시장 데이터를 불러오는 중
전체 종목
티비에이치글로벌 과거 주가
084870.KS · KOSPI
주요 제품·사업: 캐주얼의류,여성의류,남성의류 제조,도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
084870.KS · KOSPI
주요 제품·사업: 캐주얼의류,여성의류,남성의류 제조,도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,185 | ₩2,205 | ₩2,155 | ₩2,205 | +0.92% | 3.8천 |
| 2026.10.07 | ₩2,185 | ₩2,210 | ₩2,140 | ₩2,205 | +0.92% | 4.5천 |
| 2026.10.06 | ₩2,220 | ₩2,220 | ₩2,160 | ₩2,200 | -0.90% | 6.2천 |
| 2026.10.02 | ₩2,185 | ₩2,190 | ₩2,145 | ₩2,190 | +0.23% | 7천 |
| 2026.10.01 | ₩2,145 | ₩2,190 | ₩2,135 | ₩2,190 | +2.10% | 4.3천 |
| 2026.09.30 | ₩2,175 | ₩2,290 | ₩2,140 | ₩2,160 | -0.69% | 6.9천 |
| 2026.09.29 | ₩2,220 | ₩2,220 | ₩2,150 | ₩2,200 | -0.90% | 4.3천 |
| 2026.09.28 | ₩2,205 | ₩2,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,145 |
| ₩2,215 |
| +0.45% |
| 8.6천 |
| 2026.09.23 | ₩2,160 | ₩2,220 | ₩2,130 | ₩2,220 | +2.78% | 1.1만 |
|---|
| 2026.09.22 | ₩2,185 | ₩2,250 | ₩2,120 | ₩2,195 | +0.46% | 1.4만 |
|---|
| 2026.09.21 | ₩2,260 | ₩2,275 | ₩2,125 | ₩2,190 | -3.10% | 8.6천 |
|---|
| 2026.09.18 | ₩2,230 | ₩2,260 | ₩2,165 | ₩2,180 | -2.24% | 9.8만 |
|---|
| 2026.09.17 | ₩2,200 | ₩2,200 | ₩2,110 | ₩2,180 | -0.91% | 6.7천 |
|---|
| 2026.09.16 | ₩2,225 | ₩2,230 | ₩2,130 | ₩2,220 | -0.22% | 1.3만 |
|---|
| 2026.09.15 | ₩2,300 | ₩2,300 | ₩2,180 | ₩2,225 | -3.26% | 1.7만 |
|---|
| 2026.09.14 | ₩2,370 | ₩2,380 | ₩2,230 | ₩2,300 | -2.95% | 8.6만 |
|---|
| 2026.09.11 | ₩2,300 | ₩2,410 | ₩2,275 | ₩2,370 | +3.04% | 18.3만 |
|---|
| 2026.09.10 | ₩2,200 | ₩2,380 | ₩2,110 | ₩2,270 | +3.18% | 10.9만 |
|---|
| 2026.09.09 | ₩2,205 | ₩2,205 | ₩2,125 | ₩2,165 | -1.81% | 1.6만 |
|---|
| 2026.09.08 | ₩2,210 | ₩2,240 | ₩2,155 | ₩2,170 | -1.81% | 8.4천 |
|---|
| 2026.09.07 | ₩2,185 | ₩2,230 | ₩2,095 | ₩2,210 | +1.14% | 1.9만 |
|---|
| 2026.09.04 | ₩2,250 | ₩2,250 | ₩2,115 | ₩2,200 | -2.22% | 1.2만 |
|---|
| 2026.09.03 | ₩2,305 | ₩2,305 | ₩2,145 | ₩2,230 | -3.25% | 3.2만 |
|---|
| 2026.09.02 | ₩2,280 | ₩2,295 | ₩2,170 | ₩2,285 | +0.22% | 2.3만 |
|---|
| 2026.09.01 | ₩2,275 | ₩2,335 | ₩2,180 | ₩2,280 | +0.22% | 4만 |
|---|
| 2026.08.31 | ₩2,380 | ₩2,380 | ₩2,265 | ₩2,300 | -3.36% | 2.1만 |
|---|
| 2026.08.28 | ₩2,290 | ₩2,385 | ₩2,255 | ₩2,380 | +3.93% | 4.9만 |
|---|
| 2026.08.27 | ₩2,300 | ₩2,390 | ₩2,280 | ₩2,290 | -0.43% | 7.2만 |
|---|
| 2026.08.26 | ₩2,400 | ₩2,445 | ₩2,300 | ₩2,300 | -4.17% | 11만 |
|---|
| 2026.08.25 | ₩2,370 | ₩2,440 | ₩2,310 | ₩2,410 | +1.69% | 8만 |
|---|
| 2026.08.24 | ₩2,445 | ₩2,450 | ₩2,310 | ₩2,370 | -3.07% | 13.5만 |
|---|
| 2026.08.21 | ₩2,120 | ₩2,395 | ₩2,115 | ₩2,390 | +12.74% | 28.4만 |
|---|
| 2026.08.20 | ₩2,200 | ₩2,200 | ₩2,105 | ₩2,140 | -2.73% | 8.7만 |
|---|
| 2026.08.19 | ₩2,175 | ₩2,190 | ₩2,110 | ₩2,190 | +0.69% | 5.2만 |
|---|
| 2026.08.18 | ₩2,175 | ₩2,250 | ₩2,100 | ₩2,180 | +0.23% | 10.4만 |
|---|
| 2026.08.14 | ₩2,180 | ₩2,195 | ₩2,105 | ₩2,175 | -0.23% | 8만 |
|---|
| 2026.08.13 | ₩2,165 | ₩2,190 | ₩2,100 | ₩2,175 | +0.46% | 8.3만 |
|---|
| 2026.08.12 | ₩2,165 | ₩2,180 | ₩2,140 | ₩2,170 | +0.23% | 4.4만 |
|---|
| 2026.08.11 | ₩2,170 | ₩2,195 | ₩2,140 | ₩2,160 | -0.46% | 5.9만 |
|---|
| 2026.08.10 | ₩2,195 | ₩2,200 | ₩2,110 | ₩2,180 | -0.68% | 7.4만 |
|---|
| 2026.08.07 | ₩2,095 | ₩2,195 | ₩2,095 | ₩2,180 | +4.06% | 9만 |
|---|
| 2026.08.06 | ₩2,055 | ₩2,100 | ₩2,005 | ₩2,095 | +1.95% | 9.2만 |
|---|
| 2026.08.05 | ₩2,015 | ₩2,050 | ₩1,988 | ₩2,040 | +1.24% | 6.8만 |
|---|
| 2026.08.04 | ₩2,005 | ₩2,095 | ₩1,946 | ₩2,015 | +0.50% | 11.8만 |
|---|
| 2026.08.03 | ₩2,045 | ₩2,045 | ₩1,890 | ₩1,995 | -2.44% | 3.8만 |
|---|
| 2026.07.31 | ₩1,920 | ₩2,050 | ₩1,920 | ₩2,030 | +5.73% | 14.7만 |
|---|
| 2026.07.30 | ₩1,821 | ₩1,900 | ₩1,820 | ₩1,900 | +4.34% | 2.7만 |
|---|
| 2026.07.29 | ₩1,810 | ₩1,902 | ₩1,760 | ₩1,849 | +2.15% | 4.7만 |
|---|
| 2026.07.28 | ₩1,833 | ₩1,907 | ₩1,810 | ₩1,850 | +0.93% | 2.2만 |
|---|
| 2026.07.27 | ₩1,865 | ₩1,960 | ₩1,804 | ₩1,869 | +0.21% | 3.4만 |
|---|
| 2026.07.24 | ₩1,877 | ₩1,929 | ₩1,801 | ₩1,896 | +1.01% | 2.1만 |
|---|
| 2026.07.23 | ₩1,887 | ₩1,900 | ₩1,839 | ₩1,893 | +0.32% | 2만 |
|---|
| 2026.07.22 | ₩1,942 | ₩1,942 | ₩1,849 | ₩1,915 | -1.39% | 1만 |
|---|
| 2026.07.21 | ₩1,897 | ₩1,940 | ₩1,795 | ₩1,940 | +2.27% | 1.1만 |
|---|
| 2026.07.20 | ₩2,080 | ₩2,145 | ₩1,835 | ₩1,902 | -8.56% | 7.1만 |
|---|
| 2026.07.16 | ₩1,965 | ₩2,155 | ₩1,949 | ₩2,080 | +5.85% | 11.8만 |
|---|
| 2026.07.15 | ₩1,973 | ₩1,980 | ₩1,919 | ₩1,965 | -0.41% | 2.2만 |
|---|
| 2026.07.14 | ₩1,939 | ₩1,958 | ₩1,864 | ₩1,958 | +0.98% | 1.5만 |
|---|
| 2026.07.13 | ₩1,954 | ₩1,960 | ₩1,894 | ₩1,955 | +0.05% | 6.4천 |
|---|
| 2026.07.10 | ₩1,884 | ₩1,989 | ₩1,876 | ₩1,960 | +4.03% | 2.6만 |
|---|
| 2026.07.09 | ₩1,919 | ₩1,974 | ₩1,833 | ₩1,881 | -1.98% | 3.6만 |
|---|
| 2026.07.08 | ₩1,900 | ₩1,936 | ₩1,889 | ₩1,935 | +1.84% | 9.5천 |
|---|
| 2026.07.07 | ₩1,922 | ₩1,937 | ₩1,885 | ₩1,933 | +0.57% | 1.8만 |
|---|
| 2026.07.06 | ₩1,969 | ₩1,994 | ₩1,878 | ₩1,938 | -1.57% | 1.7만 |
|---|
| 2026.07.03 | ₩1,873 | ₩1,970 | ₩1,850 | ₩1,958 | +4.54% | 2.9만 |
|---|
| 2026.07.02 | ₩1,842 | ₩1,941 | ₩1,805 | ₩1,894 | +2.82% | 1.6만 |
|---|
| 2026.07.01 | ₩1,825 | ₩1,850 | ₩1,822 | ₩1,842 | +0.93% | 3.5천 |
|---|
| 2026.06.30 | ₩1,870 | ₩1,870 | ₩1,802 | ₩1,840 | -1.60% | 7천 |
|---|
| 2026.06.29 | ₩1,893 | ₩1,897 | ₩1,780 | ₩1,854 | -2.06% | 1.3만 |
|---|
| 2026.06.26 | ₩1,807 | ₩1,819 | ₩1,772 | ₩1,815 | +0.44% | 1.5만 |
|---|
| 2026.06.25 | ₩1,850 | ₩1,850 | ₩1,773 | ₩1,822 | -1.51% | 2.7천 |
|---|
| 2026.06.24 | ₩1,805 | ₩1,823 | ₩1,763 | ₩1,820 | +0.83% | 8.9천 |
|---|
| 2026.06.23 | ₩1,847 | ₩1,847 | ₩1,720 | ₩1,820 | -1.46% | 3만 |
|---|
| 2026.06.22 | ₩1,706 | ₩1,859 | ₩1,706 | ₩1,847 | +8.26% | 2만 |
|---|
| 2026.06.19 | ₩1,843 | ₩1,870 | ₩1,781 | ₩1,781 | -3.36% | 2.3만 |
|---|
| 2026.06.18 | ₩1,847 | ₩1,884 | ₩1,779 | ₩1,858 | +0.60% | 1.1천 |
|---|
| 2026.06.17 | ₩1,874 | ₩1,905 | ₩1,800 | ₩1,847 | -1.44% | 2.2만 |
|---|
| 2026.06.16 | ₩1,795 | ₩1,880 | ₩1,765 | ₩1,874 | +4.40% | 1.9만 |
|---|
| 2026.06.15 | ₩1,814 | ₩1,900 | ₩1,814 | ₩1,849 | +1.93% | 1.8만 |
|---|
| 2026.06.12 | ₩1,875 | ₩1,892 | ₩1,760 | ₩1,800 | -4.00% | 6.3만 |
|---|
| 2026.06.11 | ₩1,737 | ₩1,888 | ₩1,735 | ₩1,875 | +7.94% | 1만 |
|---|
| 2026.06.10 | ₩1,832 | ₩1,900 | ₩1,786 | ₩1,851 | +1.04% | 2.9만 |
|---|
| 2026.06.09 | ₩1,708 | ₩1,860 | ₩1,708 | ₩1,832 | +7.26% | 5.6만 |
|---|
| 2026.06.08 | ₩1,800 | ₩1,800 | ₩1,689 | ₩1,706 | -5.22% | 4.2만 |
|---|
| 2026.06.05 | ₩1,845 | ₩1,863 | ₩1,774 | ₩1,810 | -1.90% | 8.1천 |
|---|
| 2026.06.04 | ₩1,849 | ₩1,900 | ₩1,800 | ₩1,863 | +0.76% | 4.8만 |
|---|
| 2026.06.02 | ₩1,900 | ₩1,938 | ₩1,770 | ₩1,864 | -1.89% | 3만 |
|---|
| 2026.06.01 | ₩1,964 | ₩1,964 | ₩1,865 | ₩1,900 | -3.26% | 8.6만 |
|---|
| 2026.05.29 | ₩1,939 | ₩1,992 | ₩1,915 | ₩1,964 | +1.29% | 5.9만 |
|---|
| 2026.05.28 | ₩1,948 | ₩1,954 | ₩1,911 | ₩1,953 | +0.26% | 7.3만 |
|---|
| 2026.05.27 | ₩2,075 | ₩2,075 | ₩1,949 | ₩1,949 | -6.07% | 6.3만 |
|---|
| 2026.05.26 | ₩2,030 | ₩2,075 | ₩1,990 | ₩2,030 | 0.00% | 5.8만 |
|---|
| 2026.05.22 | ₩1,986 | ₩2,030 | ₩1,961 | ₩1,992 | +0.30% | 3만 |
|---|
| 2026.05.21 | ₩2,005 | ₩2,050 | ₩1,983 | ₩1,986 | -0.95% | 1.8만 |
|---|
| 2026.05.20 | ₩2,050 | ₩2,060 | ₩1,939 | ₩2,005 | -2.20% | 5.9만 |
|---|
| 2026.05.19 | ₩1,993 | ₩2,075 | ₩1,958 | ₩2,010 | +0.85% | 3.6만 |
|---|
| 2026.05.18 | ₩2,010 | ₩2,035 | ₩1,961 | ₩1,994 | -0.80% | 4.4만 |
|---|
| 2026.05.15 | ₩2,010 | ₩2,040 | ₩1,992 | ₩2,025 | +0.75% | 3.8만 |
|---|
| 2026.05.14 | ₩1,920 | ₩2,070 | ₩1,920 | ₩2,010 | +4.69% | 6.9만 |
|---|
| 2026.05.13 | ₩2,000 | ₩2,035 | ₩1,977 | ₩1,977 | -1.15% | 5.6만 |
|---|
| 2026.05.12 | ₩2,025 | ₩2,110 | ₩1,970 | ₩2,000 | -1.23% | 6.4만 |
|---|
| 2026.05.11 | ₩2,120 | ₩2,120 | ₩2,005 | ₩2,025 | -4.48% | 4.9만 |
|---|
| 2026.05.08 | ₩2,040 | ₩2,075 | ₩2,015 | ₩2,040 | 0.00% | 2만 |
|---|
| 2026.05.07 | ₩2,050 | ₩2,075 | ₩1,985 | ₩2,040 | -0.49% | 4.7만 |
|---|
| 2026.05.06 | ₩2,125 | ₩2,125 | ₩2,005 | ₩2,040 | -4.00% | 10.8만 |
|---|
| 2026.05.04 | ₩2,185 | ₩2,300 | ₩2,100 | ₩2,125 | -2.75% | 7.1만 |
|---|
| 2026.04.30 | ₩2,215 | ₩2,325 | ₩2,185 | ₩2,185 | -1.35% | 9만 |
|---|
| 2026.04.29 | ₩2,110 | ₩2,235 | ₩2,110 | ₩2,225 | +5.45% | 8.6만 |
|---|
| 2026.04.28 | ₩2,165 | ₩2,235 | ₩2,110 | ₩2,110 | -2.54% | 6만 |
|---|
| 2026.04.27 | ₩2,035 | ₩2,250 | ₩2,020 | ₩2,210 | +8.60% | 18.5만 |
|---|
| 2026.04.24 | ₩2,040 | ₩2,070 | ₩2,000 | ₩2,015 | -1.23% | 2.3만 |
|---|
| 2026.04.23 | ₩2,015 | ₩2,120 | ₩1,991 | ₩2,010 | -0.25% | 3.9만 |
|---|
| 2026.04.22 | ₩2,035 | ₩2,070 | ₩2,020 | ₩2,035 | 0.00% | 5.8만 |
|---|
| 2026.04.21 | ₩2,090 | ₩2,130 | ₩2,025 | ₩2,050 | -1.91% | 3.5만 |
|---|
| 2026.04.20 | ₩2,060 | ₩2,115 | ₩2,035 | ₩2,070 | +0.49% | 1.3만 |
|---|
| 2026.04.17 | ₩2,125 | ₩2,130 | ₩2,040 | ₩2,070 | -2.59% | 1.7만 |
|---|
| 2026.04.16 | ₩2,070 | ₩2,145 | ₩2,060 | ₩2,125 | +2.66% | 4.4만 |
|---|
| 2026.04.15 | ₩2,075 | ₩2,105 | ₩2,060 | ₩2,070 | -0.24% | 3.8만 |
|---|
| 2026.04.14 | ₩2,090 | ₩2,090 | ₩1,999 | ₩2,075 | -0.72% | 6.4만 |
|---|
| 2026.04.13 | ₩2,040 | ₩2,090 | ₩2,025 | ₩2,090 | +2.45% | 1.7만 |
|---|
| 2026.04.10 | ₩2,115 | ₩2,125 | ₩2,005 | ₩2,070 | -2.13% | 3.7만 |
|---|
| 2026.04.09 | ₩2,120 | ₩2,120 | ₩2,055 | ₩2,115 | -0.24% | 3.2만 |
|---|
| 2026.04.08 | ₩2,165 | ₩2,185 | ₩2,025 | ₩2,050 | -5.31% | 2.6만 |
|---|
| 2026.04.07 | ₩2,065 | ₩2,135 | ₩2,005 | ₩2,115 | +2.42% | 6.1만 |
|---|
| 2026.04.06 | ₩2,190 | ₩2,255 | ₩1,995 | ₩2,065 | -5.71% | 5.3만 |
|---|
| 2026.04.03 | ₩2,125 | ₩2,260 | ₩2,080 | ₩2,165 | +1.88% | 4.4만 |
|---|
| 2026.04.02 | ₩2,210 | ₩2,285 | ₩2,010 | ₩2,145 | -2.94% | 12.7만 |
|---|
| 2026.04.01 | ₩2,190 | ₩2,290 | ₩2,165 | ₩2,190 | 0.00% | 6.6만 |
|---|
| 2026.03.31 | ₩2,330 | ₩2,390 | ₩2,065 | ₩2,130 | -8.58% | 12.4만 |
|---|
| 2026.03.30 | ₩2,320 | ₩2,400 | ₩2,285 | ₩2,365 | +1.94% | 13.2만 |
|---|
| 2026.03.27 | ₩2,330 | ₩2,460 | ₩2,240 | ₩2,340 | +0.43% | 19.9만 |
|---|
| 2026.03.26 | ₩2,170 | ₩2,350 | ₩2,170 | ₩2,330 | +7.37% | 30.1만 |
|---|
| 2026.03.25 | ₩2,145 | ₩2,175 | ₩2,100 | ₩2,150 | +0.23% | 7만 |
|---|
| 2026.03.24 | ₩2,090 | ₩2,145 | ₩2,080 | ₩2,110 | +0.96% | 10.9만 |
|---|
| 2026.03.23 | ₩2,035 | ₩2,140 | ₩1,994 | ₩2,055 | +0.98% | 10만 |
|---|
| 2026.03.20 | ₩2,015 | ₩2,060 | ₩1,995 | ₩1,995 | -0.99% | 5.5만 |
|---|
| 2026.03.19 | ₩2,025 | ₩2,050 | ₩1,961 | ₩2,015 | -0.49% | 3.6만 |
|---|
| 2026.03.18 | ₩2,000 | ₩2,050 | ₩1,970 | ₩1,970 | -1.50% | 5.6만 |
|---|
| 2026.03.17 | ₩1,975 | ₩2,065 | ₩1,933 | ₩1,999 | +1.22% | 9.7만 |
|---|
| 2026.03.16 | ₩1,939 | ₩1,953 | ₩1,883 | ₩1,930 | -0.46% | 3.2만 |
|---|
| 2026.03.13 | ₩1,992 | ₩1,992 | ₩1,855 | ₩1,939 | -2.66% | 4.5만 |
|---|
| 2026.03.12 | ₩1,922 | ₩2,020 | ₩1,887 | ₩1,910 | -0.62% | 5.3만 |
|---|
| 2026.03.11 | ₩2,045 | ₩2,045 | ₩1,900 | ₩1,923 | -5.97% | 4만 |
|---|
| 2026.03.10 | ₩1,906 | ₩2,040 | ₩1,906 | ₩1,996 | +4.72% | 2.6만 |
|---|
| 2026.03.09 | ₩2,010 | ₩2,010 | ₩1,850 | ₩1,906 | -5.17% | 3.7만 |
|---|
| 2026.03.06 | ₩1,879 | ₩2,035 | ₩1,851 | ₩2,030 | +8.04% | 8.6만 |
|---|
| 2026.03.05 | ₩1,800 | ₩1,957 | ₩1,800 | ₩1,879 | +4.39% | 6.5만 |
|---|
| 2026.03.04 | ₩1,960 | ₩1,960 | ₩1,700 | ₩1,780 | -9.18% | 18.6만 |
|---|
| 2026.03.03 | ₩2,000 | ₩2,135 | ₩1,950 | ₩1,985 | -0.75% | 22.5만 |
|---|
| 2026.02.27 | ₩2,260 | ₩2,280 | ₩2,030 | ₩2,205 | -2.43% | 22.4만 |
|---|
| 2026.02.26 | ₩2,050 | ₩2,280 | ₩2,045 | ₩2,260 | +10.24% | 43.9만 |
|---|
| 2026.02.25 | ₩1,798 | ₩2,125 | ₩1,778 | ₩2,045 | +13.74% | 61.6만 |
|---|
| 2026.02.24 | ₩1,776 | ₩1,829 | ₩1,675 | ₩1,798 | +1.24% | 27.7만 |
|---|
| 2026.02.23 | ₩1,603 | ₩1,816 | ₩1,603 | ₩1,751 | +9.23% | 82.9만 |
|---|
| 2026.02.20 | ₩1,642 | ₩1,717 | ₩1,482 | ₩1,601 | -2.50% | 340.9만 |
|---|
| 2026.02.19 | ₩1,209 | ₩1,420 | ₩1,209 | ₩1,321 | +9.26% | 81만 |
|---|
| 2026.02.13 | ₩1,225 | ₩1,225 | ₩1,171 | ₩1,209 | -1.31% | 1.2만 |
|---|
| 2026.02.12 | ₩1,216 | ₩1,239 | ₩1,204 | ₩1,225 | +0.74% | 4.5만 |
|---|
| 2026.02.11 | ₩1,216 | ₩1,222 | ₩1,192 | ₩1,204 | -0.99% | 5.6만 |
|---|
| 2026.02.10 | ₩1,217 | ₩1,222 | ₩1,192 | ₩1,204 | -1.07% | 7.3천 |
|---|
| 2026.02.09 | ₩1,194 | ₩1,206 | ₩1,192 | ₩1,204 | +0.84% | 1.4만 |
|---|
| 2026.02.06 | ₩1,199 | ₩1,204 | ₩1,188 | ₩1,204 | +0.42% | 8.1천 |
|---|
| 2026.02.05 | ₩1,200 | ₩1,204 | ₩1,172 | ₩1,199 | -0.08% | 4.7만 |
|---|
| 2026.02.04 | ₩1,200 | ₩1,200 | ₩1,187 | ₩1,200 | 0.00% | 1.6만 |
|---|
| 2026.02.03 | ₩1,190 | ₩1,200 | ₩1,171 | ₩1,200 | +0.84% | 1.1만 |
|---|
| 2026.02.02 | ₩1,219 | ₩1,219 | ₩1,171 | ₩1,200 | -1.56% | 1.1만 |
|---|
| 2026.01.30 | ₩1,203 | ₩1,212 | ₩1,182 | ₩1,207 | +0.33% | 1.7만 |
|---|
| 2026.01.29 | ₩1,199 | ₩1,219 | ₩1,191 | ₩1,213 | +1.17% | 2.3만 |
|---|
| 2026.01.28 | ₩1,202 | ₩1,203 | ₩1,191 | ₩1,199 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩1,203 | ₩1,208 | ₩1,195 | ₩1,203 | 0.00% | 1.6만 |
|---|
| 2026.01.26 | ₩1,200 | ₩1,224 | ₩1,192 | ₩1,209 | +0.75% | 2.1만 |
|---|
| 2026.01.23 | ₩1,208 | ₩1,208 | ₩1,176 | ₩1,203 | -0.41% | 1.3만 |
|---|
| 2026.01.22 | ₩1,205 | ₩1,214 | ₩1,189 | ₩1,211 | +0.50% | 1.7만 |
|---|
| 2026.01.21 | ₩1,203 | ₩1,219 | ₩1,163 | ₩1,218 | +1.25% | 1.8만 |
|---|
| 2026.01.20 | ₩1,200 | ₩1,240 | ₩1,160 | ₩1,209 | +0.75% | 2.6만 |
|---|
| 2026.01.19 | ₩1,235 | ₩1,235 | ₩1,073 | ₩1,211 | -1.94% | 23만 |
|---|
| 2026.01.16 | ₩1,247 | ₩1,247 | ₩1,210 | ₩1,235 | -0.96% | 2.1만 |
|---|
| 2026.01.15 | ₩1,245 | ₩1,252 | ₩1,221 | ₩1,235 | -0.80% | 1.3만 |
|---|
| 2026.01.14 | ₩1,257 | ₩1,257 | ₩1,245 | ₩1,256 | -0.08% | 8천 |
|---|
| 2026.01.13 | ₩1,253 | ₩1,280 | ₩1,236 | ₩1,257 | +0.32% | 5.3천 |
|---|
| 2026.01.12 | ₩1,242 | ₩1,254 | ₩1,237 | ₩1,253 | +0.89% | 1.1만 |
|---|
| 2026.01.09 | ₩1,244 | ₩1,277 | ₩1,232 | ₩1,253 | +0.72% | 5.4천 |
|---|
| 2026.01.08 | ₩1,230 | ₩1,248 | ₩1,210 | ₩1,245 | +1.22% | 1.1만 |
|---|
| 2026.01.07 | ₩1,215 | ₩1,230 | ₩1,193 | ₩1,230 | +1.23% | 1.8만 |
|---|
| 2026.01.06 | ₩1,199 | ₩1,246 | ₩1,191 | ₩1,215 | +1.33% | 3.3만 |
|---|
| 2026.01.05 | ₩1,200 | ₩1,200 | ₩1,186 | ₩1,200 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩1,210 | ₩1,224 | ₩1,188 | ₩1,200 | -0.83% | 4.5만 |
|---|
| 2025.12.30 | ₩1,249 | ₩1,255 | ₩1,210 | ₩1,210 | -3.12% | 3.7만 |
|---|
| 2025.12.29 | ₩1,250 | ₩1,258 | ₩1,221 | ₩1,237 | -1.04% | 3.1만 |
|---|
| 2025.12.26 | ₩1,274 | ₩1,283 | ₩1,220 | ₩1,238 | -2.83% | 5.2만 |
|---|
| 2025.12.24 | ₩1,269 | ₩1,286 | ₩1,247 | ₩1,262 | -0.55% | 2만 |
|---|
| 2025.12.23 | ₩1,260 | ₩1,289 | ₩1,256 | ₩1,262 | +0.16% | 2.4만 |
|---|
| 2025.12.22 | ₩1,255 | ₩1,265 | ₩1,243 | ₩1,259 | +0.32% | 2.9만 |
|---|
| 2025.12.19 | ₩1,245 | ₩1,259 | ₩1,245 | ₩1,255 | +0.80% | 2.7만 |
|---|
| 2025.12.18 | ₩1,265 | ₩1,270 | ₩1,250 | ₩1,260 | -0.40% | 9.1천 |
|---|
| 2025.12.17 | ₩1,246 | ₩1,270 | ₩1,235 | ₩1,265 | +1.52% | 4.2만 |
|---|
| 2025.12.16 | ₩1,271 | ₩1,271 | ₩1,245 | ₩1,255 | -1.26% | 8.6천 |
|---|
| 2025.12.15 | ₩1,269 | ₩1,271 | ₩1,250 | ₩1,268 | -0.08% | 2.2만 |
|---|
| 2025.12.12 | ₩1,289 | ₩1,289 | ₩1,261 | ₩1,271 | -1.40% | 8.8천 |
|---|
| 2025.12.11 | ₩1,259 | ₩1,296 | ₩1,253 | ₩1,289 | +2.38% | 1.9만 |
|---|
| 2025.12.10 | ₩1,275 | ₩1,275 | ₩1,240 | ₩1,270 | -0.39% | 2.3만 |
|---|
| 2025.12.09 | ₩1,277 | ₩1,280 | ₩1,253 | ₩1,275 | -0.16% | 2.1만 |
|---|
| 2025.12.08 | ₩1,283 | ₩1,300 | ₩1,258 | ₩1,265 | -1.40% | 9.4천 |
|---|
| 2025.12.05 | ₩1,284 | ₩1,322 | ₩1,258 | ₩1,271 | -1.01% | 9.6천 |
|---|
| 2025.12.04 | ₩1,270 | ₩1,286 | ₩1,247 | ₩1,272 | +0.16% | 3.3만 |
|---|
| 2025.12.03 | ₩1,276 | ₩1,300 | ₩1,256 | ₩1,256 | -1.57% | 1.5만 |
|---|
| 2025.12.02 | ₩1,250 | ₩1,288 | ₩1,250 | ₩1,264 | +1.12% | 2.2만 |
|---|
| 2025.12.01 | ₩1,266 | ₩1,278 | ₩1,260 | ₩1,265 | -0.08% | 7.2천 |
|---|
| 2025.11.28 | ₩1,274 | ₩1,286 | ₩1,261 | ₩1,280 | +0.47% | 1.9만 |
|---|
| 2025.11.27 | ₩1,298 | ₩1,298 | ₩1,277 | ₩1,290 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩1,310 | ₩1,310 | ₩1,266 | ₩1,298 | -0.92% | 3.4만 |
|---|
| 2025.11.25 | ₩1,326 | ₩1,326 | ₩1,270 | ₩1,311 | -1.13% | 4.3만 |
|---|
| 2025.11.24 | ₩1,282 | ₩1,340 | ₩1,275 | ₩1,326 | +3.43% | 1.4만 |
|---|
| 2025.11.21 | ₩1,295 | ₩1,315 | ₩1,265 | ₩1,295 | 0.00% | 2.1만 |
|---|
| 2025.11.20 | ₩1,308 | ₩1,322 | ₩1,295 | ₩1,295 | -0.99% | 2.6만 |
|---|
| 2025.11.19 | ₩1,331 | ₩1,331 | ₩1,292 | ₩1,323 | -0.60% | 2만 |
|---|
| 2025.11.18 | ₩1,320 | ₩1,337 | ₩1,281 | ₩1,331 | +0.83% | 4.7만 |
|---|
| 2025.11.17 | ₩1,330 | ₩1,350 | ₩1,300 | ₩1,321 | -0.68% | 4.6만 |
|---|
| 2025.11.14 | ₩1,336 | ₩1,380 | ₩1,312 | ₩1,359 | +1.72% | 2.2만 |
|---|
| 2025.11.13 | ₩1,343 | ₩1,360 | ₩1,320 | ₩1,349 | +0.45% | 1.6만 |
|---|
| 2025.11.12 | ₩1,307 | ₩1,380 | ₩1,260 | ₩1,332 | +1.91% | 5.2만 |
|---|
| 2025.11.11 | ₩1,290 | ₩1,334 | ₩1,289 | ₩1,318 | +2.17% | 9.1천 |
|---|
| 2025.11.10 | ₩1,265 | ₩1,315 | ₩1,265 | ₩1,302 | +2.92% | 5.1만 |
|---|
| 2025.11.07 | ₩1,287 | ₩1,309 | ₩1,280 | ₩1,283 | -0.31% | 2만 |
|---|
| 2025.11.06 | ₩1,301 | ₩1,335 | ₩1,291 | ₩1,301 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩1,293 | ₩1,342 | ₩1,285 | ₩1,301 | +0.62% | 2.1만 |
|---|
| 2025.11.04 | ₩1,316 | ₩1,316 | ₩1,286 | ₩1,307 | -0.68% | 2.7만 |
|---|
| 2025.11.03 | ₩1,310 | ₩1,322 | ₩1,290 | ₩1,306 | -0.31% | 3.3만 |
|---|
| 2025.10.31 | ₩1,317 | ₩1,329 | ₩1,310 | ₩1,310 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩1,330 | ₩1,337 | ₩1,315 | ₩1,330 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩1,334 | ₩1,344 | ₩1,320 | ₩1,337 | +0.22% | 1.8만 |
|---|
| 2025.10.28 | ₩1,341 | ₩1,345 | ₩1,310 | ₩1,345 | +0.30% | 1.6만 |
|---|
| 2025.10.27 | ₩1,364 | ₩1,364 | ₩1,315 | ₩1,345 | -1.39% | 1.6만 |
|---|
| 2025.10.24 | ₩1,350 | ₩1,350 | ₩1,310 | ₩1,347 | -0.22% | 1.2만 |
|---|
| 2025.10.23 | ₩1,376 | ₩1,376 | ₩1,312 | ₩1,337 | -2.83% | 7.9천 |
|---|
| 2025.10.22 | ₩1,359 | ₩1,359 | ₩1,322 | ₩1,341 | -1.32% | 7.7천 |
|---|
| 2025.10.21 | ₩1,368 | ₩1,368 | ₩1,310 | ₩1,353 | -1.10% | 4.5만 |
|---|
| 2025.10.20 | ₩1,353 | ₩1,353 | ₩1,299 | ₩1,344 | -0.67% | 3.2만 |
|---|
| 2025.10.17 | ₩1,354 | ₩1,354 | ₩1,310 | ₩1,310 | -3.25% | 7.9천 |
|---|
| 2025.10.16 | ₩1,355 | ₩1,355 | ₩1,318 | ₩1,328 | -1.99% | 1.2만 |
|---|
| 2025.10.15 | ₩1,318 | ₩1,330 | ₩1,308 | ₩1,310 | -0.61% | 2.9만 |
|---|
| 2025.10.14 | ₩1,368 | ₩1,368 | ₩1,309 | ₩1,318 | -3.65% | 2.4만 |
|---|
| 2025.10.13 | ₩1,291 | ₩1,347 | ₩1,290 | ₩1,334 | +3.33% | 7.6만 |
|---|
| 2025.10.10 | ₩1,308 | ₩1,533 | ₩1,302 | ₩1,349 | +3.13% | 121.6만 |
|---|