시장 데이터를 불러오는 중
전체 종목
테이팩스 과거 주가
055490.KS · KOSPI
주요 제품·사업: OCA, 2차전지용 테이프, 산업용 랩 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
055490.KS · KOSPI
주요 제품·사업: OCA, 2차전지용 테이프, 산업용 랩 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,000 | ₩17,370 | ₩16,410 | ₩17,210 | +1.24% | 3.1만 |
| 2026.10.07 | ₩16,710 | ₩16,800 | ₩16,420 | ₩16,600 | -0.66% | 8.1천 |
| 2026.10.06 | ₩16,850 | ₩16,880 | ₩16,530 | ₩16,710 | -0.83% | 1.3만 |
| 2026.10.02 | ₩16,390 | ₩16,950 | ₩16,300 | ₩16,700 | +1.89% | 2.2만 |
| 2026.10.01 | ₩15,340 | ₩16,390 | ₩15,000 | ₩16,390 | +6.84% | 2.8만 |
| 2026.09.30 | ₩15,270 | ₩15,390 | ₩15,020 | ₩15,180 | -0.59% | 7.4천 |
| 2026.09.29 | ₩14,980 | ₩15,180 | ₩14,590 | ₩15,110 | +0.87% | 1.4만 |
| 2026.09.28 | ₩14,750 | ₩15,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,590 |
| ₩14,970 |
| +1.49% |
| 1.3만 |
| 2026.09.23 | ₩14,950 | ₩14,950 | ₩14,370 | ₩14,750 | -1.34% | 1.7만 |
|---|
| 2026.09.22 | ₩14,780 | ₩15,110 | ₩14,530 | ₩14,780 | 0.00% | 1.6만 |
|---|
| 2026.09.21 | ₩14,990 | ₩14,990 | ₩14,560 | ₩14,780 | -1.40% | 1.1만 |
|---|
| 2026.09.18 | ₩15,500 | ₩15,500 | ₩14,740 | ₩14,780 | -4.65% | 1.9만 |
|---|
| 2026.09.17 | ₩14,920 | ₩15,230 | ₩14,820 | ₩15,150 | +1.54% | 1.1만 |
|---|
| 2026.09.16 | ₩15,500 | ₩15,500 | ₩14,890 | ₩15,030 | -3.03% | 1.7만 |
|---|
| 2026.09.15 | ₩15,170 | ₩15,810 | ₩15,090 | ₩15,200 | +0.20% | 1.1만 |
|---|
| 2026.09.14 | ₩15,540 | ₩16,040 | ₩15,230 | ₩15,320 | -1.42% | 1.8만 |
|---|
| 2026.09.11 | ₩15,400 | ₩15,920 | ₩15,170 | ₩15,640 | +1.56% | 1.7만 |
|---|
| 2026.09.10 | ₩16,000 | ₩16,110 | ₩15,630 | ₩15,630 | -2.31% | 1.3만 |
|---|
| 2026.09.09 | ₩15,860 | ₩16,340 | ₩15,750 | ₩16,210 | +2.21% | 2.3만 |
|---|
| 2026.09.08 | ₩16,910 | ₩17,020 | ₩15,860 | ₩15,860 | -6.21% | 3만 |
|---|
| 2026.09.07 | ₩17,590 | ₩17,590 | ₩16,820 | ₩16,900 | -3.92% | 1.6만 |
|---|
| 2026.09.04 | ₩17,360 | ₩17,700 | ₩17,080 | ₩17,260 | -0.58% | 2만 |
|---|
| 2026.09.03 | ₩16,700 | ₩17,670 | ₩16,310 | ₩17,140 | +2.63% | 3.1만 |
|---|
| 2026.09.02 | ₩16,170 | ₩17,470 | ₩16,170 | ₩16,700 | +3.28% | 3.1만 |
|---|
| 2026.09.01 | ₩16,750 | ₩16,850 | ₩16,330 | ₩16,850 | +0.60% | 1.2만 |
|---|
| 2026.08.31 | ₩16,500 | ₩17,000 | ₩16,000 | ₩16,750 | +1.52% | 3.5만 |
|---|
| 2026.08.28 | ₩15,840 | ₩17,080 | ₩15,240 | ₩16,550 | +4.48% | 10.4만 |
|---|
| 2026.08.27 | ₩13,420 | ₩15,960 | ₩13,420 | ₩15,840 | +18.03% | 9.5만 |
|---|
| 2026.08.26 | ₩13,430 | ₩13,510 | ₩13,110 | ₩13,510 | +0.60% | 8.8천 |
|---|
| 2026.08.25 | ₩13,270 | ₩13,550 | ₩12,775 | ₩13,430 | +1.21% | 9.8천 |
|---|
| 2026.08.24 | ₩13,200 | ₩13,440 | ₩12,980 | ₩13,370 | +1.29% | 2.1만 |
|---|
| 2026.08.21 | ₩13,680 | ₩13,710 | ₩13,020 | ₩13,300 | -2.78% | 1.4만 |
|---|
| 2026.08.20 | ₩13,600 | ₩14,000 | ₩13,600 | ₩13,690 | +0.66% | 1.2만 |
|---|
| 2026.08.19 | ₩13,850 | ₩14,180 | ₩13,490 | ₩13,690 | -1.16% | 1.9만 |
|---|
| 2026.08.18 | ₩14,620 | ₩14,680 | ₩14,010 | ₩14,150 | -3.21% | 1.7만 |
|---|
| 2026.08.14 | ₩15,210 | ₩15,210 | ₩14,330 | ₩14,620 | -3.88% | 2.9만 |
|---|
| 2026.08.13 | ₩14,170 | ₩15,470 | ₩14,000 | ₩15,210 | +7.34% | 4만 |
|---|
| 2026.08.12 | ₩13,920 | ₩14,290 | ₩13,680 | ₩14,170 | +1.80% | 1.7만 |
|---|
| 2026.08.11 | ₩13,950 | ₩14,450 | ₩13,910 | ₩14,050 | +0.72% | 1.7만 |
|---|
| 2026.08.10 | ₩13,520 | ₩13,950 | ₩13,420 | ₩13,950 | +3.18% | 1.8만 |
|---|
| 2026.08.07 | ₩13,460 | ₩13,800 | ₩13,250 | ₩13,540 | +0.59% | 1.1만 |
|---|
| 2026.08.06 | ₩13,390 | ₩13,610 | ₩13,000 | ₩13,440 | +0.37% | 2만 |
|---|
| 2026.08.05 | ₩13,390 | ₩13,390 | ₩12,500 | ₩13,140 | -1.87% | 8.5천 |
|---|
| 2026.08.04 | ₩11,910 | ₩13,140 | ₩11,910 | ₩13,140 | +10.33% | 3.4만 |
|---|
| 2026.08.03 | ₩11,590 | ₩12,140 | ₩11,400 | ₩11,900 | +2.67% | 2만 |
|---|
| 2026.07.31 | ₩11,100 | ₩11,800 | ₩11,100 | ₩11,680 | +5.23% | 2.5만 |
|---|
| 2026.07.30 | ₩10,210 | ₩11,230 | ₩10,210 | ₩10,850 | +6.27% | 2.3만 |
|---|
| 2026.07.29 | ₩11,700 | ₩11,890 | ₩10,150 | ₩10,520 | -10.09% | 9.6만 |
|---|
| 2026.07.28 | ₩12,670 | ₩12,670 | ₩11,500 | ₩11,500 | -9.23% | 6.9만 |
|---|
| 2026.07.27 | ₩12,860 | ₩13,240 | ₩12,650 | ₩12,820 | -0.31% | 1.2만 |
|---|
| 2026.07.24 | ₩13,020 | ₩13,220 | ₩12,630 | ₩12,860 | -1.23% | 1.2만 |
|---|
| 2026.07.23 | ₩12,740 | ₩13,230 | ₩12,630 | ₩13,220 | +3.77% | 1.8만 |
|---|
| 2026.07.22 | ₩12,500 | ₩12,870 | ₩12,410 | ₩12,740 | +1.92% | 1.7만 |
|---|
| 2026.07.21 | ₩12,940 | ₩12,940 | ₩12,100 | ₩12,360 | -4.48% | 2.3만 |
|---|
| 2026.07.20 | ₩12,940 | ₩13,340 | ₩12,510 | ₩12,520 | -3.25% | 2.8만 |
|---|
| 2026.07.16 | ₩12,930 | ₩13,140 | ₩12,650 | ₩13,070 | +1.08% | 1.3만 |
|---|
| 2026.07.15 | ₩12,540 | ₩13,370 | ₩12,540 | ₩13,150 | +4.86% | 2.4만 |
|---|
| 2026.07.14 | ₩12,370 | ₩12,870 | ₩12,000 | ₩12,680 | +2.51% | 3만 |
|---|
| 2026.07.13 | ₩13,390 | ₩13,510 | ₩12,450 | ₩12,500 | -6.65% | 3.4만 |
|---|
| 2026.07.10 | ₩12,490 | ₩13,150 | ₩12,490 | ₩13,070 | +4.64% | 2.6만 |
|---|
| 2026.07.09 | ₩12,500 | ₩12,930 | ₩12,340 | ₩12,420 | -0.64% | 3만 |
|---|
| 2026.07.08 | ₩13,010 | ₩13,190 | ₩12,450 | ₩12,570 | -3.38% | 3.8만 |
|---|
| 2026.07.07 | ₩13,450 | ₩13,590 | ₩12,710 | ₩12,960 | -3.64% | 2.7만 |
|---|
| 2026.07.06 | ₩13,800 | ₩13,850 | ₩13,140 | ₩13,550 | -1.81% | 1.2만 |
|---|
| 2026.07.03 | ₩13,200 | ₩13,600 | ₩12,750 | ₩13,600 | +3.03% | 1.8만 |
|---|
| 2026.07.02 | ₩13,880 | ₩13,880 | ₩12,900 | ₩13,280 | -4.32% | 2만 |
|---|
| 2026.07.01 | ₩13,520 | ₩14,060 | ₩13,520 | ₩13,880 | +2.66% | 1.6만 |
|---|
| 2026.06.30 | ₩13,890 | ₩13,890 | ₩13,390 | ₩13,460 | -3.10% | 1.5만 |
|---|
| 2026.06.29 | ₩12,720 | ₩13,730 | ₩12,530 | ₩13,700 | +7.70% | 3만 |
|---|
| 2026.06.26 | ₩13,130 | ₩13,220 | ₩12,410 | ₩12,740 | -2.97% | 4.3만 |
|---|
| 2026.06.25 | ₩13,590 | ₩14,480 | ₩13,220 | ₩13,240 | -2.58% | 4만 |
|---|
| 2026.06.24 | ₩14,010 | ₩14,650 | ₩13,320 | ₩13,590 | -3.00% | 4.7만 |
|---|
| 2026.06.23 | ₩15,340 | ₩15,340 | ₩13,810 | ₩14,000 | -8.74% | 4.4만 |
|---|
| 2026.06.22 | ₩16,100 | ₩16,450 | ₩15,150 | ₩15,350 | -4.66% | 2.9만 |
|---|
| 2026.06.19 | ₩17,000 | ₩17,000 | ₩15,950 | ₩16,150 | -5.00% | 4.4만 |
|---|
| 2026.06.18 | ₩17,400 | ₩17,570 | ₩16,840 | ₩17,000 | -2.30% | 3만 |
|---|
| 2026.06.17 | ₩17,700 | ₩17,700 | ₩16,800 | ₩17,160 | -3.05% | 6.3만 |
|---|
| 2026.06.16 | ₩18,150 | ₩18,150 | ₩17,510 | ₩17,800 | -1.93% | 2.3만 |
|---|
| 2026.06.15 | ₩18,060 | ₩18,490 | ₩17,700 | ₩18,150 | +0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩17,410 | ₩18,450 | ₩17,410 | ₩17,790 | +2.18% | 4.3만 |
|---|
| 2026.06.11 | ₩17,010 | ₩17,150 | ₩16,450 | ₩17,110 | +0.59% | 3만 |
|---|
| 2026.06.10 | ₩17,530 | ₩17,890 | ₩16,580 | ₩17,020 | -2.91% | 3.9만 |
|---|
| 2026.06.09 | ₩18,100 | ₩18,550 | ₩17,440 | ₩17,560 | -2.98% | 5.8만 |
|---|
| 2026.06.08 | ₩18,310 | ₩18,780 | ₩17,500 | ₩18,000 | -1.69% | 4.9만 |
|---|
| 2026.06.05 | ₩19,890 | ₩19,900 | ₩18,700 | ₩19,140 | -3.77% | 3.9만 |
|---|
| 2026.06.04 | ₩21,200 | ₩21,250 | ₩19,990 | ₩20,150 | -4.95% | 6.2만 |
|---|
| 2026.06.02 | ₩19,710 | ₩22,500 | ₩19,580 | ₩21,200 | +7.56% | 18.6만 |
|---|
| 2026.06.01 | ₩20,000 | ₩22,500 | ₩19,220 | ₩19,710 | -1.45% | 19.5만 |
|---|
| 2026.05.29 | ₩20,700 | ₩21,250 | ₩19,000 | ₩19,010 | -8.16% | 8.9만 |
|---|
| 2026.05.28 | ₩20,800 | ₩21,450 | ₩19,610 | ₩20,400 | -1.92% | 13만 |
|---|
| 2026.05.27 | ₩18,780 | ₩23,300 | ₩18,640 | ₩20,600 | +9.69% | 55.4만 |
|---|
| 2026.05.26 | ₩18,160 | ₩18,780 | ₩17,670 | ₩18,250 | +0.50% | 3.9만 |
|---|
| 2026.05.22 | ₩18,800 | ₩18,900 | ₩17,680 | ₩18,140 | -3.51% | 7.2만 |
|---|
| 2026.05.21 | ₩18,600 | ₩19,720 | ₩18,260 | ₩18,300 | -1.61% | 7.2만 |
|---|
| 2026.05.20 | ₩19,760 | ₩19,760 | ₩17,830 | ₩18,310 | -7.34% | 7.1만 |
|---|
| 2026.05.19 | ₩21,000 | ₩21,350 | ₩19,110 | ₩19,760 | -5.90% | 12.2만 |
|---|
| 2026.05.18 | ₩17,310 | ₩22,650 | ₩17,060 | ₩21,900 | +26.52% | 33.4만 |
|---|
| 2026.05.15 | ₩18,270 | ₩18,270 | ₩16,500 | ₩17,680 | -3.23% | 10만 |
|---|
| 2026.05.14 | ₩18,590 | ₩19,400 | ₩17,520 | ₩17,600 | -5.33% | 4.3만 |
|---|
| 2026.05.13 | ₩17,210 | ₩19,290 | ₩17,210 | ₩18,590 | +8.02% | 7.6만 |
|---|
| 2026.05.12 | ₩18,610 | ₩19,000 | ₩17,180 | ₩17,550 | -5.70% | 10.9만 |
|---|
| 2026.05.11 | ₩20,250 | ₩20,300 | ₩18,510 | ₩18,610 | -8.10% | 6.2만 |
|---|
| 2026.05.08 | ₩20,900 | ₩20,900 | ₩19,900 | ₩20,200 | -3.35% | 4.4만 |
|---|
| 2026.05.07 | ₩21,050 | ₩21,500 | ₩20,300 | ₩21,050 | 0.00% | 5.1만 |
|---|
| 2026.05.06 | ₩21,500 | ₩21,600 | ₩20,750 | ₩21,050 | -2.09% | 5.5만 |
|---|
| 2026.05.04 | ₩20,050 | ₩21,350 | ₩20,050 | ₩21,100 | +5.24% | 7.7만 |
|---|
| 2026.04.30 | ₩20,900 | ₩20,900 | ₩20,000 | ₩20,000 | -4.31% | 5.4만 |
|---|
| 2026.04.29 | ₩20,700 | ₩20,950 | ₩19,930 | ₩20,950 | +1.21% | 4.2만 |
|---|
| 2026.04.28 | ₩20,250 | ₩21,150 | ₩20,200 | ₩20,700 | +2.22% | 8.1만 |
|---|
| 2026.04.27 | ₩20,500 | ₩20,850 | ₩19,920 | ₩20,200 | -1.46% | 7.7만 |
|---|
| 2026.04.24 | ₩18,880 | ₩19,840 | ₩18,880 | ₩19,800 | +4.87% | 8.4만 |
|---|
| 2026.04.23 | ₩19,460 | ₩19,530 | ₩18,710 | ₩18,870 | -3.03% | 5.9만 |
|---|
| 2026.04.22 | ₩19,320 | ₩19,700 | ₩18,960 | ₩19,450 | +0.67% | 7.5만 |
|---|
| 2026.04.21 | ₩19,190 | ₩19,430 | ₩18,600 | ₩19,100 | -0.47% | 11만 |
|---|
| 2026.04.20 | ₩17,770 | ₩18,900 | ₩17,500 | ₩18,900 | +6.36% | 12.4만 |
|---|
| 2026.04.17 | ₩17,450 | ₩17,750 | ₩17,200 | ₩17,590 | +0.80% | 2.5만 |
|---|
| 2026.04.16 | ₩17,150 | ₩17,880 | ₩17,150 | ₩17,480 | +1.92% | 2.5만 |
|---|
| 2026.04.15 | ₩16,980 | ₩17,250 | ₩16,720 | ₩17,150 | +1.00% | 3만 |
|---|
| 2026.04.14 | ₩17,200 | ₩17,200 | ₩16,710 | ₩16,980 | -1.28% | 2만 |
|---|
| 2026.04.13 | ₩16,790 | ₩17,570 | ₩16,620 | ₩16,970 | +1.07% | 2.3만 |
|---|
| 2026.04.10 | ₩16,790 | ₩17,090 | ₩16,530 | ₩16,870 | +0.48% | 3.2만 |
|---|
| 2026.04.09 | ₩16,310 | ₩16,530 | ₩16,080 | ₩16,490 | +1.10% | 1.6만 |
|---|
| 2026.04.08 | ₩16,400 | ₩16,420 | ₩16,140 | ₩16,310 | -0.55% | 2.2만 |
|---|
| 2026.04.07 | ₩16,010 | ₩16,530 | ₩15,720 | ₩15,960 | -0.31% | 2.2만 |
|---|
| 2026.04.06 | ₩16,160 | ₩16,500 | ₩15,930 | ₩16,010 | -0.93% | 1.4만 |
|---|
| 2026.04.03 | ₩16,280 | ₩16,670 | ₩15,910 | ₩16,050 | -1.41% | 2.5만 |
|---|
| 2026.04.02 | ₩16,130 | ₩16,450 | ₩15,600 | ₩15,720 | -2.54% | 2.2만 |
|---|
| 2026.04.01 | ₩15,770 | ₩16,160 | ₩15,500 | ₩16,150 | +2.41% | 2.1만 |
|---|
| 2026.03.31 | ₩16,980 | ₩16,990 | ₩14,700 | ₩15,470 | -8.89% | 4만 |
|---|
| 2026.03.30 | ₩15,810 | ₩17,300 | ₩15,310 | ₩16,670 | +5.44% | 10.2만 |
|---|
| 2026.03.27 | ₩14,930 | ₩16,000 | ₩14,760 | ₩15,830 | +6.03% | 3.6만 |
|---|
| 2026.03.26 | ₩15,390 | ₩15,550 | ₩14,920 | ₩15,150 | -1.56% | 2만 |
|---|
| 2026.03.25 | ₩14,980 | ₩15,400 | ₩14,870 | ₩15,400 | +2.80% | 2만 |
|---|
| 2026.03.24 | ₩14,430 | ₩14,910 | ₩14,230 | ₩14,910 | +3.33% | 7천 |
|---|
| 2026.03.23 | ₩14,850 | ₩14,850 | ₩14,200 | ₩14,220 | -4.24% | 1.8만 |
|---|
| 2026.03.20 | ₩14,910 | ₩15,060 | ₩14,900 | ₩14,970 | +0.40% | 9.1천 |
|---|
| 2026.03.19 | ₩15,000 | ₩15,000 | ₩14,730 | ₩15,000 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩15,160 | ₩15,590 | ₩14,900 | ₩15,270 | +0.73% | 1.9만 |
|---|
| 2026.03.17 | ₩14,540 | ₩15,450 | ₩14,530 | ₩15,100 | +3.85% | 1.9만 |
|---|
| 2026.03.16 | ₩14,570 | ₩14,590 | ₩14,340 | ₩14,460 | -0.75% | 8.7천 |
|---|
| 2026.03.13 | ₩14,680 | ₩14,680 | ₩14,290 | ₩14,680 | 0.00% | 8.4천 |
|---|
| 2026.03.12 | ₩14,690 | ₩14,730 | ₩14,520 | ₩14,700 | +0.07% | 7.3천 |
|---|
| 2026.03.11 | ₩14,720 | ₩14,880 | ₩14,510 | ₩14,690 | -0.20% | 2.1만 |
|---|
| 2026.03.10 | ₩14,600 | ₩14,830 | ₩14,380 | ₩14,650 | +0.34% | 2.1만 |
|---|
| 2026.03.09 | ₩14,530 | ₩14,530 | ₩13,960 | ₩14,240 | -2.00% | 2.4만 |
|---|
| 2026.03.06 | ₩14,690 | ₩15,160 | ₩14,050 | ₩15,000 | +2.11% | 1.7만 |
|---|
| 2026.03.05 | ₩14,250 | ₩15,090 | ₩13,850 | ₩14,850 | +4.21% | 4.4만 |
|---|
| 2026.03.04 | ₩15,100 | ₩15,100 | ₩13,500 | ₩13,520 | -10.46% | 6.5만 |
|---|
| 2026.03.03 | ₩15,630 | ₩16,300 | ₩15,280 | ₩15,280 | -2.24% | 2.9만 |
|---|
| 2026.02.27 | ₩16,000 | ₩16,290 | ₩15,700 | ₩15,800 | -1.25% | 3만 |
|---|
| 2026.02.26 | ₩16,400 | ₩16,750 | ₩16,090 | ₩16,100 | -1.83% | 4.4만 |
|---|
| 2026.02.25 | ₩16,270 | ₩16,530 | ₩16,090 | ₩16,360 | +0.55% | 3.5만 |
|---|
| 2026.02.24 | ₩16,200 | ₩16,480 | ₩16,090 | ₩16,190 | -0.06% | 2.4만 |
|---|
| 2026.02.23 | ₩16,460 | ₩16,500 | ₩16,000 | ₩16,200 | -1.58% | 2.5만 |
|---|
| 2026.02.20 | ₩16,220 | ₩16,480 | ₩16,120 | ₩16,450 | +1.42% | 3.2만 |
|---|
| 2026.02.19 | ₩15,630 | ₩16,400 | ₩15,630 | ₩16,220 | +3.77% | 3.2만 |
|---|
| 2026.02.13 | ₩15,960 | ₩15,960 | ₩15,560 | ₩15,630 | -2.07% | 1.5만 |
|---|
| 2026.02.12 | ₩15,810 | ₩16,080 | ₩15,670 | ₩15,970 | +1.01% | 1.4만 |
|---|
| 2026.02.11 | ₩15,850 | ₩16,040 | ₩15,510 | ₩15,810 | -0.25% | 2.2만 |
|---|
| 2026.02.10 | ₩15,840 | ₩16,000 | ₩15,610 | ₩15,820 | -0.13% | 1.5만 |
|---|
| 2026.02.09 | ₩14,810 | ₩16,010 | ₩14,810 | ₩15,840 | +6.95% | 6.1만 |
|---|
| 2026.02.06 | ₩14,720 | ₩14,900 | ₩14,060 | ₩14,700 | -0.14% | 2.6만 |
|---|
| 2026.02.05 | ₩15,180 | ₩15,180 | ₩14,770 | ₩14,810 | -2.44% | 1.5만 |
|---|
| 2026.02.04 | ₩14,800 | ₩15,200 | ₩14,770 | ₩15,190 | +2.64% | 2.8만 |
|---|
| 2026.02.03 | ₩14,560 | ₩14,930 | ₩14,440 | ₩14,930 | +2.54% | 2.2만 |
|---|
| 2026.02.02 | ₩14,800 | ₩15,170 | ₩14,400 | ₩14,540 | -1.76% | 2.2만 |
|---|
| 2026.01.30 | ₩15,300 | ₩15,580 | ₩14,800 | ₩14,870 | -2.81% | 4만 |
|---|
| 2026.01.29 | ₩15,480 | ₩15,590 | ₩14,800 | ₩15,300 | -1.16% | 3.8만 |
|---|
| 2026.01.28 | ₩14,950 | ₩15,700 | ₩14,850 | ₩15,390 | +2.94% | 5.6만 |
|---|
| 2026.01.27 | ₩15,110 | ₩15,110 | ₩14,680 | ₩14,950 | -1.06% | 2.4만 |
|---|
| 2026.01.26 | ₩14,900 | ₩15,590 | ₩14,900 | ₩15,120 | +1.48% | 4.5만 |
|---|
| 2026.01.23 | ₩15,150 | ₩15,430 | ₩14,710 | ₩14,780 | -2.44% | 3.1만 |
|---|
| 2026.01.22 | ₩14,400 | ₩15,400 | ₩14,360 | ₩15,150 | +5.21% | 5.3만 |
|---|
| 2026.01.21 | ₩14,510 | ₩14,510 | ₩14,090 | ₩14,330 | -1.24% | 1.2만 |
|---|
| 2026.01.20 | ₩14,420 | ₩14,900 | ₩14,390 | ₩14,530 | +0.76% | 3.4만 |
|---|
| 2026.01.19 | ₩13,800 | ₩14,510 | ₩13,560 | ₩14,420 | +4.49% | 3만 |
|---|
| 2026.01.16 | ₩13,770 | ₩13,950 | ₩13,570 | ₩13,800 | +0.22% | 1.7만 |
|---|
| 2026.01.15 | ₩13,790 | ₩13,900 | ₩13,540 | ₩13,770 | -0.15% | 1.5만 |
|---|
| 2026.01.14 | ₩14,190 | ₩14,250 | ₩13,730 | ₩13,770 | -2.96% | 2만 |
|---|
| 2026.01.13 | ₩14,100 | ₩14,190 | ₩13,900 | ₩14,190 | +0.64% | 6.3천 |
|---|
| 2026.01.12 | ₩13,510 | ₩14,300 | ₩13,470 | ₩14,100 | +4.37% | 3만 |
|---|
| 2026.01.09 | ₩13,420 | ₩13,730 | ₩13,300 | ₩13,650 | +1.71% | 1.3만 |
|---|
| 2026.01.08 | ₩14,200 | ₩14,200 | ₩13,410 | ₩13,420 | -5.49% | 1.7만 |
|---|
| 2026.01.07 | ₩14,200 | ₩14,200 | ₩13,760 | ₩13,870 | -2.32% | 1.4만 |
|---|
| 2026.01.06 | ₩14,020 | ₩14,420 | ₩13,930 | ₩14,200 | +1.28% | 2만 |
|---|
| 2026.01.05 | ₩13,810 | ₩14,020 | ₩13,630 | ₩13,930 | +0.87% | 1.3만 |
|---|
| 2026.01.02 | ₩13,990 | ₩13,990 | ₩13,650 | ₩13,870 | -0.86% | 1.6만 |
|---|
| 2025.12.30 | ₩13,700 | ₩13,990 | ₩13,630 | ₩13,990 | +2.12% | 2.5만 |
|---|
| 2025.12.29 | ₩13,980 | ₩14,000 | ₩13,810 | ₩13,850 | -0.93% | 1.2만 |
|---|
| 2025.12.26 | ₩14,130 | ₩14,250 | ₩13,920 | ₩14,040 | -0.64% | 1.2만 |
|---|
| 2025.12.24 | ₩14,400 | ₩14,400 | ₩14,010 | ₩14,130 | -1.88% | 1.4만 |
|---|
| 2025.12.23 | ₩14,750 | ₩14,750 | ₩14,220 | ₩14,250 | -3.39% | 1.9만 |
|---|
| 2025.12.22 | ₩14,710 | ₩14,820 | ₩14,580 | ₩14,670 | -0.27% | 1.4만 |
|---|
| 2025.12.19 | ₩14,600 | ₩14,780 | ₩14,360 | ₩14,710 | +0.75% | 1.7만 |
|---|
| 2025.12.18 | ₩15,050 | ₩15,050 | ₩14,600 | ₩14,690 | -2.39% | 2.3만 |
|---|
| 2025.12.17 | ₩15,220 | ₩15,290 | ₩15,060 | ₩15,190 | -0.20% | 9.6천 |
|---|
| 2025.12.16 | ₩15,650 | ₩15,650 | ₩15,100 | ₩15,200 | -2.88% | 9.9천 |
|---|
| 2025.12.15 | ₩15,670 | ₩15,880 | ₩15,470 | ₩15,490 | -1.15% | 7.3천 |
|---|
| 2025.12.12 | ₩15,380 | ₩15,800 | ₩15,350 | ₩15,720 | +2.21% | 8.5천 |
|---|
| 2025.12.11 | ₩15,850 | ₩15,850 | ₩15,220 | ₩15,530 | -2.02% | 1.1만 |
|---|
| 2025.12.10 | ₩15,620 | ₩15,870 | ₩15,520 | ₩15,550 | -0.45% | 5.2천 |
|---|
| 2025.12.09 | ₩15,690 | ₩15,850 | ₩15,430 | ₩15,590 | -0.64% | 6.4천 |
|---|
| 2025.12.08 | ₩16,120 | ₩16,350 | ₩15,360 | ₩15,500 | -3.85% | 6.9만 |
|---|
| 2025.12.05 | ₩15,880 | ₩16,360 | ₩15,840 | ₩16,120 | +1.51% | 8.8천 |
|---|
| 2025.12.04 | ₩16,100 | ₩16,140 | ₩15,830 | ₩16,000 | -0.62% | 8.9천 |
|---|
| 2025.12.03 | ₩16,210 | ₩16,270 | ₩16,070 | ₩16,100 | -0.68% | 8.2천 |
|---|
| 2025.12.02 | ₩16,030 | ₩16,270 | ₩15,880 | ₩16,200 | +1.06% | 1.2만 |
|---|
| 2025.12.01 | ₩15,880 | ₩16,270 | ₩15,830 | ₩16,030 | +0.94% | 1.4만 |
|---|
| 2025.11.28 | ₩15,890 | ₩16,040 | ₩15,810 | ₩15,880 | -0.06% | 6.1천 |
|---|
| 2025.11.27 | ₩16,120 | ₩16,120 | ₩15,630 | ₩15,890 | -1.43% | 1.1만 |
|---|
| 2025.11.26 | ₩15,190 | ₩16,030 | ₩15,190 | ₩15,910 | +4.74% | 2만 |
|---|
| 2025.11.25 | ₩15,200 | ₩15,280 | ₩14,970 | ₩15,190 | -0.07% | 1.3만 |
|---|
| 2025.11.24 | ₩15,410 | ₩15,440 | ₩14,940 | ₩15,200 | -1.36% | 1.1만 |
|---|
| 2025.11.21 | ₩15,150 | ₩15,550 | ₩14,900 | ₩15,440 | +1.91% | 1.6만 |
|---|
| 2025.11.20 | ₩15,410 | ₩15,520 | ₩14,750 | ₩15,430 | +0.13% | 9.2천 |
|---|
| 2025.11.19 | ₩14,930 | ₩15,250 | ₩14,750 | ₩15,030 | +0.67% | 1.1만 |
|---|
| 2025.11.18 | ₩15,690 | ₩15,690 | ₩15,000 | ₩15,060 | -4.02% | 2.6만 |
|---|
| 2025.11.17 | ₩16,150 | ₩16,490 | ₩15,620 | ₩15,710 | -2.72% | 2.4만 |
|---|
| 2025.11.14 | ₩16,100 | ₩16,480 | ₩15,870 | ₩16,100 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩16,680 | ₩16,710 | ₩16,150 | ₩16,270 | -2.46% | 2.3만 |
|---|
| 2025.11.12 | ₩16,360 | ₩17,150 | ₩16,310 | ₩16,680 | +1.96% | 2.9만 |
|---|
| 2025.11.11 | ₩16,840 | ₩17,300 | ₩16,070 | ₩16,350 | -2.91% | 4만 |
|---|
| 2025.11.10 | ₩17,000 | ₩17,100 | ₩16,550 | ₩16,860 | -0.82% | 3.7만 |
|---|
| 2025.11.07 | ₩17,740 | ₩17,830 | ₩16,500 | ₩17,000 | -4.17% | 7.8만 |
|---|
| 2025.11.06 | ₩16,000 | ₩18,800 | ₩16,000 | ₩17,960 | +12.25% | 33.5만 |
|---|
| 2025.11.05 | ₩16,360 | ₩16,360 | ₩15,100 | ₩16,000 | -2.20% | 6.5만 |
|---|
| 2025.11.04 | ₩16,350 | ₩17,310 | ₩15,930 | ₩16,360 | +0.06% | 14만 |
|---|
| 2025.11.03 | ₩14,320 | ₩16,940 | ₩14,320 | ₩16,290 | +13.76% | 15.5만 |
|---|
| 2025.10.31 | ₩14,600 | ₩15,000 | ₩14,220 | ₩14,310 | -1.99% | 1.7만 |
|---|
| 2025.10.30 | ₩15,000 | ₩15,120 | ₩14,390 | ₩14,600 | -2.67% | 2.2만 |
|---|
| 2025.10.29 | ₩15,200 | ₩15,200 | ₩14,910 | ₩15,030 | -1.12% | 1.6만 |
|---|
| 2025.10.28 | ₩15,300 | ₩15,330 | ₩14,900 | ₩15,200 | -0.65% | 2.2만 |
|---|
| 2025.10.27 | ₩15,670 | ₩16,120 | ₩15,220 | ₩15,300 | -2.36% | 3.3만 |
|---|
| 2025.10.24 | ₩14,800 | ₩15,860 | ₩14,800 | ₩15,610 | +5.47% | 4.5만 |
|---|
| 2025.10.23 | ₩15,000 | ₩15,000 | ₩14,680 | ₩14,690 | -2.07% | 5.9천 |
|---|
| 2025.10.22 | ₩15,000 | ₩15,000 | ₩14,630 | ₩15,000 | 0.00% | 7.8천 |
|---|
| 2025.10.21 | ₩15,000 | ₩15,180 | ₩14,700 | ₩14,720 | -1.87% | 1.6만 |
|---|
| 2025.10.20 | ₩15,230 | ₩15,240 | ₩14,400 | ₩15,000 | -1.51% | 1.7만 |
|---|
| 2025.10.17 | ₩14,890 | ₩15,480 | ₩14,600 | ₩15,230 | +2.28% | 3.4만 |
|---|
| 2025.10.16 | ₩14,500 | ₩14,980 | ₩14,350 | ₩14,930 | +2.97% | 2만 |
|---|
| 2025.10.15 | ₩14,170 | ₩14,460 | ₩13,650 | ₩14,340 | +1.20% | 1.5만 |
|---|
| 2025.10.14 | ₩13,470 | ₩14,090 | ₩13,470 | ₩13,760 | +2.15% | 1.1만 |
|---|
| 2025.10.13 | ₩13,500 | ₩13,520 | ₩13,100 | ₩13,470 | -0.22% | 7.7천 |
|---|
| 2025.10.10 | ₩13,750 | ₩13,790 | ₩13,450 | ₩13,570 | -1.31% | 1.1만 |
|---|