시장 데이터를 불러오는 중
전체 종목
티케이지휴켐스 과거 주가
069260.KS · KOSPI
주요 제품·사업: 화합물,화학제품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
069260.KS · KOSPI
주요 제품·사업: 화합물,화학제품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,760 | ₩15,920 | ₩15,700 | ₩15,780 | +0.13% | 5.3만 |
| 2026.10.07 | ₩15,910 | ₩15,930 | ₩15,730 | ₩15,840 | -0.44% | 4.1만 |
| 2026.10.06 | ₩16,020 | ₩16,020 | ₩15,830 | ₩15,910 | -0.69% | 4.1만 |
| 2026.10.02 | ₩15,830 | ₩15,990 | ₩15,730 | ₩15,990 | +1.01% | 2.9만 |
| 2026.10.01 | ₩15,800 | ₩15,920 | ₩15,630 | ₩15,820 | +0.13% | 4.7만 |
| 2026.09.30 | ₩16,250 | ₩16,340 | ₩15,720 | ₩15,750 | -3.08% | 8.9만 |
| 2026.09.29 | ₩16,370 | ₩16,390 | ₩16,100 | ₩16,340 | -0.18% | 7.2만 |
| 2026.09.28 | ₩16,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,170 |
| ₩16,380 |
| +1.11% |
| 19.2만 |
| 2026.09.23 | ₩16,280 | ₩16,320 | ₩16,120 | ₩16,200 | -0.49% | 3.3만 |
|---|
| 2026.09.22 | ₩16,120 | ₩16,310 | ₩16,090 | ₩16,150 | +0.19% | 3.1만 |
|---|
| 2026.09.21 | ₩16,150 | ₩16,300 | ₩16,100 | ₩16,220 | +0.43% | 2.9만 |
|---|
| 2026.09.18 | ₩16,600 | ₩16,610 | ₩16,030 | ₩16,030 | -3.43% | 5만 |
|---|
| 2026.09.17 | ₩16,410 | ₩16,500 | ₩16,220 | ₩16,500 | +0.55% | 3.1만 |
|---|
| 2026.09.16 | ₩16,350 | ₩16,410 | ₩16,210 | ₩16,380 | +0.18% | 3.3만 |
|---|
| 2026.09.15 | ₩16,310 | ₩16,540 | ₩16,210 | ₩16,350 | +0.25% | 4.4만 |
|---|
| 2026.09.14 | ₩16,390 | ₩16,590 | ₩16,240 | ₩16,410 | +0.12% | 3.1만 |
|---|
| 2026.09.11 | ₩16,360 | ₩16,650 | ₩16,300 | ₩16,430 | +0.43% | 4.2만 |
|---|
| 2026.09.10 | ₩16,310 | ₩16,640 | ₩16,300 | ₩16,610 | +1.84% | 8만 |
|---|
| 2026.09.09 | ₩16,390 | ₩16,550 | ₩16,290 | ₩16,520 | +0.79% | 2.9만 |
|---|
| 2026.09.08 | ₩16,550 | ₩16,560 | ₩16,350 | ₩16,440 | -0.66% | 3.3만 |
|---|
| 2026.09.07 | ₩16,320 | ₩16,520 | ₩16,210 | ₩16,460 | +0.86% | 5.2만 |
|---|
| 2026.09.04 | ₩16,480 | ₩16,480 | ₩16,180 | ₩16,320 | -0.97% | 5.1만 |
|---|
| 2026.09.03 | ₩16,210 | ₩16,530 | ₩16,100 | ₩16,330 | +0.74% | 5.2만 |
|---|
| 2026.09.02 | ₩16,260 | ₩16,380 | ₩16,090 | ₩16,160 | -0.62% | 3.5만 |
|---|
| 2026.09.01 | ₩16,320 | ₩16,590 | ₩16,320 | ₩16,420 | +0.61% | 3.8만 |
|---|
| 2026.08.31 | ₩16,420 | ₩16,490 | ₩16,110 | ₩16,430 | +0.06% | 3.4만 |
|---|
| 2026.08.28 | ₩16,010 | ₩16,400 | ₩15,990 | ₩16,390 | +2.37% | 4.7만 |
|---|
| 2026.08.27 | ₩16,370 | ₩16,470 | ₩16,090 | ₩16,170 | -1.22% | 3.4만 |
|---|
| 2026.08.26 | ₩16,180 | ₩16,260 | ₩15,980 | ₩16,230 | +0.31% | 3.3만 |
|---|
| 2026.08.25 | ₩15,930 | ₩16,150 | ₩15,850 | ₩16,120 | +1.19% | 4.1만 |
|---|
| 2026.08.24 | ₩15,780 | ₩15,980 | ₩15,650 | ₩15,980 | +1.27% | 3.3만 |
|---|
| 2026.08.21 | ₩15,730 | ₩15,880 | ₩15,490 | ₩15,730 | 0.00% | 4만 |
|---|
| 2026.08.20 | ₩15,860 | ₩16,150 | ₩15,770 | ₩15,880 | +0.13% | 4.2만 |
|---|
| 2026.08.19 | ₩16,080 | ₩16,230 | ₩15,680 | ₩15,910 | -1.06% | 4만 |
|---|
| 2026.08.18 | ₩16,390 | ₩16,510 | ₩16,030 | ₩16,130 | -1.59% | 4.3만 |
|---|
| 2026.08.14 | ₩15,900 | ₩16,350 | ₩15,860 | ₩16,350 | +2.83% | 4.8만 |
|---|
| 2026.08.13 | ₩16,010 | ₩16,270 | ₩15,860 | ₩16,060 | +0.31% | 9만 |
|---|
| 2026.08.12 | ₩16,260 | ₩16,350 | ₩15,930 | ₩16,120 | -0.86% | 7.4만 |
|---|
| 2026.08.11 | ₩16,300 | ₩16,470 | ₩16,110 | ₩16,260 | -0.25% | 4.9만 |
|---|
| 2026.08.10 | ₩16,250 | ₩16,400 | ₩15,970 | ₩16,200 | -0.31% | 5.9만 |
|---|
| 2026.08.07 | ₩15,550 | ₩16,470 | ₩15,550 | ₩16,450 | +5.79% | 13.5만 |
|---|
| 2026.08.06 | ₩15,270 | ₩15,700 | ₩15,250 | ₩15,700 | +2.82% | 5.5만 |
|---|
| 2026.08.05 | ₩15,020 | ₩15,450 | ₩15,020 | ₩15,270 | +1.66% | 5.3만 |
|---|
| 2026.08.04 | ₩14,650 | ₩15,050 | ₩14,650 | ₩15,020 | +2.53% | 7.2만 |
|---|
| 2026.08.03 | ₩14,790 | ₩15,050 | ₩14,650 | ₩14,710 | -0.54% | 6.9만 |
|---|
| 2026.07.31 | ₩14,760 | ₩14,990 | ₩14,520 | ₩14,890 | +0.88% | 7만 |
|---|
| 2026.07.30 | ₩14,450 | ₩14,920 | ₩14,350 | ₩14,650 | +1.38% | 7.1만 |
|---|
| 2026.07.29 | ₩14,640 | ₩15,040 | ₩14,300 | ₩14,440 | -1.37% | 12.5만 |
|---|
| 2026.07.28 | ₩15,130 | ₩15,130 | ₩14,560 | ₩14,640 | -3.24% | 10.6만 |
|---|
| 2026.07.27 | ₩15,220 | ₩15,400 | ₩15,100 | ₩15,170 | -0.33% | 4.7만 |
|---|
| 2026.07.24 | ₩15,200 | ₩15,520 | ₩15,200 | ₩15,210 | +0.07% | 3.8만 |
|---|
| 2026.07.23 | ₩15,030 | ₩15,400 | ₩15,000 | ₩15,360 | +2.20% | 5.2만 |
|---|
| 2026.07.22 | ₩15,110 | ₩15,300 | ₩15,000 | ₩15,000 | -0.73% | 3.8만 |
|---|
| 2026.07.21 | ₩15,120 | ₩15,270 | ₩15,010 | ₩15,110 | -0.07% | 5.2만 |
|---|
| 2026.07.20 | ₩15,520 | ₩15,520 | ₩15,110 | ₩15,270 | -1.61% | 5.3만 |
|---|
| 2026.07.16 | ₩15,440 | ₩15,750 | ₩15,360 | ₩15,450 | +0.06% | 4.9만 |
|---|
| 2026.07.15 | ₩15,400 | ₩15,640 | ₩15,290 | ₩15,540 | +0.91% | 5.6만 |
|---|
| 2026.07.14 | ₩15,670 | ₩15,670 | ₩15,170 | ₩15,190 | -3.06% | 7.8만 |
|---|
| 2026.07.13 | ₩15,590 | ₩15,780 | ₩15,410 | ₩15,520 | -0.45% | 7.4만 |
|---|
| 2026.07.10 | ₩16,200 | ₩16,250 | ₩15,440 | ₩15,440 | -4.69% | 10.9만 |
|---|
| 2026.07.09 | ₩15,750 | ₩16,250 | ₩15,310 | ₩16,040 | +1.84% | 20.1만 |
|---|
| 2026.07.08 | ₩15,840 | ₩15,840 | ₩15,360 | ₩15,620 | -1.39% | 7만 |
|---|
| 2026.07.07 | ₩15,750 | ₩15,760 | ₩15,480 | ₩15,720 | -0.19% | 7.3만 |
|---|
| 2026.07.06 | ₩15,850 | ₩15,990 | ₩15,430 | ₩15,660 | -1.20% | 5만 |
|---|
| 2026.07.03 | ₩16,250 | ₩16,350 | ₩15,680 | ₩15,850 | -2.46% | 10.2만 |
|---|
| 2026.07.02 | ₩15,950 | ₩16,400 | ₩15,330 | ₩16,060 | +0.69% | 7.7만 |
|---|
| 2026.07.01 | ₩15,580 | ₩15,910 | ₩15,360 | ₩15,820 | +1.54% | 8.3만 |
|---|
| 2026.06.30 | ₩15,580 | ₩15,650 | ₩15,110 | ₩15,200 | -2.44% | 8.4만 |
|---|
| 2026.06.29 | ₩15,160 | ₩15,600 | ₩15,030 | ₩15,580 | +2.77% | 11.7만 |
|---|
| 2026.06.26 | ₩15,350 | ₩15,460 | ₩14,680 | ₩14,950 | -2.61% | 10.8만 |
|---|
| 2026.06.25 | ₩15,130 | ₩15,680 | ₩15,130 | ₩15,250 | +0.79% | 10.9만 |
|---|
| 2026.06.24 | ₩15,720 | ₩15,740 | ₩15,120 | ₩15,480 | -1.53% | 12.3만 |
|---|
| 2026.06.23 | ₩16,150 | ₩16,200 | ₩15,250 | ₩15,340 | -5.02% | 10.5만 |
|---|
| 2026.06.22 | ₩16,090 | ₩16,340 | ₩15,770 | ₩15,920 | -1.06% | 8.1만 |
|---|
| 2026.06.19 | ₩16,760 | ₩16,900 | ₩16,080 | ₩16,150 | -3.64% | 12.3만 |
|---|
| 2026.06.18 | ₩17,100 | ₩17,540 | ₩16,760 | ₩16,840 | -1.52% | 13.5만 |
|---|
| 2026.06.17 | ₩17,290 | ₩17,580 | ₩16,930 | ₩17,290 | 0.00% | 15.6만 |
|---|
| 2026.06.16 | ₩16,550 | ₩17,010 | ₩16,520 | ₩16,710 | +0.97% | 9.9만 |
|---|
| 2026.06.15 | ₩16,020 | ₩16,850 | ₩15,970 | ₩16,700 | +4.24% | 31.1만 |
|---|
| 2026.06.12 | ₩16,230 | ₩16,420 | ₩15,690 | ₩15,690 | -3.33% | 31.5만 |
|---|
| 2026.06.11 | ₩15,160 | ₩16,180 | ₩14,720 | ₩16,060 | +5.94% | 53.2만 |
|---|
| 2026.06.10 | ₩15,310 | ₩15,370 | ₩14,910 | ₩15,210 | -0.65% | 32 |
|---|
| 2026.06.09 | ₩15,360 | ₩15,740 | ₩15,360 | ₩15,400 | +0.26% | 11만 |
|---|
| 2026.06.08 | ₩15,770 | ₩15,770 | ₩15,220 | ₩15,440 | -2.09% | 12.3만 |
|---|
| 2026.06.05 | ₩16,190 | ₩16,330 | ₩15,830 | ₩15,950 | -1.48% | 9.3만 |
|---|
| 2026.06.04 | ₩16,160 | ₩16,510 | ₩16,020 | ₩16,030 | -0.80% | 13.3만 |
|---|
| 2026.06.02 | ₩16,540 | ₩16,540 | ₩16,000 | ₩16,170 | -2.24% | 13만 |
|---|
| 2026.06.01 | ₩16,600 | ₩16,760 | ₩16,450 | ₩16,470 | -0.78% | 14.8만 |
|---|
| 2026.05.29 | ₩17,090 | ₩17,100 | ₩16,580 | ₩16,580 | -2.98% | 74.4만 |
|---|
| 2026.05.28 | ₩17,230 | ₩17,340 | ₩16,550 | ₩16,750 | -2.79% | 19.3만 |
|---|
| 2026.05.27 | ₩17,650 | ₩17,850 | ₩17,200 | ₩17,220 | -2.44% | 17.8만 |
|---|
| 2026.05.26 | ₩17,870 | ₩17,920 | ₩17,460 | ₩17,640 | -1.29% | 20.5만 |
|---|
| 2026.05.22 | ₩17,380 | ₩17,720 | ₩17,260 | ₩17,700 | +1.84% | 8.1만 |
|---|
| 2026.05.21 | ₩17,440 | ₩17,600 | ₩17,050 | ₩17,220 | -1.26% | 21.8만 |
|---|
| 2026.05.20 | ₩17,960 | ₩18,100 | ₩17,120 | ₩17,280 | -3.79% | 14.7만 |
|---|
| 2026.05.19 | ₩17,630 | ₩17,790 | ₩16,850 | ₩17,780 | +0.85% | 36만 |
|---|
| 2026.05.18 | ₩19,050 | ₩19,290 | ₩17,500 | ₩17,540 | -7.93% | 31.5만 |
|---|
| 2026.05.15 | ₩17,540 | ₩20,600 | ₩17,140 | ₩20,100 | +14.60% | 135.1만 |
|---|
| 2026.05.14 | ₩16,960 | ₩17,810 | ₩16,950 | ₩17,810 | +5.01% | 11.5만 |
|---|
| 2026.05.13 | ₩17,480 | ₩17,480 | ₩16,810 | ₩16,980 | -2.86% | 9.3만 |
|---|
| 2026.05.12 | ₩17,370 | ₩17,370 | ₩16,690 | ₩17,000 | -2.13% | 19만 |
|---|
| 2026.05.11 | ₩17,560 | ₩17,780 | ₩17,180 | ₩17,180 | -2.16% | 17만 |
|---|
| 2026.05.08 | ₩18,030 | ₩18,030 | ₩17,460 | ₩17,550 | -2.66% | 11.2만 |
|---|
| 2026.05.07 | ₩18,200 | ₩18,200 | ₩17,750 | ₩17,890 | -1.70% | 12.7만 |
|---|
| 2026.05.06 | ₩18,850 | ₩18,860 | ₩18,010 | ₩18,020 | -4.40% | 15.6만 |
|---|
| 2026.05.04 | ₩19,090 | ₩19,210 | ₩18,400 | ₩18,440 | -3.40% | 12.2만 |
|---|
| 2026.04.30 | ₩18,810 | ₩19,060 | ₩18,580 | ₩18,890 | +0.43% | 13.4만 |
|---|
| 2026.04.29 | ₩18,670 | ₩19,150 | ₩18,510 | ₩18,950 | +1.50% | 14.6만 |
|---|
| 2026.04.28 | ₩18,250 | ₩18,560 | ₩18,250 | ₩18,450 | +1.10% | 11.7만 |
|---|
| 2026.04.27 | ₩18,200 | ₩18,430 | ₩18,080 | ₩18,370 | +0.93% | 14.5만 |
|---|
| 2026.04.24 | ₩17,960 | ₩18,230 | ₩17,820 | ₩18,170 | +1.17% | 14.8만 |
|---|
| 2026.04.23 | ₩18,150 | ₩20,000 | ₩17,720 | ₩18,080 | -0.39% | 125.4만 |
|---|
| 2026.04.22 | ₩17,920 | ₩18,000 | ₩17,760 | ₩17,950 | +0.17% | 10.3만 |
|---|
| 2026.04.21 | ₩18,000 | ₩18,090 | ₩17,840 | ₩17,950 | -0.28% | 8.6만 |
|---|
| 2026.04.20 | ₩18,120 | ₩18,230 | ₩17,870 | ₩18,000 | -0.66% | 8.6만 |
|---|
| 2026.04.17 | ₩18,180 | ₩18,230 | ₩17,900 | ₩18,070 | -0.61% | 10.7만 |
|---|
| 2026.04.16 | ₩18,010 | ₩18,250 | ₩18,010 | ₩18,190 | +1.00% | 6.6만 |
|---|
| 2026.04.15 | ₩17,800 | ₩18,060 | ₩17,760 | ₩18,030 | +1.29% | 11.6만 |
|---|
| 2026.04.14 | ₩17,610 | ₩17,840 | ₩17,570 | ₩17,800 | +1.08% | 8.6만 |
|---|
| 2026.04.13 | ₩17,630 | ₩17,630 | ₩17,340 | ₩17,580 | -0.28% | 9.2만 |
|---|
| 2026.04.10 | ₩17,400 | ₩17,680 | ₩17,400 | ₩17,650 | +1.44% | 4.7만 |
|---|
| 2026.04.09 | ₩17,570 | ₩17,690 | ₩17,290 | ₩17,400 | -0.97% | 7.9만 |
|---|
| 2026.04.08 | ₩17,780 | ₩17,840 | ₩17,400 | ₩17,600 | -1.01% | 7.4만 |
|---|
| 2026.04.07 | ₩17,290 | ₩17,540 | ₩17,150 | ₩17,190 | -0.58% | 4.8만 |
|---|
| 2026.04.06 | ₩17,450 | ₩17,560 | ₩17,230 | ₩17,420 | -0.17% | 4.9만 |
|---|
| 2026.04.03 | ₩17,360 | ₩17,650 | ₩17,360 | ₩17,440 | +0.46% | 5.5만 |
|---|
| 2026.04.02 | ₩17,950 | ₩18,090 | ₩17,220 | ₩17,340 | -3.40% | 10.6만 |
|---|
| 2026.04.01 | ₩18,250 | ₩18,280 | ₩17,680 | ₩17,940 | -1.70% | 11.6만 |
|---|
| 2026.03.31 | ₩17,790 | ₩18,085 | ₩17,630 | ₩17,970 | +1.01% | 6.9만 |
|---|
| 2026.03.30 | ₩17,750 | ₩18,020 | ₩17,660 | ₩17,970 | +1.24% | 5.1만 |
|---|
| 2026.03.27 | ₩19,200 | ₩19,210 | ₩17,840 | ₩18,200 | -5.21% | 13.5만 |
|---|
| 2026.03.26 | ₩18,790 | ₩18,790 | ₩18,340 | ₩18,570 | -1.17% | 5.9만 |
|---|
| 2026.03.25 | ₩18,890 | ₩18,890 | ₩18,360 | ₩18,660 | -1.22% | 8.5만 |
|---|
| 2026.03.24 | ₩18,550 | ₩18,570 | ₩18,150 | ₩18,530 | -0.11% | 6.2만 |
|---|
| 2026.03.23 | ₩18,460 | ₩18,750 | ₩18,120 | ₩18,160 | -1.63% | 9.9만 |
|---|
| 2026.03.20 | ₩18,790 | ₩19,150 | ₩18,660 | ₩18,660 | -0.69% | 6.5만 |
|---|
| 2026.03.19 | ₩19,070 | ₩19,220 | ₩18,690 | ₩18,780 | -1.52% | 5.8만 |
|---|
| 2026.03.18 | ₩19,240 | ₩19,450 | ₩18,610 | ₩19,400 | +0.83% | 9.9만 |
|---|
| 2026.03.17 | ₩19,200 | ₩19,810 | ₩18,960 | ₩19,010 | -0.99% | 10.4만 |
|---|
| 2026.03.16 | ₩18,650 | ₩19,320 | ₩18,540 | ₩19,090 | +2.36% | 16.3만 |
|---|
| 2026.03.13 | ₩18,320 | ₩19,080 | ₩18,320 | ₩18,820 | +2.73% | 12.1만 |
|---|
| 2026.03.12 | ₩18,250 | ₩18,990 | ₩18,250 | ₩18,990 | +4.05% | 7.9만 |
|---|
| 2026.03.11 | ₩18,070 | ₩18,870 | ₩18,050 | ₩18,410 | +1.88% | 14.8만 |
|---|
| 2026.03.10 | ₩17,840 | ₩18,090 | ₩17,520 | ₩17,900 | +0.34% | 12.9만 |
|---|
| 2026.03.09 | ₩17,760 | ₩17,880 | ₩17,140 | ₩17,350 | -2.31% | 14만 |
|---|
| 2026.03.06 | ₩17,670 | ₩17,990 | ₩17,320 | ₩17,420 | -1.41% | 8.7만 |
|---|
| 2026.03.05 | ₩18,380 | ₩18,380 | ₩17,420 | ₩18,030 | -1.90% | 16.2만 |
|---|
| 2026.03.04 | ₩18,720 | ₩18,760 | ₩16,900 | ₩16,900 | -9.72% | 20.8만 |
|---|
| 2026.03.03 | ₩18,820 | ₩19,350 | ₩18,800 | ₩18,840 | +0.11% | 13.2만 |
|---|
| 2026.02.27 | ₩19,500 | ₩19,500 | ₩18,770 | ₩18,970 | -2.72% | 15.6만 |
|---|
| 2026.02.26 | ₩19,760 | ₩19,990 | ₩19,260 | ₩19,350 | -2.07% | 19.9만 |
|---|
| 2026.02.25 | ₩20,400 | ₩20,900 | ₩20,250 | ₩20,700 | +1.47% | 19.1만 |
|---|
| 2026.02.24 | ₩20,250 | ₩20,300 | ₩19,990 | ₩20,300 | +0.25% | 9.7만 |
|---|
| 2026.02.23 | ₩20,350 | ₩20,400 | ₩20,050 | ₩20,300 | -0.25% | 7.4만 |
|---|
| 2026.02.20 | ₩20,100 | ₩20,400 | ₩20,100 | ₩20,350 | +1.24% | 11.2만 |
|---|
| 2026.02.19 | ₩19,800 | ₩20,150 | ₩19,770 | ₩20,100 | +1.52% | 12.9만 |
|---|
| 2026.02.13 | ₩19,500 | ₩19,990 | ₩19,260 | ₩19,880 | +1.95% | 13.9만 |
|---|
| 2026.02.12 | ₩19,960 | ₩20,150 | ₩19,240 | ₩19,520 | -2.20% | 41.6만 |
|---|
| 2026.02.11 | ₩21,150 | ₩21,300 | ₩20,950 | ₩21,100 | -0.24% | 6.4만 |
|---|
| 2026.02.10 | ₩21,400 | ₩21,450 | ₩20,900 | ₩21,150 | -1.17% | 8만 |
|---|
| 2026.02.09 | ₩20,400 | ₩21,550 | ₩20,250 | ₩21,200 | +3.92% | 32.4만 |
|---|
| 2026.02.06 | ₩19,850 | ₩20,300 | ₩19,030 | ₩20,200 | +1.76% | 12.2만 |
|---|
| 2026.02.05 | ₩19,980 | ₩20,350 | ₩19,900 | ₩20,050 | +0.35% | 8.5만 |
|---|
| 2026.02.04 | ₩19,700 | ₩20,600 | ₩19,390 | ₩20,300 | +3.05% | 18.8만 |
|---|
| 2026.02.03 | ₩19,800 | ₩20,050 | ₩19,370 | ₩19,740 | -0.30% | 10.8만 |
|---|
| 2026.02.02 | ₩20,100 | ₩20,100 | ₩19,280 | ₩19,560 | -2.69% | 14.8만 |
|---|
| 2026.01.30 | ₩19,960 | ₩20,400 | ₩19,850 | ₩20,000 | +0.20% | 17.3만 |
|---|
| 2026.01.29 | ₩19,490 | ₩20,450 | ₩19,370 | ₩20,200 | +3.64% | 27.3만 |
|---|
| 2026.01.28 | ₩19,150 | ₩19,850 | ₩19,150 | ₩19,660 | +2.66% | 21.5만 |
|---|
| 2026.01.27 | ₩18,540 | ₩19,340 | ₩18,510 | ₩19,260 | +3.88% | 16.3만 |
|---|
| 2026.01.26 | ₩18,620 | ₩18,840 | ₩18,520 | ₩18,540 | -0.43% | 8.3만 |
|---|
| 2026.01.23 | ₩18,530 | ₩18,790 | ₩18,470 | ₩18,570 | +0.22% | 6.4만 |
|---|
| 2026.01.22 | ₩18,300 | ₩18,610 | ₩18,280 | ₩18,540 | +1.31% | 7.1만 |
|---|
| 2026.01.21 | ₩18,200 | ₩18,500 | ₩18,190 | ₩18,360 | +0.88% | 6.1만 |
|---|
| 2026.01.20 | ₩18,310 | ₩18,490 | ₩18,230 | ₩18,360 | +0.27% | 4.9만 |
|---|
| 2026.01.19 | ₩18,330 | ₩18,450 | ₩18,150 | ₩18,420 | +0.49% | 9만 |
|---|
| 2026.01.16 | ₩18,660 | ₩18,800 | ₩18,450 | ₩18,450 | -1.13% | 7.5만 |
|---|
| 2026.01.15 | ₩18,330 | ₩18,700 | ₩18,330 | ₩18,660 | +1.80% | 6.9만 |
|---|
| 2026.01.14 | ₩18,450 | ₩18,560 | ₩18,280 | ₩18,440 | -0.05% | 6.1만 |
|---|
| 2026.01.13 | ₩18,580 | ₩18,580 | ₩18,230 | ₩18,440 | -0.75% | 6만 |
|---|
| 2026.01.12 | ₩18,230 | ₩18,640 | ₩18,170 | ₩18,450 | +1.21% | 8만 |
|---|
| 2026.01.09 | ₩18,600 | ₩18,700 | ₩18,200 | ₩18,380 | -1.18% | 7.2만 |
|---|
| 2026.01.08 | ₩17,830 | ₩18,690 | ₩17,830 | ₩18,570 | +4.15% | 12.8만 |
|---|
| 2026.01.07 | ₩17,800 | ₩18,120 | ₩17,780 | ₩17,920 | +0.67% | 4.8만 |
|---|
| 2026.01.06 | ₩18,190 | ₩18,250 | ₩17,830 | ₩17,930 | -1.43% | 8.5만 |
|---|
| 2026.01.05 | ₩18,430 | ₩18,500 | ₩18,140 | ₩18,190 | -1.30% | 7만 |
|---|
| 2026.01.02 | ₩18,760 | ₩18,760 | ₩18,260 | ₩18,260 | -2.67% | 6.4만 |
|---|
| 2025.12.30 | ₩18,820 | ₩18,970 | ₩18,700 | ₩18,940 | +0.64% | 5.4만 |
|---|
| 2025.12.29 | ₩18,820 | ₩18,980 | ₩18,410 | ₩18,820 | 0.00% | 12.7만 |
|---|
| 2025.12.26 | ₩19,630 | ₩19,670 | ₩19,140 | ₩19,170 | -2.34% | 6.2만 |
|---|
| 2025.12.24 | ₩19,680 | ₩19,720 | ₩19,500 | ₩19,640 | -0.20% | 7만 |
|---|
| 2025.12.23 | ₩19,750 | ₩19,750 | ₩19,500 | ₩19,670 | -0.41% | 6.9만 |
|---|
| 2025.12.22 | ₩19,850 | ₩19,850 | ₩19,600 | ₩19,730 | -0.60% | 5.9만 |
|---|
| 2025.12.19 | ₩19,820 | ₩19,930 | ₩19,610 | ₩19,610 | -1.06% | 6.9만 |
|---|
| 2025.12.18 | ₩19,830 | ₩19,830 | ₩19,490 | ₩19,690 | -0.71% | 10.8만 |
|---|
| 2025.12.17 | ₩20,050 | ₩20,150 | ₩19,750 | ₩19,830 | -1.10% | 12.6만 |
|---|
| 2025.12.16 | ₩19,860 | ₩20,150 | ₩19,730 | ₩19,980 | +0.60% | 13.7만 |
|---|
| 2025.12.15 | ₩19,400 | ₩20,350 | ₩19,320 | ₩19,850 | +2.32% | 26.4만 |
|---|
| 2025.12.12 | ₩19,590 | ₩19,650 | ₩19,330 | ₩19,520 | -0.36% | 9.3만 |
|---|
| 2025.12.11 | ₩19,590 | ₩19,600 | ₩19,200 | ₩19,450 | -0.71% | 25만 |
|---|
| 2025.12.10 | ₩19,370 | ₩19,700 | ₩19,260 | ₩19,450 | +0.41% | 13.4만 |
|---|
| 2025.12.09 | ₩18,750 | ₩19,340 | ₩18,630 | ₩19,330 | +3.09% | 16.5만 |
|---|
| 2025.12.08 | ₩18,700 | ₩18,810 | ₩18,450 | ₩18,760 | +0.32% | 5.7만 |
|---|
| 2025.12.05 | ₩18,590 | ₩18,770 | ₩18,560 | ₩18,670 | +0.43% | 4.5만 |
|---|
| 2025.12.04 | ₩18,790 | ₩18,910 | ₩18,200 | ₩18,760 | -0.16% | 3.9만 |
|---|
| 2025.12.03 | ₩18,780 | ₩18,880 | ₩18,650 | ₩18,870 | +0.48% | 4.4만 |
|---|
| 2025.12.02 | ₩18,670 | ₩19,030 | ₩18,600 | ₩18,800 | +0.70% | 13.6만 |
|---|
| 2025.12.01 | ₩18,660 | ₩18,780 | ₩18,550 | ₩18,580 | -0.43% | 2.8만 |
|---|
| 2025.11.28 | ₩18,690 | ₩18,690 | ₩18,450 | ₩18,640 | -0.27% | 4.9만 |
|---|
| 2025.11.27 | ₩18,550 | ₩18,820 | ₩18,550 | ₩18,600 | +0.27% | 4.8만 |
|---|
| 2025.11.26 | ₩18,320 | ₩18,720 | ₩18,200 | ₩18,720 | +2.18% | 11.7만 |
|---|
| 2025.11.25 | ₩17,990 | ₩18,220 | ₩17,960 | ₩18,200 | +1.17% | 4.8만 |
|---|
| 2025.11.24 | ₩18,150 | ₩18,190 | ₩17,910 | ₩17,920 | -1.27% | 4.9만 |
|---|
| 2025.11.21 | ₩18,060 | ₩18,070 | ₩17,860 | ₩17,980 | -0.44% | 6.9만 |
|---|
| 2025.11.20 | ₩17,840 | ₩18,250 | ₩17,840 | ₩18,090 | +1.40% | 11.3만 |
|---|
| 2025.11.19 | ₩17,630 | ₩17,960 | ₩17,450 | ₩17,960 | +1.87% | 8.2만 |
|---|
| 2025.11.18 | ₩17,650 | ₩17,890 | ₩17,480 | ₩17,480 | -0.96% | 6만 |
|---|
| 2025.11.17 | ₩18,240 | ₩18,240 | ₩17,770 | ₩17,820 | -2.30% | 7.9만 |
|---|
| 2025.11.14 | ₩18,270 | ₩18,550 | ₩18,130 | ₩18,240 | -0.16% | 12.8만 |
|---|
| 2025.11.13 | ₩18,050 | ₩18,410 | ₩18,000 | ₩18,280 | +1.27% | 9.5만 |
|---|
| 2025.11.12 | ₩17,710 | ₩18,190 | ₩17,710 | ₩18,190 | +2.71% | 6.8만 |
|---|
| 2025.11.11 | ₩17,870 | ₩18,120 | ₩17,760 | ₩17,850 | -0.11% | 7.7만 |
|---|
| 2025.11.10 | ₩17,950 | ₩17,990 | ₩17,720 | ₩17,990 | +0.22% | 6.9만 |
|---|
| 2025.11.07 | ₩17,770 | ₩17,770 | ₩17,320 | ₩17,640 | -0.73% | 8.4만 |
|---|
| 2025.11.06 | ₩17,760 | ₩17,760 | ₩17,400 | ₩17,570 | -1.07% | 8.6만 |
|---|
| 2025.11.05 | ₩17,940 | ₩17,980 | ₩17,300 | ₩17,400 | -3.01% | 13.6만 |
|---|
| 2025.11.04 | ₩17,730 | ₩17,850 | ₩17,650 | ₩17,770 | +0.23% | 5.7만 |
|---|
| 2025.11.03 | ₩17,810 | ₩17,940 | ₩17,750 | ₩17,810 | 0.00% | 5만 |
|---|
| 2025.10.31 | ₩18,100 | ₩18,110 | ₩17,800 | ₩17,880 | -1.22% | 5.8만 |
|---|
| 2025.10.30 | ₩17,920 | ₩18,200 | ₩17,900 | ₩18,050 | +0.73% | 9.4만 |
|---|
| 2025.10.29 | ₩18,530 | ₩18,530 | ₩17,970 | ₩18,080 | -2.43% | 8.8만 |
|---|
| 2025.10.28 | ₩18,310 | ₩18,460 | ₩18,160 | ₩18,440 | +0.71% | 7만 |
|---|
| 2025.10.27 | ₩18,320 | ₩18,450 | ₩18,200 | ₩18,330 | +0.05% | 5.8만 |
|---|
| 2025.10.24 | ₩18,090 | ₩18,300 | ₩18,080 | ₩18,230 | +0.77% | 4.2만 |
|---|
| 2025.10.23 | ₩18,050 | ₩18,240 | ₩18,000 | ₩18,070 | +0.11% | 5.3만 |
|---|
| 2025.10.22 | ₩17,900 | ₩18,230 | ₩17,810 | ₩18,230 | +1.84% | 6.3만 |
|---|
| 2025.10.21 | ₩18,030 | ₩18,140 | ₩17,810 | ₩17,860 | -0.94% | 9.4만 |
|---|
| 2025.10.20 | ₩18,080 | ₩18,160 | ₩17,810 | ₩18,110 | +0.17% | 5.6만 |
|---|
| 2025.10.17 | ₩18,070 | ₩18,250 | ₩18,010 | ₩18,080 | +0.06% | 5만 |
|---|
| 2025.10.16 | ₩17,950 | ₩18,290 | ₩17,950 | ₩18,190 | +1.34% | 6.2만 |
|---|
| 2025.10.15 | ₩18,000 | ₩18,260 | ₩18,000 | ₩18,020 | +0.11% | 7.7만 |
|---|
| 2025.10.14 | ₩17,510 | ₩18,290 | ₩17,500 | ₩18,210 | +4.00% | 13.4만 |
|---|
| 2025.10.13 | ₩17,590 | ₩17,680 | ₩17,230 | ₩17,680 | +0.51% | 5.6만 |
|---|
| 2025.10.10 | ₩17,570 | ₩17,710 | ₩17,510 | ₩17,550 | -0.11% | 4.2만 |
|---|