | -2.10% | 4.2만 |
|---|
| 2026.04.27 | ₩26,922 | ₩27,138 | ₩26,767 | ₩27,123 | +0.75% | 3.2만 |
|---|
| 2026.04.24 | ₩26,922 | ₩27,015 | ₩26,442 | ₩26,844 | -0.29% | 4.1만 |
|---|
| 2026.04.23 | ₩25,823 | ₩26,999 | ₩25,529 | ₩26,612 | +3.06% | 11.1만 |
|---|
| 2026.04.22 | ₩24,910 | ₩25,823 | ₩24,616 | ₩25,514 | +2.42% | 3.4만 |
|---|
| 2026.04.21 | ₩25,065 | ₩25,204 | ₩24,740 | ₩24,941 | -0.49% | 2.1만 |
|---|
| 2026.04.20 | ₩24,941 | ₩25,173 | ₩24,477 | ₩24,988 | +0.19% | 2.9만 |
|---|
| 2026.04.17 | ₩24,957 | ₩25,065 | ₩24,508 | ₩25,065 | +0.43% | 1.5만 |
|---|
| 2026.04.16 | ₩24,230 | ₩24,972 | ₩24,059 | ₩24,879 | +2.68% | 4.6만 |
|---|
| 2026.04.15 | ₩24,168 | ₩24,400 | ₩23,827 | ₩24,044 | -0.51% | 4.8만 |
|---|
| 2026.04.14 | ₩23,827 | ₩24,137 | ₩23,580 | ₩24,013 | +0.78% | 3.6만 |
|---|
| 2026.04.13 | ₩23,704 | ₩23,796 | ₩23,394 | ₩23,580 | -0.52% | 2.1만 |
|---|
| 2026.04.10 | ₩24,152 | ₩24,384 | ₩23,657 | ₩24,137 | -0.06% | 1.6만 |
|---|
| 2026.04.09 | ₩23,982 | ₩23,982 | ₩23,549 | ₩23,827 | -0.65% | 9.5천 |
|---|
| 2026.04.08 | ₩23,673 | ₩23,905 | ₩23,502 | ₩23,827 | +0.65% | 1.4만 |
|---|
| 2026.04.07 | ₩23,719 | ₩23,719 | ₩23,054 | ₩23,208 | -2.15% | 1.4만 |
|---|
| 2026.04.06 | ₩23,905 | ₩24,199 | ₩23,317 | ₩23,379 | -2.20% | 2.4만 |
|---|
| 2026.04.03 | ₩23,719 | ₩24,183 | ₩23,626 | ₩23,905 | +0.78% | 1.1만 |
|---|
| 2026.04.02 | ₩24,230 | ₩24,230 | ₩22,899 | ₩23,611 | -2.55% | 2.6만 |
|---|
| 2026.04.01 | ₩23,827 | ₩24,307 | ₩23,704 | ₩24,183 | +1.49% | 1.5만 |
|---|
| 2026.03.31 | ₩23,595 | ₩23,781 | ₩23,131 | ₩23,394 | -0.85% | 2만 |
|---|
| 2026.03.30 | ₩23,967 | ₩23,967 | ₩23,224 | ₩23,657 | -1.29% | 3.2만 |
|---|
| 2026.03.27 | ₩24,663 | ₩24,787 | ₩24,245 | ₩24,446 | -0.88% | 2만 |
|---|
| 2026.03.26 | ₩25,436 | ₩25,436 | ₩24,524 | ₩24,694 | -2.92% | 1.6만 |
|---|
| 2026.03.25 | ₩25,467 | ₩25,668 | ₩24,910 | ₩25,282 | -0.73% | 2.2만 |
|---|
| 2026.03.24 | ₩25,498 | ₩25,514 | ₩24,554 | ₩25,467 | -0.12% | 2.5만 |
|---|
| 2026.03.23 | ₩25,777 | ₩26,179 | ₩24,879 | ₩25,003 | -3.00% | 4만 |
|---|
| 2026.03.20 | ₩24,957 | ₩26,597 | ₩24,802 | ₩26,148 | +4.77% | 9.4만 |
|---|
| 2026.03.19 | ₩24,338 | ₩24,879 | ₩24,338 | ₩24,678 | +1.40% | 1.7만 |
|---|
| 2026.03.18 | ₩25,220 | ₩25,607 | ₩24,972 | ₩25,204 | -0.06% | 2.8만 |
|---|
| 2026.03.17 | ₩24,199 | ₩25,328 | ₩24,075 | ₩24,833 | +2.62% | 5.5만 |
|---|
| 2026.03.16 | ₩23,920 | ₩24,106 | ₩23,642 | ₩24,075 | +0.65% | 2.6만 |
|---|
| 2026.03.13 | ₩22,976 | ₩23,487 | ₩22,899 | ₩23,286 | +1.35% | 11.5만 |
|---|
| 2026.03.12 | ₩22,590 | ₩22,853 | ₩22,234 | ₩22,543 | -0.21% | 3.1만 |
|---|
| 2026.03.11 | ₩22,342 | ₩22,945 | ₩21,994 | ₩22,620 | +1.25% | 4.7만 |
|---|
| 2026.03.10 | ₩22,141 | ₩22,357 | ₩21,793 | ₩22,156 | +0.07% | 4.3만 |
|---|
| 2026.03.09 | ₩21,568 | ₩21,646 | ₩21,058 | ₩21,553 | -0.07% | 8.7만 |
|---|
| 2026.03.06 | ₩22,481 | ₩23,038 | ₩21,599 | ₩22,296 | -0.83% | 14.1만 |
|---|
| 2026.03.05 | ₩22,667 | ₩23,286 | ₩22,435 | ₩22,883 | +0.96% | 8.3만 |
|---|
| 2026.03.04 | ₩22,760 | ₩23,162 | ₩21,661 | ₩21,677 | -4.76% | 15.4만 |
|---|
| 2026.03.03 | ₩23,936 | ₩23,967 | ₩23,224 | ₩23,363 | -2.39% | 6.9만 |
|---|
| 2026.02.27 | ₩24,276 | ₩24,322 | ₩23,734 | ₩24,106 | -0.70% | 6.8만 |
|---|
| 2026.02.26 | ₩24,910 | ₩24,972 | ₩24,075 | ₩24,137 | -3.11% | 8.9만 |
|---|
| 2026.02.25 | ₩25,467 | ₩25,684 | ₩24,756 | ₩24,926 | -2.13% | 7.2만 |
|---|
| 2026.02.24 | ₩25,684 | ₩25,684 | ₩25,251 | ₩25,359 | -1.27% | 3.8만 |
|---|
| 2026.02.23 | ₩25,111 | ₩25,792 | ₩25,111 | ₩25,684 | +2.28% | 7.5만 |
|---|
| 2026.02.20 | ₩24,879 | ₩25,173 | ₩24,616 | ₩24,972 | +0.37% | 3.8만 |
|---|
| 2026.02.19 | ₩24,446 | ₩25,065 | ₩24,369 | ₩24,879 | +1.77% | 3.5만 |
|---|
| 2026.02.13 | ₩24,740 | ₩24,771 | ₩24,338 | ₩24,415 | -1.31% | 2.5만 |
|---|
| 2026.02.12 | ₩25,111 | ₩25,344 | ₩24,833 | ₩24,957 | -0.62% | 2.5만 |
|---|
| 2026.02.11 | ₩24,740 | ₩25,081 | ₩24,601 | ₩25,065 | +1.31% | 5.1만 |
|---|
| 2026.02.10 | ₩24,585 | ₩24,833 | ₩24,384 | ₩24,508 | -0.31% | 2.2만 |
|---|
| 2026.02.09 | ₩24,245 | ₩24,601 | ₩24,230 | ₩24,539 | +1.21% | 3.8만 |
|---|
| 2026.02.06 | ₩23,936 | ₩24,013 | ₩23,239 | ₩23,951 | +0.06% | 4만 |
|---|
| 2026.02.05 | ₩24,183 | ₩24,431 | ₩23,997 | ₩24,261 | +0.32% | 4.7만 |
|---|
| 2026.02.04 | ₩24,137 | ₩24,616 | ₩24,121 | ₩24,539 | +1.67% | 2.8만 |
|---|
| 2026.02.03 | ₩23,533 | ₩24,400 | ₩23,301 | ₩24,369 | +3.55% | 5.3만 |
|---|
| 2026.02.02 | ₩23,936 | ₩24,214 | ₩23,239 | ₩23,286 | -2.71% | 4.3만 |
|---|
| 2026.01.30 | ₩24,415 | ₩24,663 | ₩23,920 | ₩24,137 | -1.14% | 5.7만 |
|---|
| 2026.01.29 | ₩24,787 | ₩24,879 | ₩24,214 | ₩24,493 | -1.19% | 5.6만 |
|---|
| 2026.01.28 | ₩24,431 | ₩24,941 | ₩24,431 | ₩24,879 | +1.84% | 4.8만 |
|---|
| 2026.01.27 | ₩24,539 | ₩24,678 | ₩24,075 | ₩24,431 | -0.44% | 5.6만 |
|---|
| 2026.01.26 | ₩24,059 | ₩24,756 | ₩24,059 | ₩24,601 | +2.25% | 5.7만 |
|---|
| 2026.01.23 | ₩24,028 | ₩24,137 | ₩23,673 | ₩24,090 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩23,858 | ₩24,400 | ₩23,734 | ₩24,028 | +0.71% | 3.9만 |
|---|
| 2026.01.21 | ₩23,116 | ₩24,013 | ₩23,116 | ₩23,874 | +3.28% | 5.9만 |
|---|
| 2026.01.20 | ₩23,131 | ₩23,673 | ₩22,961 | ₩23,425 | +1.27% | 6.2만 |
|---|
| 2026.01.19 | ₩23,131 | ₩23,363 | ₩23,054 | ₩23,224 | +0.40% | 7.7만 |
|---|
| 2026.01.16 | ₩23,208 | ₩23,657 | ₩22,945 | ₩23,239 | +0.13% | 8만 |
|---|
| 2026.01.15 | ₩23,796 | ₩23,967 | ₩23,085 | ₩23,379 | -1.76% | 6.6만 |
|---|
| 2026.01.14 | ₩24,059 | ₩24,137 | ₩23,394 | ₩23,827 | -0.96% | 5.6만 |
|---|
| 2026.01.13 | ₩24,137 | ₩24,353 | ₩23,719 | ₩23,765 | -1.54% | 5.8만 |
|---|
| 2026.01.12 | ₩24,384 | ₩24,431 | ₩23,905 | ₩24,199 | -0.76% | 2.8만 |
|---|
| 2026.01.09 | ₩23,301 | ₩24,446 | ₩23,147 | ₩24,353 | +4.52% | 5.2만 |
|---|
| 2026.01.08 | ₩23,889 | ₩23,889 | ₩23,239 | ₩23,394 | -2.07% | 2.1만 |
|---|
| 2026.01.07 | ₩23,734 | ₩25,127 | ₩22,760 | ₩23,688 | -0.20% | 3만 |
|---|
| 2026.01.06 | ₩23,812 | ₩23,812 | ₩23,301 | ₩23,734 | -0.32% | 4.7만 |
|---|
| 2026.01.05 | ₩23,982 | ₩24,369 | ₩23,487 | ₩23,704 | -1.16% | 3.8만 |
|---|
| 2026.01.02 | ₩24,075 | ₩24,709 | ₩23,734 | ₩23,827 | -1.03% | 4.4만 |
|---|
| 2025.12.30 | ₩24,291 | ₩24,415 | ₩23,997 | ₩24,214 | -0.32% | 1.7만 |
|---|
| 2025.12.29 | ₩24,214 | ₩24,353 | ₩23,874 | ₩24,307 | +0.38% | 3만 |
|---|
| 2025.12.26 | ₩24,477 | ₩24,833 | ₩24,214 | ₩24,214 | -1.07% | 4.5만 |
|---|
| 2025.12.24 | ₩24,183 | ₩24,508 | ₩24,106 | ₩24,338 | +0.64% | 2.3만 |
|---|
| 2025.12.23 | ₩24,601 | ₩24,709 | ₩24,059 | ₩24,152 | -1.82% | 4.4만 |
|---|
| 2025.12.22 | ₩24,910 | ₩24,910 | ₩24,570 | ₩24,601 | -1.24% | 2.7만 |
|---|
| 2025.12.19 | ₩24,663 | ₩24,972 | ₩24,230 | ₩24,910 | +1.00% | 2.8만 |
|---|
| 2025.12.18 | ₩24,477 | ₩24,678 | ₩23,997 | ₩24,462 | -0.06% | 2.8만 |
|---|
| 2025.12.17 | ₩24,647 | ₩24,740 | ₩24,291 | ₩24,508 | -0.56% | 1.4만 |
|---|
| 2025.12.16 | ₩25,003 | ₩25,065 | ₩24,322 | ₩24,384 | -2.48% | 3.7만 |
|---|
| 2025.12.15 | ₩24,740 | ₩25,050 | ₩24,400 | ₩25,003 | +1.06% | 2.6만 |
|---|
| 2025.12.12 | ₩25,173 | ₩25,173 | ₩24,570 | ₩24,988 | -0.74% | 2.7만 |
|---|
| 2025.12.11 | ₩24,601 | ₩25,297 | ₩24,415 | ₩25,220 | +2.52% | 6.5만 |
|---|
| 2025.12.10 | ₩24,647 | ₩24,647 | ₩24,276 | ₩24,353 | -1.19% | 2.9만 |
|---|
| 2025.12.09 | ₩24,261 | ₩24,477 | ₩24,075 | ₩24,446 | +0.77% | 2.1만 |
|---|
| 2025.12.08 | ₩24,028 | ₩24,276 | ₩23,704 | ₩24,261 | +0.97% | 3.1만 |
|---|
| 2025.12.05 | ₩24,477 | ₩24,477 | ₩23,843 | ₩24,013 | -1.90% | 3만 |
|---|
| 2025.12.04 | ₩24,756 | ₩25,173 | ₩22,899 | ₩24,291 | -1.88% | 4.3만 |
|---|
| 2025.12.03 | ₩23,920 | ₩24,972 | ₩23,673 | ₩24,601 | +2.85% | 8.9만 |
|---|
| 2025.12.02 | ₩23,193 | ₩23,827 | ₩22,930 | ₩23,796 | +2.60% | 4.8만 |
|---|
| 2025.12.01 | ₩23,379 | ₩23,657 | ₩22,914 | ₩22,930 | -1.92% | 3.5만 |
|---|
| 2025.11.28 | ₩22,729 | ₩23,719 | ₩22,450 | ₩23,379 | +2.86% | 7.5만 |
|---|
| 2025.11.27 | ₩22,930 | ₩22,930 | ₩22,512 | ₩22,559 | -1.62% | 2.2만 |
|---|
| 2025.11.26 | ₩21,816 | ₩22,961 | ₩21,769 | ₩22,883 | +4.89% | 6.8만 |
|---|
| 2025.11.25 | ₩21,630 | ₩22,110 | ₩21,445 | ₩21,661 | +0.14% | 6.7만 |
|---|
| 2025.11.24 | ₩21,940 | ₩22,017 | ₩21,537 | ₩21,537 | -1.83% | 4.7만 |
|---|
| 2025.11.21 | ₩22,203 | ₩22,203 | ₩21,723 | ₩21,862 | -1.53% | 6.3만 |
|---|
| 2025.11.20 | ₩22,791 | ₩22,806 | ₩22,388 | ₩22,559 | -1.02% | 5.5만 |
|---|
| 2025.11.19 | ₩22,590 | ₩22,899 | ₩22,125 | ₩22,512 | -0.34% | 6만 |
|---|
| 2025.11.18 | ₩22,930 | ₩22,992 | ₩22,342 | ₩22,574 | -1.55% | 6.4만 |
|---|
| 2025.11.17 | ₩23,765 | ₩23,905 | ₩22,976 | ₩23,054 | -2.99% | 5.7만 |
|---|
| 2025.11.14 | ₩23,533 | ₩24,431 | ₩23,348 | ₩23,704 | +0.72% | 9.3만 |
|---|
| 2025.11.13 | ₩22,899 | ₩24,137 | ₩22,791 | ₩23,967 | +4.66% | 12.4만 |
|---|
| 2025.11.12 | ₩21,677 | ₩22,945 | ₩21,677 | ₩22,899 | +5.64% | 15.1만 |
|---|
| 2025.11.11 | ₩21,971 | ₩22,512 | ₩21,646 | ₩21,800 | -0.77% | 12.8만 |
|---|
| 2025.11.10 | ₩22,079 | ₩22,156 | ₩21,754 | ₩22,048 | -0.14% | 7.3만 |
|---|
| 2025.11.07 | ₩23,193 | ₩23,595 | ₩21,445 | ₩22,017 | -5.07% | 21.2만 |
|---|
| 2025.11.06 | ₩23,626 | ₩25,065 | ₩23,147 | ₩23,394 | -0.98% | 22.5만 |
|---|
| 2025.11.05 | ₩23,410 | ₩23,673 | ₩22,218 | ₩22,914 | -2.12% | 17.6만 |
|---|
| 2025.11.04 | ₩23,208 | ₩23,704 | ₩22,899 | ₩23,502 | +1.27% | 12.4만 |
|---|
| 2025.11.03 | ₩23,224 | ₩23,410 | ₩23,038 | ₩23,177 | -0.20% | 10.9만 |
|---|
| 2025.10.31 | ₩23,487 | ₩23,688 | ₩23,162 | ₩23,208 | -1.19% | 8.6만 |
|---|
| 2025.10.30 | ₩24,276 | ₩24,616 | ₩23,208 | ₩23,487 | -3.25% | 12.9만 |
|---|
| 2025.10.29 | ₩23,734 | ₩23,827 | ₩23,208 | ₩23,796 | +0.26% | 8만 |
|---|
| 2025.10.28 | ₩23,208 | ₩23,967 | ₩22,992 | ₩23,673 | +2.00% | 6.1만 |
|---|
| 2025.10.27 | ₩23,425 | ₩23,425 | ₩22,992 | ₩23,038 | -1.65% | 8.2만 |
|---|
| 2025.10.24 | ₩23,657 | ₩23,657 | ₩23,193 | ₩23,332 | -1.37% | 4.9만 |
|---|
| 2025.10.23 | ₩23,487 | ₩23,657 | ₩23,255 | ₩23,425 | -0.26% | 3.1만 |
|---|
| 2025.10.22 | ₩23,410 | ₩23,673 | ₩22,930 | ₩23,673 | +1.12% | 4만 |
|---|
| 2025.10.21 | ₩23,456 | ₩23,657 | ₩23,193 | ₩23,270 | -0.79% | 7.3만 |
|---|
| 2025.10.20 | ₩23,487 | ₩23,905 | ₩23,239 | ₩23,425 | -0.26% | 7.2만 |
|---|
| 2025.10.17 | ₩23,796 | ₩23,812 | ₩23,255 | ₩23,440 | -1.50% | 7.3만 |
|---|
| 2025.10.16 | ₩24,322 | ₩24,802 | ₩23,781 | ₩23,843 | -1.97% | 9.7만 |
|---|
| 2025.10.15 | ₩23,967 | ₩24,137 | ₩23,626 | ₩24,137 | +0.71% | 3.5만 |
|---|
| 2025.10.14 | ₩24,261 | ₩24,601 | ₩23,487 | ₩23,595 | -2.74% | 4.6만 |
|---|
| 2025.10.13 | ₩23,843 | ₩23,967 | ₩23,394 | ₩23,905 | +0.26% | 8.9만 |
|---|