시장 데이터를 불러오는 중
전체 종목
티플랙스 과거 주가
081150.KQ · KOSDAQ
주요 제품·사업: 스텐레스봉,판(열간제품) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
081150.KQ · KOSDAQ
주요 제품·사업: 스텐레스봉,판(열간제품) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,565 | ₩2,565 | ₩2,480 | ₩2,490 | -2.92% | 8.6만 |
| 2026.10.08 | ₩2,605 | ₩2,605 | ₩2,530 | ₩2,560 | -1.73% | 22.2만 |
| 2026.10.07 | ₩2,635 | ₩2,635 | ₩2,565 | ₩2,610 | -0.95% | 4.8만 |
| 2026.10.06 | ₩2,600 | ₩2,625 | ₩2,580 | ₩2,620 | +0.77% | 7.3만 |
| 2026.10.02 | ₩2,595 | ₩2,625 | ₩2,580 | ₩2,605 | +0.39% | 4.1만 |
| 2026.10.01 | ₩2,545 | ₩2,590 | ₩2,545 | ₩2,580 | +1.38% | 6.5만 |
| 2026.09.30 | ₩2,620 | ₩2,620 | ₩2,540 | ₩2,570 | -1.91% | 6.3만 |
| 2026.09.29 | ₩2,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,550 |
| ₩2,600 |
| 0.00% |
| 3.5만 |
| 2026.09.28 | ₩2,610 | ₩2,625 | ₩2,510 | ₩2,600 | -0.38% | 5만 |
|---|
| 2026.09.23 | ₩2,620 | ₩2,625 | ₩2,575 | ₩2,605 | -0.57% | 3.7만 |
|---|
| 2026.09.22 | ₩2,600 | ₩2,720 | ₩2,585 | ₩2,610 | +0.38% | 9.3만 |
|---|
| 2026.09.21 | ₩2,610 | ₩2,610 | ₩2,570 | ₩2,590 | -0.77% | 6.6만 |
|---|
| 2026.09.18 | ₩2,640 | ₩2,645 | ₩2,590 | ₩2,620 | -0.76% | 3.9만 |
|---|
| 2026.09.17 | ₩2,615 | ₩2,635 | ₩2,590 | ₩2,620 | +0.19% | 2.8만 |
|---|
| 2026.09.16 | ₩2,645 | ₩2,645 | ₩2,585 | ₩2,615 | -1.13% | 5.8만 |
|---|
| 2026.09.15 | ₩2,655 | ₩2,655 | ₩2,590 | ₩2,610 | -1.69% | 7.5만 |
|---|
| 2026.09.14 | ₩2,670 | ₩2,695 | ₩2,605 | ₩2,635 | -1.31% | 5.4만 |
|---|
| 2026.09.11 | ₩2,715 | ₩2,725 | ₩2,645 | ₩2,670 | -1.66% | 4.9만 |
|---|
| 2026.09.10 | ₩2,685 | ₩2,700 | ₩2,640 | ₩2,680 | -0.19% | 3.3만 |
|---|
| 2026.09.09 | ₩2,650 | ₩2,712 | ₩2,650 | ₩2,685 | +1.32% | 7.9만 |
|---|
| 2026.09.08 | ₩2,705 | ₩2,730 | ₩2,655 | ₩2,675 | -1.11% | 6.3만 |
|---|
| 2026.09.07 | ₩2,690 | ₩2,730 | ₩2,670 | ₩2,715 | +0.93% | 4.9만 |
|---|
| 2026.09.04 | ₩2,650 | ₩2,710 | ₩2,645 | ₩2,670 | +0.75% | 5만 |
|---|
| 2026.09.03 | ₩2,680 | ₩2,730 | ₩2,635 | ₩2,660 | -0.75% | 7만 |
|---|
| 2026.09.02 | ₩2,705 | ₩2,730 | ₩2,650 | ₩2,665 | -1.48% | 6.6만 |
|---|
| 2026.09.01 | ₩2,715 | ₩2,795 | ₩2,695 | ₩2,745 | +1.10% | 14.7만 |
|---|
| 2026.08.31 | ₩2,780 | ₩2,780 | ₩2,700 | ₩2,730 | -1.80% | 5.7만 |
|---|
| 2026.08.28 | ₩2,745 | ₩2,800 | ₩2,740 | ₩2,785 | +1.46% | 5.3만 |
|---|
| 2026.08.27 | ₩2,775 | ₩2,810 | ₩2,740 | ₩2,765 | -0.36% | 6.2만 |
|---|
| 2026.08.26 | ₩2,740 | ₩2,815 | ₩2,600 | ₩2,795 | +2.01% | 8만 |
|---|
| 2026.08.25 | ₩2,675 | ₩2,800 | ₩2,655 | ₩2,765 | +3.36% | 10.8만 |
|---|
| 2026.08.24 | ₩2,715 | ₩2,740 | ₩2,660 | ₩2,725 | +0.37% | 7.6만 |
|---|
| 2026.08.21 | ₩2,585 | ₩2,785 | ₩2,555 | ₩2,710 | +4.84% | 20.1만 |
|---|
| 2026.08.20 | ₩2,610 | ₩2,650 | ₩2,580 | ₩2,625 | +0.57% | 5.5만 |
|---|
| 2026.08.19 | ₩2,610 | ₩2,690 | ₩2,590 | ₩2,610 | 0.00% | 10만 |
|---|
| 2026.08.18 | ₩2,730 | ₩2,740 | ₩2,650 | ₩2,665 | -2.38% | 12.1만 |
|---|
| 2026.08.14 | ₩2,755 | ₩2,775 | ₩2,655 | ₩2,730 | -0.91% | 5만 |
|---|
| 2026.08.13 | ₩2,820 | ₩2,835 | ₩2,715 | ₩2,750 | -2.48% | 10.8만 |
|---|
| 2026.08.12 | ₩2,765 | ₩2,805 | ₩2,755 | ₩2,805 | +1.45% | 5.6만 |
|---|
| 2026.08.11 | ₩2,785 | ₩2,815 | ₩2,745 | ₩2,785 | 0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩2,730 | ₩2,795 | ₩2,680 | ₩2,785 | +2.01% | 9.1만 |
|---|
| 2026.08.07 | ₩2,650 | ₩2,715 | ₩2,605 | ₩2,665 | +0.57% | 5.9만 |
|---|
| 2026.08.06 | ₩2,650 | ₩2,665 | ₩2,605 | ₩2,645 | -0.19% | 2.8만 |
|---|
| 2026.08.05 | ₩2,610 | ₩2,670 | ₩2,610 | ₩2,650 | +1.53% | 6.4만 |
|---|
| 2026.08.04 | ₩2,620 | ₩2,640 | ₩2,565 | ₩2,610 | -0.38% | 5.2만 |
|---|
| 2026.08.03 | ₩2,550 | ₩2,630 | ₩2,505 | ₩2,560 | +0.39% | 3.3만 |
|---|
| 2026.07.31 | ₩2,435 | ₩2,545 | ₩2,435 | ₩2,545 | +4.52% | 9.9만 |
|---|
| 2026.07.30 | ₩2,275 | ₩2,510 | ₩2,275 | ₩2,400 | +5.49% | 9.7만 |
|---|
| 2026.07.29 | ₩2,575 | ₩2,605 | ₩2,390 | ₩2,410 | -6.41% | 14.3만 |
|---|
| 2026.07.28 | ₩2,605 | ₩2,650 | ₩2,515 | ₩2,585 | -0.77% | 6.9만 |
|---|
| 2026.07.27 | ₩2,705 | ₩2,730 | ₩2,640 | ₩2,650 | -2.03% | 3.5만 |
|---|
| 2026.07.24 | ₩2,750 | ₩2,765 | ₩2,610 | ₩2,705 | -1.64% | 4.5만 |
|---|
| 2026.07.23 | ₩2,655 | ₩2,760 | ₩2,655 | ₩2,760 | +3.95% | 4.8만 |
|---|
| 2026.07.22 | ₩2,675 | ₩2,750 | ₩2,640 | ₩2,640 | -1.31% | 8.4만 |
|---|
| 2026.07.21 | ₩2,585 | ₩2,695 | ₩2,585 | ₩2,655 | +2.71% | 13.3만 |
|---|
| 2026.07.20 | ₩2,680 | ₩2,790 | ₩2,630 | ₩2,630 | -1.87% | 5.6만 |
|---|
| 2026.07.16 | ₩2,785 | ₩2,850 | ₩2,700 | ₩2,780 | -0.18% | 7만 |
|---|
| 2026.07.15 | ₩2,730 | ₩2,820 | ₩2,695 | ₩2,805 | +2.75% | 8만 |
|---|
| 2026.07.14 | ₩2,655 | ₩2,740 | ₩2,655 | ₩2,700 | +1.69% | 11.7만 |
|---|
| 2026.07.13 | ₩2,825 | ₩2,890 | ₩2,695 | ₩2,730 | -3.36% | 11.8만 |
|---|
| 2026.07.10 | ₩2,695 | ₩2,835 | ₩2,695 | ₩2,825 | +4.82% | 10만 |
|---|
| 2026.07.09 | ₩2,670 | ₩2,745 | ₩2,650 | ₩2,685 | +0.56% | 8.2만 |
|---|
| 2026.07.08 | ₩2,660 | ₩2,780 | ₩2,655 | ₩2,665 | +0.19% | 8.5만 |
|---|
| 2026.07.07 | ₩2,765 | ₩2,790 | ₩2,575 | ₩2,730 | -1.27% | 9.4만 |
|---|
| 2026.07.06 | ₩2,700 | ₩2,855 | ₩2,680 | ₩2,760 | +2.22% | 12.5만 |
|---|
| 2026.07.03 | ₩2,610 | ₩2,700 | ₩2,575 | ₩2,700 | +3.45% | 17.5만 |
|---|
| 2026.07.02 | ₩2,590 | ₩2,700 | ₩2,550 | ₩2,605 | +0.58% | 20만 |
|---|
| 2026.07.01 | ₩2,555 | ₩2,600 | ₩2,465 | ₩2,585 | +1.17% | 8.8만 |
|---|
| 2026.06.30 | ₩2,600 | ₩2,680 | ₩2,510 | ₩2,535 | -2.50% | 14만 |
|---|
| 2026.06.29 | ₩2,400 | ₩2,700 | ₩2,400 | ₩2,610 | +8.75% | 9.6만 |
|---|
| 2026.06.26 | ₩2,535 | ₩2,565 | ₩2,430 | ₩2,455 | -3.16% | 19.4만 |
|---|
| 2026.06.25 | ₩2,590 | ₩2,660 | ₩2,550 | ₩2,555 | -1.35% | 16.2만 |
|---|
| 2026.06.24 | ₩2,570 | ₩2,760 | ₩2,550 | ₩2,595 | +0.97% | 19.5만 |
|---|
| 2026.06.23 | ₩2,710 | ₩2,710 | ₩2,575 | ₩2,590 | -4.43% | 25.8만 |
|---|
| 2026.06.22 | ₩2,650 | ₩2,905 | ₩2,650 | ₩2,710 | +2.26% | 16만 |
|---|
| 2026.06.19 | ₩2,825 | ₩2,965 | ₩2,680 | ₩2,720 | -3.72% | 26.1만 |
|---|
| 2026.06.18 | ₩2,960 | ₩2,965 | ₩2,855 | ₩2,855 | -3.55% | 15.1만 |
|---|
| 2026.06.17 | ₩2,930 | ₩2,965 | ₩2,905 | ₩2,930 | 0.00% | 11.1만 |
|---|
| 2026.06.16 | ₩2,920 | ₩2,945 | ₩2,870 | ₩2,930 | +0.34% | 11.9만 |
|---|
| 2026.06.15 | ₩2,905 | ₩3,015 | ₩2,870 | ₩2,905 | 0.00% | 27.3만 |
|---|
| 2026.06.12 | ₩2,820 | ₩2,940 | ₩2,810 | ₩2,860 | +1.42% | 31.5만 |
|---|
| 2026.06.11 | ₩2,735 | ₩2,790 | ₩2,645 | ₩2,765 | +1.10% | 18.7만 |
|---|
| 2026.06.10 | ₩2,730 | ₩2,785 | ₩2,650 | ₩2,735 | +0.18% | 75 |
|---|
| 2026.06.09 | ₩2,700 | ₩2,825 | ₩2,700 | ₩2,755 | +2.04% | 21만 |
|---|
| 2026.06.08 | ₩2,730 | ₩2,795 | ₩2,650 | ₩2,690 | -1.47% | 38.6만 |
|---|
| 2026.06.05 | ₩2,890 | ₩2,930 | ₩2,850 | ₩2,880 | -0.35% | 18만 |
|---|
| 2026.06.04 | ₩2,935 | ₩3,055 | ₩2,905 | ₩2,905 | -1.02% | 27.2만 |
|---|
| 2026.06.02 | ₩2,935 | ₩3,035 | ₩2,935 | ₩3,020 | +2.90% | 42.9만 |
|---|
| 2026.06.01 | ₩3,195 | ₩3,195 | ₩3,030 | ₩3,050 | -4.54% | 40.9만 |
|---|
| 2026.05.29 | ₩3,340 | ₩3,395 | ₩3,135 | ₩3,150 | -5.69% | 39.3만 |
|---|
| 2026.05.28 | ₩3,430 | ₩3,510 | ₩3,215 | ₩3,290 | -4.08% | 48.8만 |
|---|
| 2026.05.27 | ₩3,700 | ₩3,700 | ₩3,425 | ₩3,465 | -6.35% | 60.2만 |
|---|
| 2026.05.26 | ₩3,810 | ₩3,905 | ₩3,580 | ₩3,655 | -4.07% | 71.7만 |
|---|
| 2026.05.22 | ₩3,710 | ₩3,885 | ₩3,710 | ₩3,775 | +1.75% | 47만 |
|---|
| 2026.05.21 | ₩3,725 | ₩3,895 | ₩3,675 | ₩3,685 | -1.07% | 64.7만 |
|---|
| 2026.05.20 | ₩3,755 | ₩3,805 | ₩3,550 | ₩3,690 | -1.73% | 61.6만 |
|---|
| 2026.05.19 | ₩3,870 | ₩3,935 | ₩3,720 | ₩3,830 | -1.03% | 88.8만 |
|---|
| 2026.05.18 | ₩4,130 | ₩4,135 | ₩3,830 | ₩3,900 | -5.57% | 125.8만 |
|---|
| 2026.05.15 | ₩4,895 | ₩4,965 | ₩4,085 | ₩4,115 | -15.93% | 370만 |
|---|
| 2026.05.14 | ₩4,715 | ₩5,570 | ₩4,320 | ₩4,790 | +1.59% | 2092.2만 |
|---|
| 2026.05.13 | ₩4,180 | ₩4,665 | ₩4,050 | ₩4,295 | +2.75% | 707.4만 |
|---|
| 2026.05.12 | ₩4,730 | ₩4,760 | ₩4,190 | ₩4,250 | -10.15% | 739.8만 |
|---|
| 2026.05.11 | ₩3,535 | ₩4,600 | ₩3,410 | ₩4,600 | +30.13% | 860.8만 |
|---|
| 2026.05.08 | ₩3,600 | ₩3,660 | ₩3,535 | ₩3,540 | -1.67% | 14.4만 |
|---|
| 2026.05.07 | ₩3,530 | ₩3,635 | ₩3,520 | ₩3,620 | +2.55% | 20.6만 |
|---|
| 2026.05.06 | ₩3,660 | ₩3,660 | ₩3,520 | ₩3,530 | -3.55% | 42.9만 |
|---|
| 2026.05.04 | ₩3,665 | ₩3,750 | ₩3,625 | ₩3,660 | -0.14% | 33.6만 |
|---|
| 2026.04.30 | ₩3,730 | ₩3,735 | ₩3,620 | ₩3,655 | -2.01% | 29.4만 |
|---|
| 2026.04.29 | ₩3,750 | ₩3,765 | ₩3,685 | ₩3,700 | -1.33% | 26.8만 |
|---|
| 2026.04.28 | ₩3,690 | ₩3,770 | ₩3,650 | ₩3,740 | +1.36% | 39.2만 |
|---|
| 2026.04.27 | ₩3,560 | ₩3,690 | ₩3,560 | ₩3,680 | +3.37% | 45.8만 |
|---|
| 2026.04.24 | ₩3,595 | ₩3,600 | ₩3,525 | ₩3,545 | -1.39% | 21.9만 |
|---|
| 2026.04.23 | ₩3,640 | ₩3,650 | ₩3,555 | ₩3,595 | -1.24% | 36.5만 |
|---|
| 2026.04.22 | ₩3,650 | ₩3,660 | ₩3,585 | ₩3,585 | -1.78% | 21만 |
|---|
| 2026.04.21 | ₩3,740 | ₩3,770 | ₩3,620 | ₩3,640 | -2.67% | 24.7만 |
|---|
| 2026.04.20 | ₩3,825 | ₩3,835 | ₩3,725 | ₩3,735 | -2.35% | 33만 |
|---|
| 2026.04.17 | ₩3,670 | ₩3,850 | ₩3,665 | ₩3,820 | +4.09% | 77만 |
|---|
| 2026.04.16 | ₩3,635 | ₩3,680 | ₩3,580 | ₩3,665 | +0.83% | 31.4만 |
|---|
| 2026.04.15 | ₩3,695 | ₩3,715 | ₩3,600 | ₩3,630 | -1.76% | 32.2만 |
|---|
| 2026.04.14 | ₩3,630 | ₩3,705 | ₩3,585 | ₩3,660 | +0.83% | 47.7만 |
|---|
| 2026.04.13 | ₩3,470 | ₩3,740 | ₩3,470 | ₩3,655 | +5.33% | 116.1만 |
|---|
| 2026.04.10 | ₩3,420 | ₩3,505 | ₩3,415 | ₩3,465 | +1.32% | 25.4만 |
|---|
| 2026.04.09 | ₩3,425 | ₩3,485 | ₩3,355 | ₩3,390 | -1.02% | 28.7만 |
|---|
| 2026.04.08 | ₩3,420 | ₩3,490 | ₩3,390 | ₩3,430 | +0.29% | 62.3만 |
|---|
| 2026.04.07 | ₩3,560 | ₩3,560 | ₩3,405 | ₩3,425 | -3.79% | 54.1만 |
|---|
| 2026.04.06 | ₩3,625 | ₩3,630 | ₩3,495 | ₩3,560 | -1.79% | 93.2만 |
|---|
| 2026.04.03 | ₩3,525 | ₩3,980 | ₩3,460 | ₩3,585 | +1.70% | 793.9만 |
|---|
| 2026.04.02 | ₩3,490 | ₩3,500 | ₩3,345 | ₩3,370 | -3.44% | 40.6만 |
|---|
| 2026.04.01 | ₩3,445 | ₩3,505 | ₩3,375 | ₩3,470 | +0.73% | 46.1만 |
|---|
| 2026.03.31 | ₩3,500 | ₩3,500 | ₩3,310 | ₩3,340 | -4.57% | 38.7만 |
|---|
| 2026.03.30 | ₩3,305 | ₩3,460 | ₩3,255 | ₩3,440 | +4.08% | 35.8만 |
|---|
| 2026.03.27 | ₩3,395 | ₩3,415 | ₩3,305 | ₩3,390 | -0.15% | 22.9만 |
|---|
| 2026.03.26 | ₩3,410 | ₩3,450 | ₩3,330 | ₩3,390 | -0.59% | 47.3만 |
|---|
| 2026.03.25 | ₩3,415 | ₩3,420 | ₩3,315 | ₩3,390 | -0.73% | 33.5만 |
|---|
| 2026.03.24 | ₩3,390 | ₩3,425 | ₩3,275 | ₩3,405 | +0.44% | 42.3만 |
|---|
| 2026.03.23 | ₩3,360 | ₩3,445 | ₩3,270 | ₩3,340 | -0.60% | 51.4만 |
|---|
| 2026.03.20 | ₩3,255 | ₩3,450 | ₩3,240 | ₩3,385 | +3.99% | 71.4만 |
|---|
| 2026.03.19 | ₩3,310 | ₩3,540 | ₩3,250 | ₩3,315 | +0.15% | 106.9만 |
|---|
| 2026.03.18 | ₩3,305 | ₩3,345 | ₩3,240 | ₩3,290 | -0.45% | 43.3만 |
|---|
| 2026.03.17 | ₩3,345 | ₩3,440 | ₩3,205 | ₩3,215 | -3.89% | 85만 |
|---|
| 2026.03.16 | ₩3,305 | ₩3,570 | ₩3,290 | ₩3,345 | +1.21% | 217.1만 |
|---|
| 2026.03.13 | ₩3,090 | ₩3,820 | ₩3,050 | ₩3,215 | +4.05% | 891.3만 |
|---|
| 2026.03.12 | ₩3,195 | ₩3,345 | ₩3,050 | ₩3,090 | -3.29% | 72.8만 |
|---|
| 2026.03.11 | ₩3,025 | ₩3,065 | ₩2,850 | ₩3,035 | +0.33% | 14만 |
|---|
| 2026.03.10 | ₩3,100 | ₩3,120 | ₩3,005 | ₩3,020 | -2.58% | 12.1만 |
|---|
| 2026.03.09 | ₩2,735 | ₩3,070 | ₩2,735 | ₩3,060 | +11.88% | 25만 |
|---|
| 2026.03.06 | ₩2,925 | ₩2,980 | ₩2,865 | ₩2,955 | +1.03% | 9.3만 |
|---|
| 2026.03.05 | ₩2,735 | ₩2,960 | ₩2,735 | ₩2,890 | +5.67% | 21.5만 |
|---|
| 2026.03.04 | ₩2,925 | ₩2,925 | ₩2,645 | ₩2,720 | -7.01% | 31.3만 |
|---|
| 2026.03.03 | ₩2,970 | ₩3,020 | ₩2,900 | ₩2,960 | -0.34% | 18.6만 |
|---|
| 2026.02.27 | ₩3,005 | ₩3,060 | ₩2,950 | ₩3,010 | +0.17% | 20.9만 |
|---|
| 2026.02.26 | ₩3,135 | ₩3,150 | ₩3,025 | ₩3,030 | -3.35% | 19.7만 |
|---|
| 2026.02.25 | ₩3,135 | ₩3,195 | ₩3,115 | ₩3,125 | -0.32% | 17만 |
|---|
| 2026.02.24 | ₩3,140 | ₩3,170 | ₩3,100 | ₩3,125 | -0.48% | 10.2만 |
|---|
| 2026.02.23 | ₩3,175 | ₩3,195 | ₩3,145 | ₩3,155 | -0.63% | 17.4만 |
|---|
| 2026.02.20 | ₩3,240 | ₩3,240 | ₩3,125 | ₩3,175 | -2.01% | 22.8만 |
|---|
| 2026.02.19 | ₩3,230 | ₩3,245 | ₩3,200 | ₩3,240 | +0.31% | 18.3만 |
|---|
| 2026.02.13 | ₩3,225 | ₩3,250 | ₩3,160 | ₩3,210 | -0.47% | 19.4만 |
|---|
| 2026.02.12 | ₩3,150 | ₩3,220 | ₩3,150 | ₩3,210 | +1.90% | 21.4만 |
|---|
| 2026.02.11 | ₩3,215 | ₩3,235 | ₩3,145 | ₩3,150 | -2.02% | 18.9만 |
|---|
| 2026.02.10 | ₩3,165 | ₩3,180 | ₩3,130 | ₩3,160 | -0.16% | 14.4만 |
|---|
| 2026.02.09 | ₩3,160 | ₩3,235 | ₩3,130 | ₩3,160 | 0.00% | 25.4만 |
|---|
| 2026.02.06 | ₩3,095 | ₩3,180 | ₩2,985 | ₩3,150 | +1.78% | 18.8만 |
|---|
| 2026.02.05 | ₩3,165 | ₩3,165 | ₩3,085 | ₩3,100 | -2.05% | 12.3만 |
|---|
| 2026.02.04 | ₩3,135 | ₩3,205 | ₩3,040 | ₩3,165 | +0.96% | 50.6만 |
|---|
| 2026.02.03 | ₩3,020 | ₩3,095 | ₩2,995 | ₩3,045 | +0.83% | 9.1만 |
|---|
| 2026.02.02 | ₩3,075 | ₩3,090 | ₩2,985 | ₩3,010 | -2.11% | 14.3만 |
|---|
| 2026.01.30 | ₩3,140 | ₩3,140 | ₩3,040 | ₩3,075 | -2.07% | 15.3만 |
|---|
| 2026.01.29 | ₩3,080 | ₩3,120 | ₩3,000 | ₩3,095 | +0.49% | 24.8만 |
|---|
| 2026.01.28 | ₩3,115 | ₩3,125 | ₩3,030 | ₩3,065 | -1.61% | 23만 |
|---|
| 2026.01.27 | ₩3,135 | ₩3,145 | ₩3,085 | ₩3,115 | -0.64% | 9.1만 |
|---|
| 2026.01.26 | ₩3,055 | ₩3,140 | ₩3,055 | ₩3,115 | +1.96% | 26만 |
|---|
| 2026.01.23 | ₩3,100 | ₩3,115 | ₩3,060 | ₩3,080 | -0.65% | 8.7만 |
|---|
| 2026.01.22 | ₩3,120 | ₩3,135 | ₩3,055 | ₩3,100 | -0.64% | 16.7만 |
|---|
| 2026.01.21 | ₩3,195 | ₩3,195 | ₩3,040 | ₩3,115 | -2.50% | 25.1만 |
|---|
| 2026.01.20 | ₩3,025 | ₩3,160 | ₩3,020 | ₩3,145 | +3.97% | 30.1만 |
|---|
| 2026.01.19 | ₩3,000 | ₩3,095 | ₩2,985 | ₩3,045 | +1.50% | 22.5만 |
|---|
| 2026.01.16 | ₩3,035 | ₩3,035 | ₩2,960 | ₩2,970 | -2.14% | 13만 |
|---|
| 2026.01.15 | ₩3,020 | ₩3,055 | ₩3,000 | ₩3,035 | +0.50% | 13.6만 |
|---|
| 2026.01.14 | ₩2,990 | ₩3,050 | ₩2,980 | ₩3,020 | +1.00% | 24.2만 |
|---|
| 2026.01.13 | ₩3,065 | ₩3,070 | ₩2,980 | ₩2,995 | -2.28% | 28.9만 |
|---|
| 2026.01.12 | ₩2,940 | ₩3,080 | ₩2,930 | ₩3,075 | +4.59% | 67.9만 |
|---|
| 2026.01.09 | ₩2,865 | ₩2,940 | ₩2,850 | ₩2,865 | 0.00% | 16.8만 |
|---|
| 2026.01.08 | ₩2,855 | ₩2,915 | ₩2,830 | ₩2,865 | +0.35% | 32.7만 |
|---|
| 2026.01.07 | ₩3,010 | ₩3,170 | ₩2,860 | ₩2,860 | -4.98% | 206.6만 |
|---|
| 2026.01.06 | ₩2,845 | ₩2,870 | ₩2,830 | ₩2,855 | +0.35% | 7.4만 |
|---|
| 2026.01.05 | ₩2,850 | ₩2,860 | ₩2,820 | ₩2,845 | -0.18% | 7.5만 |
|---|
| 2026.01.02 | ₩2,845 | ₩2,865 | ₩2,830 | ₩2,840 | -0.18% | 6만 |
|---|
| 2025.12.30 | ₩2,835 | ₩2,880 | ₩2,815 | ₩2,845 | +0.35% | 4.2만 |
|---|
| 2025.12.29 | ₩2,820 | ₩2,860 | ₩2,815 | ₩2,835 | +0.53% | 5.6만 |
|---|
| 2025.12.26 | ₩2,850 | ₩2,850 | ₩2,820 | ₩2,835 | -0.53% | 7.3만 |
|---|
| 2025.12.24 | ₩2,830 | ₩2,865 | ₩2,825 | ₩2,835 | +0.18% | 7.8만 |
|---|
| 2025.12.23 | ₩2,880 | ₩2,885 | ₩2,825 | ₩2,830 | -1.74% | 3.6만 |
|---|
| 2025.12.22 | ₩2,825 | ₩2,875 | ₩2,825 | ₩2,865 | +1.42% | 5.2만 |
|---|
| 2025.12.19 | ₩2,820 | ₩2,840 | ₩2,810 | ₩2,825 | +0.18% | 4.7만 |
|---|
| 2025.12.18 | ₩2,850 | ₩2,860 | ₩2,805 | ₩2,815 | -1.23% | 7.2만 |
|---|
| 2025.12.17 | ₩2,875 | ₩2,890 | ₩2,835 | ₩2,860 | -0.52% | 9.1만 |
|---|
| 2025.12.16 | ₩2,890 | ₩2,905 | ₩2,870 | ₩2,875 | -0.52% | 8만 |
|---|
| 2025.12.15 | ₩2,890 | ₩2,930 | ₩2,885 | ₩2,895 | +0.17% | 7.5만 |
|---|
| 2025.12.12 | ₩2,915 | ₩2,920 | ₩2,895 | ₩2,900 | -0.51% | 5만 |
|---|
| 2025.12.11 | ₩2,890 | ₩2,920 | ₩2,890 | ₩2,900 | +0.35% | 5.2만 |
|---|
| 2025.12.10 | ₩2,915 | ₩2,930 | ₩2,880 | ₩2,905 | -0.34% | 5.1만 |
|---|
| 2025.12.09 | ₩2,905 | ₩2,940 | ₩2,905 | ₩2,915 | +0.34% | 3.5만 |
|---|
| 2025.12.08 | ₩2,930 | ₩2,960 | ₩2,930 | ₩2,930 | 0.00% | 10.8만 |
|---|
| 2025.12.05 | ₩2,935 | ₩2,940 | ₩2,905 | ₩2,930 | -0.17% | 4만 |
|---|
| 2025.12.04 | ₩2,920 | ₩2,930 | ₩2,900 | ₩2,920 | 0.00% | 7.7만 |
|---|
| 2025.12.03 | ₩2,945 | ₩2,945 | ₩2,910 | ₩2,920 | -0.85% | 4.3만 |
|---|
| 2025.12.02 | ₩2,925 | ₩2,940 | ₩2,905 | ₩2,925 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩2,895 | ₩2,940 | ₩2,895 | ₩2,925 | +1.04% | 3.9만 |
|---|
| 2025.11.28 | ₩2,880 | ₩2,920 | ₩2,875 | ₩2,890 | +0.35% | 3.5만 |
|---|
| 2025.11.27 | ₩2,895 | ₩2,935 | ₩2,865 | ₩2,890 | -0.17% | 3.1만 |
|---|
| 2025.11.26 | ₩2,880 | ₩2,900 | ₩2,855 | ₩2,880 | 0.00% | 6만 |
|---|
| 2025.11.25 | ₩2,880 | ₩2,960 | ₩2,855 | ₩2,880 | 0.00% | 6.7만 |
|---|
| 2025.11.24 | ₩2,965 | ₩2,965 | ₩2,895 | ₩2,895 | -2.36% | 4.8만 |
|---|
| 2025.11.21 | ₩2,980 | ₩2,980 | ₩2,880 | ₩2,920 | -2.01% | 7.1만 |
|---|
| 2025.11.20 | ₩2,910 | ₩2,975 | ₩2,905 | ₩2,925 | +0.52% | 7.5만 |
|---|
| 2025.11.19 | ₩2,875 | ₩2,950 | ₩2,855 | ₩2,910 | +1.22% | 6.2만 |
|---|
| 2025.11.18 | ₩2,875 | ₩2,900 | ₩2,855 | ₩2,870 | -0.17% | 5.5만 |
|---|
| 2025.11.17 | ₩2,900 | ₩2,910 | ₩2,875 | ₩2,900 | 0.00% | 4.4만 |
|---|
| 2025.11.14 | ₩2,905 | ₩2,930 | ₩2,880 | ₩2,895 | -0.34% | 6.7만 |
|---|
| 2025.11.13 | ₩2,940 | ₩2,940 | ₩2,915 | ₩2,940 | 0.00% | 2.1만 |
|---|
| 2025.11.12 | ₩2,925 | ₩2,955 | ₩2,905 | ₩2,930 | +0.17% | 4만 |
|---|
| 2025.11.11 | ₩2,910 | ₩3,000 | ₩2,900 | ₩2,905 | -0.17% | 7.5만 |
|---|
| 2025.11.10 | ₩2,875 | ₩2,925 | ₩2,845 | ₩2,920 | +1.57% | 6.5만 |
|---|
| 2025.11.07 | ₩2,835 | ₩2,875 | ₩2,815 | ₩2,875 | +1.41% | 13.6만 |
|---|
| 2025.11.06 | ₩2,890 | ₩2,930 | ₩2,850 | ₩2,870 | -0.69% | 9.3만 |
|---|
| 2025.11.05 | ₩2,945 | ₩2,945 | ₩2,850 | ₩2,890 | -1.87% | 27.1만 |
|---|
| 2025.11.04 | ₩2,945 | ₩2,985 | ₩2,945 | ₩2,950 | +0.17% | 16.3만 |
|---|
| 2025.11.03 | ₩2,945 | ₩3,010 | ₩2,945 | ₩2,960 | +0.51% | 19만 |
|---|
| 2025.10.31 | ₩2,995 | ₩2,995 | ₩2,945 | ₩2,975 | -0.67% | 13.9만 |
|---|
| 2025.10.30 | ₩3,000 | ₩3,060 | ₩2,965 | ₩2,975 | -0.83% | 39.7만 |
|---|
| 2025.10.29 | ₩3,015 | ₩3,060 | ₩2,995 | ₩3,005 | -0.33% | 14.2만 |
|---|
| 2025.10.28 | ₩3,000 | ₩3,030 | ₩2,995 | ₩3,015 | +0.50% | 9.5만 |
|---|
| 2025.10.27 | ₩3,055 | ₩3,055 | ₩2,990 | ₩3,020 | -1.15% | 18.2만 |
|---|
| 2025.10.24 | ₩3,090 | ₩3,105 | ₩3,050 | ₩3,060 | -0.97% | 22.6만 |
|---|
| 2025.10.23 | ₩3,130 | ₩3,155 | ₩3,095 | ₩3,100 | -0.96% | 19.9만 |
|---|
| 2025.10.22 | ₩3,095 | ₩3,105 | ₩3,035 | ₩3,095 | 0.00% | 17.4만 |
|---|
| 2025.10.21 | ₩3,100 | ₩3,130 | ₩3,070 | ₩3,095 | -0.16% | 26.7만 |
|---|
| 2025.10.20 | ₩3,100 | ₩3,135 | ₩3,055 | ₩3,100 | 0.00% | 29.2만 |
|---|
| 2025.10.17 | ₩3,100 | ₩3,130 | ₩3,085 | ₩3,100 | 0.00% | 42.3만 |
|---|
| 2025.10.16 | ₩3,130 | ₩3,185 | ₩3,105 | ₩3,145 | +0.48% | 46.8만 |
|---|
| 2025.10.15 | ₩3,180 | ₩3,275 | ₩3,140 | ₩3,155 | -0.79% | 72.2만 |
|---|
| 2025.10.14 | ₩3,300 | ₩3,300 | ₩3,130 | ₩3,190 | -3.33% | 168.8만 |
|---|
| 2025.10.13 | ₩3,370 | ₩3,625 | ₩3,295 | ₩3,345 | -0.74% | 953.7만 |
|---|