시장 데이터를 불러오는 중
전체 종목
티씨케이 과거 주가
064760.KQ · KOSDAQ
주요 제품·사업: 반도체 제조공정용 고순도 흑연제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
064760.KQ · KOSDAQ
주요 제품·사업: 반도체 제조공정용 고순도 흑연제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩283,000 | ₩301,000 | ₩282,500 | ₩298,000 | +5.30% | 8.2만 |
| 2026.10.07 | ₩291,500 | ₩294,500 | ₩283,000 | ₩285,000 | -2.23% | 7.5만 |
| 2026.10.06 | ₩296,500 | ₩298,000 | ₩287,500 | ₩296,500 | 0.00% | 5만 |
| 2026.10.02 | ₩314,500 | ₩316,000 | ₩290,500 | ₩296,000 | -5.88% | 7만 |
| 2026.10.01 | ₩301,500 | ₩314,000 | ₩299,500 | ₩314,000 | +4.15% | 6.4만 |
| 2026.09.30 | ₩301,000 | ₩311,000 | ₩297,500 | ₩304,500 | +1.16% | 5.1만 |
| 2026.09.29 | ₩286,500 | ₩300,000 | ₩279,000 | ₩300,000 | +4.71% | 8.5만 |
| 2026.09.28 | ₩283,000 | ₩286,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,500 |
| ₩280,000 |
| -1.06% |
| 4.8만 |
| 2026.09.23 | ₩277,000 | ₩288,500 | ₩270,000 | ₩286,000 | +3.25% | 4.9만 |
|---|
| 2026.09.22 | ₩272,500 | ₩282,000 | ₩269,000 | ₩272,500 | 0.00% | 3.6만 |
|---|
| 2026.09.21 | ₩265,500 | ₩270,500 | ₩261,000 | ₩267,500 | +0.75% | 4.7만 |
|---|
| 2026.09.18 | ₩276,500 | ₩276,500 | ₩264,500 | ₩268,500 | -2.89% | 3.3만 |
|---|
| 2026.09.17 | ₩270,000 | ₩274,000 | ₩264,500 | ₩272,000 | +0.74% | 3.9만 |
|---|
| 2026.09.16 | ₩260,000 | ₩271,000 | ₩254,500 | ₩270,000 | +3.85% | 5.5만 |
|---|
| 2026.09.15 | ₩258,000 | ₩275,000 | ₩257,500 | ₩259,500 | +0.58% | 3.8만 |
|---|
| 2026.09.14 | ₩248,500 | ₩268,000 | ₩241,500 | ₩261,000 | +5.03% | 6.6만 |
|---|
| 2026.09.11 | ₩261,000 | ₩280,000 | ₩257,500 | ₩258,000 | -1.15% | 5.7만 |
|---|
| 2026.09.10 | ₩254,000 | ₩288,500 | ₩252,000 | ₩271,500 | +6.89% | 32.7만 |
|---|
| 2026.09.09 | ₩262,000 | ₩274,500 | ₩252,000 | ₩257,500 | -1.72% | 6.9만 |
|---|
| 2026.09.08 | ₩263,000 | ₩279,500 | ₩261,500 | ₩264,500 | +0.57% | 6.4만 |
|---|
| 2026.09.07 | ₩264,000 | ₩276,000 | ₩255,500 | ₩268,500 | +1.70% | 8.9만 |
|---|
| 2026.09.04 | ₩244,000 | ₩257,000 | ₩243,000 | ₩252,000 | +3.28% | 6.4만 |
|---|
| 2026.09.03 | ₩249,000 | ₩256,000 | ₩239,500 | ₩240,500 | -3.41% | 4만 |
|---|
| 2026.09.02 | ₩232,000 | ₩250,000 | ₩230,000 | ₩247,000 | +6.47% | 5.8만 |
|---|
| 2026.09.01 | ₩241,000 | ₩246,000 | ₩236,500 | ₩241,000 | 0.00% | 4.2만 |
|---|
| 2026.08.31 | ₩229,000 | ₩251,500 | ₩226,000 | ₩248,000 | +8.30% | 4.3만 |
|---|
| 2026.08.28 | ₩238,000 | ₩243,500 | ₩233,000 | ₩238,500 | +0.21% | 5.1만 |
|---|
| 2026.08.27 | ₩241,500 | ₩248,000 | ₩235,500 | ₩242,500 | +0.41% | 4.3만 |
|---|
| 2026.08.26 | ₩237,500 | ₩247,000 | ₩231,500 | ₩238,500 | +0.42% | 5.6만 |
|---|
| 2026.08.25 | ₩221,000 | ₩246,000 | ₩218,500 | ₩241,500 | +9.28% | 7만 |
|---|
| 2026.08.24 | ₩222,500 | ₩239,500 | ₩222,500 | ₩227,500 | +2.25% | 6.4만 |
|---|
| 2026.08.21 | ₩221,000 | ₩234,000 | ₩221,000 | ₩225,500 | +2.04% | 5.8만 |
|---|
| 2026.08.20 | ₩236,000 | ₩240,000 | ₩225,500 | ₩229,500 | -2.75% | 7.2만 |
|---|
| 2026.08.19 | ₩222,000 | ₩249,500 | ₩218,500 | ₩231,500 | +4.28% | 8.2만 |
|---|
| 2026.08.18 | ₩249,500 | ₩252,000 | ₩232,000 | ₩232,000 | -7.01% | 6.8만 |
|---|
| 2026.08.14 | ₩225,000 | ₩259,000 | ₩224,000 | ₩244,000 | +8.44% | 13.7만 |
|---|
| 2026.08.13 | ₩226,500 | ₩233,500 | ₩220,000 | ₩227,000 | +0.22% | 9.1만 |
|---|
| 2026.08.12 | ₩203,000 | ₩236,000 | ₩200,500 | ₩229,000 | +12.81% | 15.7만 |
|---|
| 2026.08.11 | ₩197,400 | ₩213,500 | ₩193,500 | ₩200,500 | +1.57% | 7만 |
|---|
| 2026.08.10 | ₩175,000 | ₩206,000 | ₩173,700 | ₩202,000 | +15.43% | 9.4만 |
|---|
| 2026.08.07 | ₩178,300 | ₩183,400 | ₩166,200 | ₩167,300 | -6.17% | 6.9만 |
|---|
| 2026.08.06 | ₩179,900 | ₩183,400 | ₩172,500 | ₩177,800 | -1.17% | 7.3만 |
|---|
| 2026.08.05 | ₩184,800 | ₩193,000 | ₩178,200 | ₩183,500 | -0.70% | 7.8만 |
|---|
| 2026.08.04 | ₩172,100 | ₩178,800 | ₩168,600 | ₩177,000 | +2.85% | 9.1만 |
|---|
| 2026.08.03 | ₩158,700 | ₩178,000 | ₩158,100 | ₩170,300 | +7.31% | 9.4만 |
|---|
| 2026.07.31 | ₩153,200 | ₩171,000 | ₩152,100 | ₩165,500 | +8.03% | 8.8만 |
|---|
| 2026.07.30 | ₩140,000 | ₩154,800 | ₩137,000 | ₩138,200 | -1.29% | 9.3만 |
|---|
| 2026.07.29 | ₩166,500 | ₩183,000 | ₩138,800 | ₩149,800 | -10.03% | 13.6만 |
|---|
| 2026.07.28 | ₩184,500 | ₩186,100 | ₩165,000 | ₩166,400 | -9.81% | 6.9만 |
|---|
| 2026.07.27 | ₩188,900 | ₩207,000 | ₩184,400 | ₩196,400 | +3.97% | 7.2만 |
|---|
| 2026.07.24 | ₩197,000 | ₩198,700 | ₩183,000 | ₩184,200 | -6.50% | 7만 |
|---|
| 2026.07.23 | ₩205,000 | ₩205,000 | ₩194,100 | ₩199,600 | -2.63% | 11.1만 |
|---|
| 2026.07.22 | ₩215,000 | ₩221,000 | ₩198,900 | ₩199,400 | -7.26% | 5.2만 |
|---|
| 2026.07.21 | ₩207,000 | ₩214,000 | ₩198,300 | ₩209,500 | +1.21% | 5.1만 |
|---|
| 2026.07.20 | ₩209,000 | ₩218,000 | ₩205,500 | ₩208,000 | -0.48% | 7.9만 |
|---|
| 2026.07.16 | ₩219,000 | ₩220,000 | ₩206,000 | ₩215,000 | -1.83% | 6.5만 |
|---|
| 2026.07.15 | ₩247,000 | ₩247,000 | ₩212,500 | ₩227,000 | -8.10% | 13.8만 |
|---|
| 2026.07.14 | ₩234,500 | ₩241,000 | ₩208,500 | ₩236,500 | +0.85% | 10.7만 |
|---|
| 2026.07.13 | ₩238,500 | ₩262,000 | ₩228,000 | ₩229,500 | -3.77% | 9만 |
|---|
| 2026.07.10 | ₩232,000 | ₩240,000 | ₩218,500 | ₩232,000 | 0.00% | 8만 |
|---|
| 2026.07.09 | ₩215,000 | ₩229,500 | ₩214,500 | ₩226,000 | +5.12% | 7.3만 |
|---|
| 2026.07.08 | ₩224,000 | ₩232,000 | ₩212,000 | ₩215,000 | -4.02% | 9.1만 |
|---|
| 2026.07.07 | ₩235,500 | ₩256,500 | ₩215,000 | ₩230,500 | -2.12% | 6만 |
|---|
| 2026.07.06 | ₩240,000 | ₩272,500 | ₩226,500 | ₩239,000 | -0.42% | 5.7만 |
|---|
| 2026.07.03 | ₩251,500 | ₩254,000 | ₩230,000 | ₩245,000 | -2.58% | 6.3만 |
|---|
| 2026.07.02 | ₩268,500 | ₩281,000 | ₩246,000 | ₩251,000 | -6.52% | 6.6만 |
|---|
| 2026.07.01 | ₩274,000 | ₩301,500 | ₩266,000 | ₩287,500 | +4.93% | 10.2만 |
|---|
| 2026.06.30 | ₩264,000 | ₩282,500 | ₩263,500 | ₩272,500 | +3.22% | 6.1만 |
|---|
| 2026.06.29 | ₩254,000 | ₩273,500 | ₩251,000 | ₩265,500 | +4.53% | 7.8만 |
|---|
| 2026.06.26 | ₩254,000 | ₩271,500 | ₩244,000 | ₩251,500 | -0.98% | 10.1만 |
|---|
| 2026.06.25 | ₩259,000 | ₩268,000 | ₩246,000 | ₩254,500 | -1.74% | 6.7만 |
|---|
| 2026.06.24 | ₩262,500 | ₩271,500 | ₩244,000 | ₩258,000 | -1.71% | 6.2만 |
|---|
| 2026.06.23 | ₩266,500 | ₩267,500 | ₩252,500 | ₩254,500 | -4.50% | 8.9만 |
|---|
| 2026.06.22 | ₩250,000 | ₩274,500 | ₩249,500 | ₩267,500 | +7.00% | 7.5만 |
|---|
| 2026.06.19 | ₩279,000 | ₩279,000 | ₩249,000 | ₩258,500 | -7.35% | 10.6만 |
|---|
| 2026.06.18 | ₩283,500 | ₩284,000 | ₩271,000 | ₩275,000 | -3.00% | 5.5만 |
|---|
| 2026.06.17 | ₩279,000 | ₩294,000 | ₩276,500 | ₩282,000 | +1.08% | 9.6만 |
|---|
| 2026.06.16 | ₩287,500 | ₩290,500 | ₩272,000 | ₩274,500 | -4.52% | 8.8만 |
|---|
| 2026.06.15 | ₩297,000 | ₩299,500 | ₩285,000 | ₩290,500 | -2.19% | 5.8만 |
|---|
| 2026.06.12 | ₩283,500 | ₩308,500 | ₩274,500 | ₩290,000 | +2.29% | 13.7만 |
|---|
| 2026.06.11 | ₩247,000 | ₩280,500 | ₩245,500 | ₩277,500 | +12.35% | 14.3만 |
|---|
| 2026.06.10 | ₩247,500 | ₩276,500 | ₩246,000 | ₩253,500 | +2.42% | 2 |
|---|
| 2026.06.09 | ₩237,000 | ₩266,000 | ₩237,000 | ₩253,500 | +6.96% | 6.8만 |
|---|
| 2026.06.08 | ₩250,000 | ₩253,500 | ₩226,500 | ₩231,000 | -7.60% | 6.9만 |
|---|
| 2026.06.05 | ₩275,500 | ₩278,500 | ₩259,000 | ₩264,000 | -4.17% | 8.2만 |
|---|
| 2026.06.04 | ₩261,500 | ₩285,500 | ₩257,000 | ₩274,000 | +4.78% | 11.7만 |
|---|
| 2026.06.02 | ₩255,500 | ₩261,500 | ₩242,000 | ₩251,000 | -1.76% | 8.3만 |
|---|
| 2026.06.01 | ₩260,000 | ₩266,500 | ₩251,500 | ₩254,500 | -2.12% | 11.5만 |
|---|
| 2026.05.29 | ₩281,000 | ₩281,000 | ₩251,000 | ₩265,000 | -5.69% | 12.4만 |
|---|
| 2026.05.28 | ₩281,500 | ₩285,000 | ₩268,000 | ₩274,500 | -2.49% | 7.9만 |
|---|
| 2026.05.27 | ₩308,500 | ₩313,500 | ₩280,000 | ₩287,000 | -6.97% | 9.1만 |
|---|
| 2026.05.26 | ₩310,000 | ₩320,000 | ₩298,000 | ₩303,500 | -2.10% | 5.5만 |
|---|
| 2026.05.22 | ₩307,000 | ₩311,500 | ₩303,500 | ₩304,500 | -0.81% | 4.2만 |
|---|
| 2026.05.21 | ₩294,500 | ₩308,500 | ₩287,500 | ₩302,000 | +2.55% | 6.1만 |
|---|
| 2026.05.20 | ₩282,500 | ₩292,000 | ₩265,000 | ₩277,500 | -1.77% | 5.9만 |
|---|
| 2026.05.19 | ₩290,000 | ₩296,000 | ₩271,000 | ₩277,000 | -4.48% | 7.9만 |
|---|
| 2026.05.18 | ₩304,500 | ₩304,500 | ₩276,500 | ₩293,000 | -3.78% | 6.1만 |
|---|
| 2026.05.15 | ₩348,000 | ₩348,000 | ₩300,500 | ₩305,000 | -12.36% | 11.3만 |
|---|
| 2026.05.14 | ₩339,000 | ₩348,500 | ₩325,000 | ₩348,500 | +2.80% | 8.4만 |
|---|
| 2026.05.13 | ₩303,000 | ₩339,000 | ₩300,000 | ₩335,000 | +10.56% | 9.1만 |
|---|
| 2026.05.12 | ₩316,500 | ₩326,000 | ₩290,500 | ₩308,000 | -2.69% | 7.1만 |
|---|
| 2026.05.11 | ₩302,000 | ₩319,000 | ₩299,500 | ₩316,000 | +4.64% | 10.1만 |
|---|
| 2026.05.08 | ₩290,000 | ₩301,500 | ₩288,500 | ₩299,000 | +3.10% | 3.4만 |
|---|
| 2026.05.07 | ₩298,000 | ₩302,500 | ₩290,500 | ₩296,000 | -0.67% | 6만 |
|---|
| 2026.05.06 | ₩311,000 | ₩311,000 | ₩288,000 | ₩299,500 | -3.70% | 8.4만 |
|---|
| 2026.05.04 | ₩300,000 | ₩303,000 | ₩295,000 | ₩298,500 | -0.50% | 5.6만 |
|---|
| 2026.04.30 | ₩318,000 | ₩318,000 | ₩293,000 | ₩294,000 | -7.55% | 6.4만 |
|---|
| 2026.04.29 | ₩312,000 | ₩327,500 | ₩306,000 | ₩316,000 | +1.28% | 9.4만 |
|---|
| 2026.04.28 | ₩303,000 | ₩326,500 | ₩298,500 | ₩316,000 | +4.29% | 9.2만 |
|---|
| 2026.04.27 | ₩305,000 | ₩307,500 | ₩295,000 | ₩304,000 | -0.33% | 6.2만 |
|---|
| 2026.04.24 | ₩300,000 | ₩312,500 | ₩295,000 | ₩308,000 | +2.67% | 6.3만 |
|---|
| 2026.04.23 | ₩286,000 | ₩299,500 | ₩281,500 | ₩297,500 | +4.02% | 9.5만 |
|---|
| 2026.04.22 | ₩277,500 | ₩285,000 | ₩271,500 | ₩285,000 | +2.70% | 6.8만 |
|---|
| 2026.04.21 | ₩281,000 | ₩282,500 | ₩275,500 | ₩280,000 | -0.36% | 7만 |
|---|
| 2026.04.20 | ₩302,000 | ₩302,000 | ₩275,500 | ₩280,000 | -7.28% | 11.3만 |
|---|
| 2026.04.17 | ₩301,500 | ₩310,000 | ₩298,000 | ₩305,500 | +1.33% | 5.9만 |
|---|
| 2026.04.16 | ₩277,500 | ₩312,000 | ₩273,500 | ₩304,000 | +9.55% | 19.9만 |
|---|
| 2026.04.15 | ₩275,000 | ₩284,500 | ₩266,000 | ₩271,500 | -1.27% | 10.8만 |
|---|
| 2026.04.14 | ₩254,500 | ₩274,000 | ₩250,000 | ₩262,000 | +2.95% | 13.6만 |
|---|
| 2026.04.13 | ₩235,500 | ₩247,000 | ₩231,000 | ₩243,500 | +3.40% | 4.3만 |
|---|
| 2026.04.10 | ₩248,500 | ₩254,000 | ₩240,000 | ₩241,000 | -3.02% | 6.2만 |
|---|
| 2026.04.09 | ₩237,500 | ₩248,000 | ₩235,000 | ₩248,000 | +4.42% | 7만 |
|---|
| 2026.04.08 | ₩240,000 | ₩246,000 | ₩231,000 | ₩242,500 | +1.04% | 9.9만 |
|---|
| 2026.04.07 | ₩218,500 | ₩230,000 | ₩214,500 | ₩222,500 | +1.83% | 7.8만 |
|---|
| 2026.04.06 | ₩214,500 | ₩216,500 | ₩205,500 | ₩210,500 | -1.86% | 8.4만 |
|---|
| 2026.04.03 | ₩220,000 | ₩220,500 | ₩206,000 | ₩212,500 | -3.41% | 8.2만 |
|---|
| 2026.04.02 | ₩232,500 | ₩233,500 | ₩210,500 | ₩215,500 | -7.31% | 6.8만 |
|---|
| 2026.04.01 | ₩239,500 | ₩241,000 | ₩229,000 | ₩232,500 | -2.92% | 8.3만 |
|---|
| 2026.03.31 | ₩225,000 | ₩236,500 | ₩219,500 | ₩228,500 | +1.56% | 8만 |
|---|
| 2026.03.30 | ₩230,000 | ₩236,000 | ₩216,500 | ₩231,000 | +0.43% | 5.1만 |
|---|
| 2026.03.27 | ₩236,000 | ₩245,500 | ₩227,000 | ₩239,000 | +1.27% | 5.4만 |
|---|
| 2026.03.26 | ₩236,000 | ₩258,000 | ₩234,000 | ₩244,500 | +3.60% | 9.9만 |
|---|
| 2026.03.25 | ₩235,500 | ₩248,500 | ₩233,000 | ₩240,000 | +1.91% | 6.7만 |
|---|
| 2026.03.24 | ₩243,000 | ₩246,000 | ₩221,500 | ₩230,000 | -5.35% | 7.9만 |
|---|
| 2026.03.23 | ₩242,000 | ₩251,500 | ₩232,000 | ₩235,000 | -2.89% | 7.5만 |
|---|
| 2026.03.20 | ₩242,500 | ₩256,500 | ₩236,000 | ₩253,000 | +4.33% | 9.5만 |
|---|
| 2026.03.19 | ₩227,500 | ₩245,000 | ₩223,500 | ₩242,500 | +6.59% | 7.6만 |
|---|
| 2026.03.18 | ₩235,000 | ₩239,500 | ₩229,000 | ₩236,000 | +0.43% | 6.2만 |
|---|
| 2026.03.17 | ₩250,000 | ₩250,500 | ₩229,000 | ₩230,500 | -7.80% | 7.7만 |
|---|
| 2026.03.16 | ₩231,000 | ₩245,000 | ₩230,500 | ₩242,500 | +4.98% | 8.7만 |
|---|
| 2026.03.13 | ₩216,000 | ₩240,000 | ₩213,500 | ₩232,500 | +7.64% | 11.2만 |
|---|
| 2026.03.12 | ₩217,000 | ₩226,000 | ₩214,500 | ₩223,500 | +3.00% | 11.7만 |
|---|
| 2026.03.11 | ₩220,500 | ₩229,500 | ₩210,500 | ₩220,000 | -0.23% | 13만 |
|---|
| 2026.03.10 | ₩244,500 | ₩245,000 | ₩215,000 | ₩218,500 | -10.63% | 14.4만 |
|---|
| 2026.03.09 | ₩240,000 | ₩262,000 | ₩215,500 | ₩226,000 | -5.83% | 13.8만 |
|---|
| 2026.03.06 | ₩250,000 | ₩261,500 | ₩241,500 | ₩260,000 | +4.00% | 16.3만 |
|---|
| 2026.03.05 | ₩216,000 | ₩258,000 | ₩210,000 | ₩245,000 | +13.43% | 23.2만 |
|---|
| 2026.03.04 | ₩216,500 | ₩221,500 | ₩189,500 | ₩199,500 | -7.85% | 12.8만 |
|---|
| 2026.03.03 | ₩219,000 | ₩238,000 | ₩212,000 | ₩217,000 | -0.91% | 10.9만 |
|---|
| 2026.02.27 | ₩225,000 | ₩231,500 | ₩218,000 | ₩224,500 | -0.22% | 9.9만 |
|---|
| 2026.02.26 | ₩221,000 | ₩242,000 | ₩217,500 | ₩236,500 | +7.01% | 15만 |
|---|
| 2026.02.25 | ₩225,000 | ₩225,500 | ₩210,500 | ₩215,000 | -4.44% | 7.8만 |
|---|
| 2026.02.24 | ₩208,500 | ₩224,000 | ₩208,500 | ₩219,500 | +5.28% | 6.6만 |
|---|
| 2026.02.23 | ₩222,500 | ₩228,000 | ₩207,500 | ₩212,000 | -4.72% | 9.5만 |
|---|
| 2026.02.20 | ₩217,000 | ₩224,500 | ₩213,000 | ₩213,500 | -1.61% | 8만 |
|---|
| 2026.02.19 | ₩215,000 | ₩225,000 | ₩209,000 | ₩216,000 | +0.47% | 10.5만 |
|---|
| 2026.02.13 | ₩217,500 | ₩217,500 | ₩204,500 | ₩205,500 | -5.52% | 8.1만 |
|---|
| 2026.02.12 | ₩209,000 | ₩221,000 | ₩202,500 | ₩221,000 | +5.74% | 10.6만 |
|---|
| 2026.02.11 | ₩205,500 | ₩212,500 | ₩203,000 | ₩207,000 | +0.73% | 4.8만 |
|---|
| 2026.02.10 | ₩216,000 | ₩218,000 | ₩203,000 | ₩208,500 | -3.47% | 7.4만 |
|---|
| 2026.02.09 | ₩216,000 | ₩221,000 | ₩210,500 | ₩220,000 | +1.85% | 6.7만 |
|---|
| 2026.02.06 | ₩199,000 | ₩210,000 | ₩192,500 | ₩209,500 | +5.28% | 8.5만 |
|---|
| 2026.02.05 | ₩194,400 | ₩208,500 | ₩194,400 | ₩204,500 | +5.20% | 11.5만 |
|---|
| 2026.02.04 | ₩216,500 | ₩220,500 | ₩204,500 | ₩209,000 | -3.46% | 11.3만 |
|---|
| 2026.02.03 | ₩221,500 | ₩221,500 | ₩212,000 | ₩221,500 | 0.00% | 7.6만 |
|---|
| 2026.02.02 | ₩221,000 | ₩228,500 | ₩204,000 | ₩207,000 | -6.33% | 14.2만 |
|---|
| 2026.01.30 | ₩226,500 | ₩244,000 | ₩220,000 | ₩238,000 | +5.08% | 15.8만 |
|---|
| 2026.01.29 | ₩232,000 | ₩248,500 | ₩205,500 | ₩221,500 | -4.53% | 19.9만 |
|---|
| 2026.01.28 | ₩206,500 | ₩228,000 | ₩198,900 | ₩228,000 | +10.41% | 18.9만 |
|---|
| 2026.01.27 | ₩200,000 | ₩206,000 | ₩192,900 | ₩200,000 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩185,000 | ₩200,500 | ₩183,500 | ₩199,900 | +8.05% | 18.8만 |
|---|
| 2026.01.23 | ₩175,400 | ₩182,700 | ₩171,500 | ₩181,300 | +3.36% | 12.6만 |
|---|
| 2026.01.22 | ₩175,300 | ₩177,000 | ₩168,100 | ₩173,500 | -1.03% | 8.8만 |
|---|
| 2026.01.21 | ₩163,600 | ₩171,700 | ₩163,000 | ₩170,300 | +4.10% | 7만 |
|---|
| 2026.01.20 | ₩172,000 | ₩179,000 | ₩166,700 | ₩167,400 | -2.67% | 10.5만 |
|---|
| 2026.01.19 | ₩169,000 | ₩175,200 | ₩162,000 | ₩173,900 | +2.90% | 9.3만 |
|---|
| 2026.01.16 | ₩167,800 | ₩173,900 | ₩162,900 | ₩168,900 | +0.66% | 8.9만 |
|---|
| 2026.01.15 | ₩162,000 | ₩174,500 | ₩159,700 | ₩165,200 | +1.98% | 9.7만 |
|---|
| 2026.01.14 | ₩156,500 | ₩169,900 | ₩155,300 | ₩165,900 | +6.01% | 6.7만 |
|---|
| 2026.01.13 | ₩159,800 | ₩161,500 | ₩154,600 | ₩157,000 | -1.75% | 4.1만 |
|---|
| 2026.01.12 | ₩153,200 | ₩164,600 | ₩153,000 | ₩158,700 | +3.59% | 10만 |
|---|
| 2026.01.09 | ₩156,000 | ₩157,000 | ₩148,600 | ₩150,800 | -3.33% | 9.4만 |
|---|
| 2026.01.08 | ₩164,500 | ₩172,500 | ₩159,500 | ₩159,500 | -3.04% | 11.7만 |
|---|
| 2026.01.07 | ₩172,800 | ₩173,100 | ₩162,000 | ₩167,400 | -3.13% | 11.7만 |
|---|
| 2026.01.06 | ₩157,600 | ₩166,100 | ₩150,800 | ₩161,800 | +2.66% | 13.1만 |
|---|
| 2026.01.05 | ₩154,800 | ₩158,000 | ₩149,800 | ₩155,100 | +0.19% | 10.2만 |
|---|
| 2026.01.02 | ₩141,600 | ₩147,200 | ₩140,400 | ₩146,100 | +3.18% | 5만 |
|---|
| 2025.12.30 | ₩140,400 | ₩142,500 | ₩139,100 | ₩142,200 | +1.28% | 3.2만 |
|---|
| 2025.12.29 | ₩147,500 | ₩147,700 | ₩139,900 | ₩141,900 | -3.80% | 5만 |
|---|
| 2025.12.26 | ₩144,200 | ₩148,000 | ₩142,100 | ₩146,000 | +1.25% | 4.5만 |
|---|
| 2025.12.24 | ₩145,900 | ₩146,100 | ₩142,200 | ₩143,100 | -1.92% | 1.7만 |
|---|
| 2025.12.23 | ₩147,000 | ₩147,000 | ₩143,600 | ₩145,800 | -0.82% | 2.4만 |
|---|
| 2025.12.22 | ₩143,500 | ₩147,500 | ₩141,600 | ₩146,400 | +2.02% | 4.8만 |
|---|
| 2025.12.19 | ₩143,100 | ₩143,100 | ₩138,500 | ₩140,800 | -1.61% | 5.6만 |
|---|
| 2025.12.18 | ₩144,700 | ₩144,700 | ₩138,600 | ₩139,400 | -3.66% | 5.1만 |
|---|
| 2025.12.17 | ₩138,600 | ₩148,300 | ₩137,100 | ₩146,000 | +5.34% | 9.6만 |
|---|
| 2025.12.16 | ₩146,600 | ₩146,600 | ₩137,400 | ₩138,500 | -5.53% | 6.9만 |
|---|
| 2025.12.15 | ₩145,500 | ₩148,000 | ₩143,100 | ₩146,800 | +0.89% | 3.6만 |
|---|
| 2025.12.12 | ₩147,000 | ₩147,000 | ₩143,500 | ₩145,500 | -1.02% | 3.8만 |
|---|
| 2025.12.11 | ₩149,700 | ₩149,700 | ₩144,700 | ₩146,400 | -2.20% | 5.3만 |
|---|
| 2025.12.10 | ₩146,700 | ₩150,400 | ₩146,300 | ₩147,100 | +0.27% | 3만 |
|---|
| 2025.12.09 | ₩148,200 | ₩148,200 | ₩145,200 | ₩147,000 | -0.81% | 2.9만 |
|---|
| 2025.12.08 | ₩147,200 | ₩149,200 | ₩145,900 | ₩148,200 | +0.68% | 2.8만 |
|---|
| 2025.12.05 | ₩144,200 | ₩147,600 | ₩142,500 | ₩147,000 | +1.94% | 3만 |
|---|
| 2025.12.04 | ₩149,500 | ₩149,700 | ₩141,500 | ₩144,400 | -3.41% | 6.2만 |
|---|
| 2025.12.03 | ₩152,200 | ₩152,200 | ₩147,600 | ₩149,400 | -1.84% | 3만 |
|---|
| 2025.12.02 | ₩150,100 | ₩152,300 | ₩148,600 | ₩149,700 | -0.27% | 4만 |
|---|
| 2025.12.01 | ₩147,600 | ₩149,900 | ₩143,300 | ₩147,100 | -0.34% | 5만 |
|---|
| 2025.11.28 | ₩145,600 | ₩145,600 | ₩141,600 | ₩144,500 | -0.76% | 4.1만 |
|---|
| 2025.11.27 | ₩144,500 | ₩147,200 | ₩142,600 | ₩144,200 | -0.21% | 4.4만 |
|---|
| 2025.11.26 | ₩144,200 | ₩145,100 | ₩140,400 | ₩143,200 | -0.69% | 7.8만 |
|---|
| 2025.11.25 | ₩150,700 | ₩150,700 | ₩140,700 | ₩144,700 | -3.98% | 7.6만 |
|---|
| 2025.11.24 | ₩144,300 | ₩146,700 | ₩140,100 | ₩145,100 | +0.55% | 6.4만 |
|---|
| 2025.11.21 | ₩148,100 | ₩149,000 | ₩141,300 | ₩141,700 | -4.32% | 7.3만 |
|---|
| 2025.11.20 | ₩160,800 | ₩161,700 | ₩154,200 | ₩155,200 | -3.48% | 2.9만 |
|---|
| 2025.11.19 | ₩155,400 | ₩162,200 | ₩150,900 | ₩156,400 | +0.64% | 3.9만 |
|---|
| 2025.11.18 | ₩158,300 | ₩159,200 | ₩152,100 | ₩154,300 | -2.53% | 5만 |
|---|
| 2025.11.17 | ₩159,700 | ₩163,200 | ₩158,000 | ₩162,300 | +1.63% | 3.9만 |
|---|
| 2025.11.14 | ₩164,200 | ₩164,200 | ₩158,300 | ₩158,900 | -3.23% | 7만 |
|---|
| 2025.11.13 | ₩161,000 | ₩172,300 | ₩160,200 | ₩170,000 | +5.59% | 6.5만 |
|---|
| 2025.11.12 | ₩168,900 | ₩171,400 | ₩161,700 | ₩163,400 | -3.26% | 5.4만 |
|---|
| 2025.11.11 | ₩171,000 | ₩180,000 | ₩169,000 | ₩171,600 | +0.35% | 12만 |
|---|
| 2025.11.10 | ₩154,100 | ₩169,500 | ₩152,500 | ₩166,300 | +7.92% | 11.5만 |
|---|
| 2025.11.07 | ₩159,900 | ₩160,300 | ₩150,000 | ₩152,700 | -4.50% | 8.8만 |
|---|
| 2025.11.06 | ₩162,000 | ₩163,000 | ₩154,400 | ₩159,600 | -1.48% | 6.6만 |
|---|
| 2025.11.05 | ₩164,000 | ₩164,100 | ₩152,600 | ₩158,400 | -3.41% | 8만 |
|---|
| 2025.11.04 | ₩161,700 | ₩169,400 | ₩159,100 | ₩166,400 | +2.91% | 9.9만 |
|---|
| 2025.11.03 | ₩166,000 | ₩166,900 | ₩159,200 | ₩161,500 | -2.71% | 7.9만 |
|---|
| 2025.10.31 | ₩167,900 | ₩168,900 | ₩163,600 | ₩166,000 | -1.13% | 6.9만 |
|---|
| 2025.10.30 | ₩170,300 | ₩170,600 | ₩163,800 | ₩168,500 | -1.06% | 6.6만 |
|---|
| 2025.10.29 | ₩169,900 | ₩171,700 | ₩163,900 | ₩168,900 | -0.59% | 8.3만 |
|---|
| 2025.10.28 | ₩172,900 | ₩175,800 | ₩168,500 | ₩169,800 | -1.79% | 7.5만 |
|---|
| 2025.10.27 | ₩174,200 | ₩176,600 | ₩169,000 | ₩172,900 | -0.75% | 6.9만 |
|---|
| 2025.10.24 | ₩171,300 | ₩175,200 | ₩170,100 | ₩174,100 | +1.63% | 9.4만 |
|---|
| 2025.10.23 | ₩172,800 | ₩172,900 | ₩167,600 | ₩170,000 | -1.62% | 8.4만 |
|---|
| 2025.10.22 | ₩173,700 | ₩175,200 | ₩167,700 | ₩175,200 | +0.86% | 7.4만 |
|---|
| 2025.10.21 | ₩175,700 | ₩178,100 | ₩171,400 | ₩174,800 | -0.51% | 8.4만 |
|---|
| 2025.10.20 | ₩180,300 | ₩182,500 | ₩175,700 | ₩178,600 | -0.94% | 5.9만 |
|---|
| 2025.10.17 | ₩180,300 | ₩186,400 | ₩178,100 | ₩180,000 | -0.17% | 6.2만 |
|---|
| 2025.10.16 | ₩180,100 | ₩183,900 | ₩179,600 | ₩182,800 | +1.50% | 4.6만 |
|---|
| 2025.10.15 | ₩182,000 | ₩182,900 | ₩176,100 | ₩180,500 | -0.82% | 8.4만 |
|---|
| 2025.10.14 | ₩186,000 | ₩188,200 | ₩176,300 | ₩182,000 | -2.15% | 7.2만 |
|---|
| 2025.10.13 | ₩180,100 | ₩185,200 | ₩178,100 | ₩183,700 | +2.00% | 7.1만 |
|---|
| 2025.10.10 | ₩195,200 | ₩198,500 | ₩181,900 | ₩186,600 | -4.41% | 10.3만 |
|---|