시장 데이터를 불러오는 중
전체 종목
티케이케미칼 과거 주가
104480.KQ · KOSDAQ
주요 제품·사업: 수지, 폴리에스터, 스판덱스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
104480.KQ · KOSDAQ
주요 제품·사업: 수지, 폴리에스터, 스판덱스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,980 | ₩2,025 | ₩1,900 | ₩1,916 | -3.23% | 33.5만 |
| 2026.10.08 | ₩1,869 | ₩1,976 | ₩1,869 | ₩1,950 | +4.33% | 47.3만 |
| 2026.10.07 | ₩1,843 | ₩1,901 | ₩1,842 | ₩1,887 | +2.39% | 24만 |
| 2026.10.06 | ₩1,816 | ₩1,867 | ₩1,801 | ₩1,858 | +2.31% | 22.7만 |
| 2026.10.02 | ₩1,811 | ₩1,829 | ₩1,799 | ₩1,808 | -0.17% | 8.2만 |
| 2026.10.01 | ₩1,811 | ₩1,825 | ₩1,800 | ₩1,811 | 0.00% | 5만 |
| 2026.09.30 | ₩1,828 | ₩1,859 | ₩1,800 | ₩1,809 | -1.04% | 13.2만 |
| 2026.09.29 | ₩1,845 | ₩1,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,782 |
| ₩1,841 |
| -0.22% |
| 9.9만 |
| 2026.09.28 | ₩1,809 | ₩1,864 | ₩1,795 | ₩1,842 | +1.82% | 21.1만 |
|---|
| 2026.09.23 | ₩1,820 | ₩1,820 | ₩1,783 | ₩1,803 | -0.93% | 11.6만 |
|---|
| 2026.09.22 | ₩1,820 | ₩1,847 | ₩1,791 | ₩1,806 | -0.77% | 15.4만 |
|---|
| 2026.09.21 | ₩1,872 | ₩1,872 | ₩1,824 | ₩1,835 | -1.98% | 21.5만 |
|---|
| 2026.09.18 | ₩1,847 | ₩1,866 | ₩1,820 | ₩1,857 | +0.54% | 21.3만 |
|---|
| 2026.09.17 | ₩1,710 | ₩1,849 | ₩1,710 | ₩1,828 | +6.90% | 50.3만 |
|---|
| 2026.09.16 | ₩1,703 | ₩1,720 | ₩1,701 | ₩1,718 | +0.88% | 8.8만 |
|---|
| 2026.09.15 | ₩1,718 | ₩1,718 | ₩1,692 | ₩1,710 | -0.47% | 12.4만 |
|---|
| 2026.09.14 | ₩1,718 | ₩1,718 | ₩1,692 | ₩1,711 | -0.41% | 8.9만 |
|---|
| 2026.09.11 | ₩1,725 | ₩1,738 | ₩1,702 | ₩1,718 | -0.41% | 11.2만 |
|---|
| 2026.09.10 | ₩1,738 | ₩1,738 | ₩1,696 | ₩1,726 | -0.69% | 16.1만 |
|---|
| 2026.09.09 | ₩1,711 | ₩1,739 | ₩1,695 | ₩1,726 | +0.88% | 10.2만 |
|---|
| 2026.09.08 | ₩1,749 | ₩1,750 | ₩1,676 | ₩1,711 | -2.17% | 41만 |
|---|
| 2026.09.07 | ₩1,779 | ₩1,789 | ₩1,738 | ₩1,751 | -1.57% | 17.8만 |
|---|
| 2026.09.04 | ₩1,757 | ₩1,825 | ₩1,757 | ₩1,779 | +1.25% | 28.3만 |
|---|
| 2026.09.03 | ₩1,710 | ₩1,757 | ₩1,690 | ₩1,757 | +2.75% | 17.8만 |
|---|
| 2026.09.02 | ₩1,745 | ₩1,745 | ₩1,701 | ₩1,706 | -2.23% | 15.3만 |
|---|
| 2026.09.01 | ₩1,757 | ₩1,782 | ₩1,729 | ₩1,746 | -0.63% | 9.7만 |
|---|
| 2026.08.31 | ₩1,753 | ₩1,773 | ₩1,718 | ₩1,757 | +0.23% | 8.2만 |
|---|
| 2026.08.28 | ₩1,750 | ₩1,757 | ₩1,709 | ₩1,757 | +0.40% | 17.6만 |
|---|
| 2026.08.27 | ₩1,749 | ₩1,776 | ₩1,722 | ₩1,750 | +0.06% | 14.1만 |
|---|
| 2026.08.26 | ₩1,743 | ₩1,770 | ₩1,720 | ₩1,764 | +1.20% | 19.8만 |
|---|
| 2026.08.25 | ₩1,700 | ₩1,750 | ₩1,658 | ₩1,743 | +2.53% | 22.6만 |
|---|
| 2026.08.24 | ₩1,682 | ₩1,714 | ₩1,680 | ₩1,710 | +1.66% | 15.7만 |
|---|
| 2026.08.21 | ₩1,662 | ₩1,685 | ₩1,639 | ₩1,681 | +1.14% | 16.6만 |
|---|
| 2026.08.20 | ₩1,706 | ₩1,728 | ₩1,669 | ₩1,669 | -2.17% | 23.4만 |
|---|
| 2026.08.19 | ₩1,746 | ₩1,746 | ₩1,682 | ₩1,705 | -2.35% | 27만 |
|---|
| 2026.08.18 | ₩1,772 | ₩1,800 | ₩1,708 | ₩1,750 | -1.24% | 41.5만 |
|---|
| 2026.08.14 | ₩1,703 | ₩1,838 | ₩1,703 | ₩1,770 | +3.93% | 124.8만 |
|---|
| 2026.08.13 | ₩1,665 | ₩1,666 | ₩1,610 | ₩1,617 | -2.88% | 30.3만 |
|---|
| 2026.08.12 | ₩1,652 | ₩1,682 | ₩1,640 | ₩1,664 | +0.73% | 23.7만 |
|---|
| 2026.08.11 | ₩1,657 | ₩1,695 | ₩1,640 | ₩1,664 | +0.42% | 26만 |
|---|
| 2026.08.10 | ₩1,627 | ₩1,668 | ₩1,625 | ₩1,657 | +1.84% | 27.1만 |
|---|
| 2026.08.07 | ₩1,626 | ₩1,626 | ₩1,580 | ₩1,625 | -0.06% | 14만 |
|---|
| 2026.08.06 | ₩1,612 | ₩1,633 | ₩1,579 | ₩1,603 | -0.56% | 16.7만 |
|---|
| 2026.08.05 | ₩1,608 | ₩1,627 | ₩1,582 | ₩1,612 | +0.25% | 25.9만 |
|---|
| 2026.08.04 | ₩1,517 | ₩1,599 | ₩1,517 | ₩1,597 | +5.27% | 68.5만 |
|---|
| 2026.08.03 | ₩1,533 | ₩1,560 | ₩1,481 | ₩1,517 | -1.04% | 18.1만 |
|---|
| 2026.07.31 | ₩1,460 | ₩1,527 | ₩1,460 | ₩1,524 | +4.38% | 30.2만 |
|---|
| 2026.07.30 | ₩1,375 | ₩1,490 | ₩1,358 | ₩1,436 | +4.44% | 41.1만 |
|---|
| 2026.07.29 | ₩1,480 | ₩1,500 | ₩1,390 | ₩1,402 | -5.27% | 58.7만 |
|---|
| 2026.07.28 | ₩1,501 | ₩1,523 | ₩1,454 | ₩1,490 | -0.73% | 24.1만 |
|---|
| 2026.07.27 | ₩1,535 | ₩1,590 | ₩1,529 | ₩1,534 | -0.07% | 14만 |
|---|
| 2026.07.24 | ₩1,545 | ₩1,598 | ₩1,524 | ₩1,526 | -1.23% | 25.1만 |
|---|
| 2026.07.23 | ₩1,495 | ₩1,580 | ₩1,479 | ₩1,556 | +4.08% | 27.6만 |
|---|
| 2026.07.22 | ₩1,500 | ₩1,538 | ₩1,479 | ₩1,480 | -1.33% | 30.5만 |
|---|
| 2026.07.21 | ₩1,473 | ₩1,510 | ₩1,436 | ₩1,477 | +0.27% | 25.5만 |
|---|
| 2026.07.20 | ₩1,523 | ₩1,523 | ₩1,450 | ₩1,475 | -3.15% | 27.6만 |
|---|
| 2026.07.16 | ₩1,523 | ₩1,564 | ₩1,515 | ₩1,524 | +0.07% | 13.6만 |
|---|
| 2026.07.15 | ₩1,496 | ₩1,556 | ₩1,496 | ₩1,548 | +3.48% | 14.3만 |
|---|
| 2026.07.14 | ₩1,489 | ₩1,540 | ₩1,463 | ₩1,495 | +0.40% | 37.2만 |
|---|
| 2026.07.13 | ₩1,554 | ₩1,609 | ₩1,501 | ₩1,502 | -3.35% | 25.9만 |
|---|
| 2026.07.10 | ₩1,491 | ₩1,585 | ₩1,491 | ₩1,554 | +4.23% | 34.2만 |
|---|
| 2026.07.09 | ₩1,540 | ₩1,555 | ₩1,488 | ₩1,497 | -2.79% | 34만 |
|---|
| 2026.07.08 | ₩1,562 | ₩1,589 | ₩1,521 | ₩1,550 | -0.77% | 22.3만 |
|---|
| 2026.07.07 | ₩1,613 | ₩1,645 | ₩1,521 | ₩1,575 | -2.36% | 26.6만 |
|---|
| 2026.07.06 | ₩1,604 | ₩1,625 | ₩1,568 | ₩1,610 | +0.37% | 12.5만 |
|---|
| 2026.07.03 | ₩1,566 | ₩1,604 | ₩1,460 | ₩1,603 | +2.36% | 27.2만 |
|---|
| 2026.07.02 | ₩1,586 | ₩1,607 | ₩1,543 | ₩1,573 | -0.82% | 24.5만 |
|---|
| 2026.07.01 | ₩1,585 | ₩1,644 | ₩1,566 | ₩1,602 | +1.07% | 34만 |
|---|
| 2026.06.30 | ₩1,619 | ₩1,658 | ₩1,568 | ₩1,577 | -2.59% | 18.7만 |
|---|
| 2026.06.29 | ₩1,460 | ₩1,624 | ₩1,460 | ₩1,620 | +10.96% | 25.1만 |
|---|
| 2026.06.26 | ₩1,523 | ₩1,538 | ₩1,465 | ₩1,480 | -2.82% | 41.2만 |
|---|
| 2026.06.25 | ₩1,581 | ₩1,602 | ₩1,497 | ₩1,523 | -3.67% | 34.3만 |
|---|
| 2026.06.24 | ₩1,530 | ₩1,600 | ₩1,517 | ₩1,558 | +1.83% | 43.9만 |
|---|
| 2026.06.23 | ₩1,565 | ₩1,590 | ₩1,521 | ₩1,522 | -2.75% | 66.7만 |
|---|
| 2026.06.22 | ₩1,610 | ₩1,658 | ₩1,570 | ₩1,581 | -1.80% | 45.1만 |
|---|
| 2026.06.19 | ₩1,700 | ₩1,721 | ₩1,601 | ₩1,642 | -3.41% | 78.1만 |
|---|
| 2026.06.18 | ₩1,783 | ₩1,800 | ₩1,693 | ₩1,706 | -4.32% | 37.9만 |
|---|
| 2026.06.17 | ₩1,777 | ₩1,804 | ₩1,749 | ₩1,783 | +0.34% | 22.2만 |
|---|
| 2026.06.16 | ₩1,791 | ₩1,813 | ₩1,756 | ₩1,767 | -1.34% | 36.2만 |
|---|
| 2026.06.15 | ₩1,784 | ₩1,835 | ₩1,768 | ₩1,792 | +0.45% | 25.1만 |
|---|
| 2026.06.12 | ₩1,750 | ₩1,790 | ₩1,714 | ₩1,766 | +0.91% | 29.5만 |
|---|
| 2026.06.11 | ₩1,700 | ₩1,719 | ₩1,669 | ₩1,709 | +0.53% | 25.8만 |
|---|
| 2026.06.10 | ₩1,720 | ₩1,754 | ₩1,678 | ₩1,710 | -0.58% | 5.6천 |
|---|
| 2026.06.09 | ₩1,601 | ₩1,750 | ₩1,601 | ₩1,710 | +6.81% | 40.6만 |
|---|
| 2026.06.08 | ₩1,604 | ₩1,686 | ₩1,600 | ₩1,601 | -0.19% | 51.4만 |
|---|
| 2026.06.05 | ₩1,713 | ₩1,731 | ₩1,686 | ₩1,692 | -1.23% | 34만 |
|---|
| 2026.06.04 | ₩1,770 | ₩1,799 | ₩1,704 | ₩1,711 | -3.33% | 42.5만 |
|---|
| 2026.06.02 | ₩1,777 | ₩1,800 | ₩1,728 | ₩1,767 | -0.56% | 65.1만 |
|---|
| 2026.06.01 | ₩1,890 | ₩1,890 | ₩1,795 | ₩1,804 | -4.55% | 66.7만 |
|---|
| 2026.05.29 | ₩1,960 | ₩1,989 | ₩1,868 | ₩1,870 | -4.59% | 60.2만 |
|---|
| 2026.05.28 | ₩1,988 | ₩2,000 | ₩1,903 | ₩1,956 | -1.61% | 87.4만 |
|---|
| 2026.05.27 | ₩2,190 | ₩2,195 | ₩1,986 | ₩1,993 | -9.00% | 111.3만 |
|---|
| 2026.05.26 | ₩2,185 | ₩2,235 | ₩2,060 | ₩2,165 | -0.92% | 109.4만 |
|---|
| 2026.05.22 | ₩2,120 | ₩2,180 | ₩2,100 | ₩2,170 | +2.36% | 44만 |
|---|
| 2026.05.21 | ₩2,080 | ₩2,150 | ₩2,080 | ₩2,105 | +1.20% | 52.9만 |
|---|
| 2026.05.20 | ₩2,145 | ₩2,145 | ₩2,000 | ₩2,030 | -5.36% | 86.9만 |
|---|
| 2026.05.19 | ₩2,200 | ₩2,220 | ₩2,100 | ₩2,145 | -2.50% | 54.7만 |
|---|
| 2026.05.18 | ₩2,205 | ₩2,295 | ₩2,125 | ₩2,200 | -0.23% | 61.9만 |
|---|
| 2026.05.15 | ₩2,255 | ₩2,310 | ₩2,185 | ₩2,235 | -0.89% | 87만 |
|---|
| 2026.05.14 | ₩2,270 | ₩2,345 | ₩2,225 | ₩2,240 | -1.32% | 64만 |
|---|
| 2026.05.13 | ₩2,250 | ₩2,290 | ₩2,225 | ₩2,270 | +0.89% | 70.7만 |
|---|
| 2026.05.12 | ₩2,340 | ₩2,355 | ₩2,215 | ₩2,270 | -2.99% | 111.5만 |
|---|
| 2026.05.11 | ₩2,440 | ₩2,487 | ₩2,305 | ₩2,335 | -4.30% | 134.4만 |
|---|
| 2026.05.08 | ₩2,480 | ₩2,620 | ₩2,435 | ₩2,440 | -1.61% | 110.5만 |
|---|
| 2026.05.07 | ₩2,560 | ₩2,625 | ₩2,495 | ₩2,500 | -2.34% | 118.2만 |
|---|
| 2026.05.06 | ₩2,690 | ₩2,690 | ₩2,550 | ₩2,555 | -5.02% | 139.1만 |
|---|
| 2026.05.04 | ₩2,740 | ₩2,800 | ₩2,605 | ₩2,630 | -4.01% | 258.7만 |
|---|
| 2026.04.30 | ₩2,555 | ₩2,915 | ₩2,535 | ₩2,740 | +7.24% | 972만 |
|---|
| 2026.04.29 | ₩2,460 | ₩2,585 | ₩2,430 | ₩2,550 | +3.66% | 152.8만 |
|---|
| 2026.04.28 | ₩2,455 | ₩2,475 | ₩2,415 | ₩2,430 | -1.02% | 54만 |
|---|
| 2026.04.27 | ₩2,455 | ₩2,485 | ₩2,420 | ₩2,450 | -0.20% | 60만 |
|---|
| 2026.04.24 | ₩2,425 | ₩2,460 | ₩2,390 | ₩2,430 | +0.21% | 56.3만 |
|---|
| 2026.04.23 | ₩2,450 | ₩2,475 | ₩2,350 | ₩2,425 | -1.02% | 89.2만 |
|---|
| 2026.04.22 | ₩2,485 | ₩2,485 | ₩2,400 | ₩2,440 | -1.81% | 63.2만 |
|---|
| 2026.04.21 | ₩2,550 | ₩2,565 | ₩2,435 | ₩2,485 | -2.55% | 89.8만 |
|---|
| 2026.04.20 | ₩2,520 | ₩2,615 | ₩2,500 | ₩2,540 | +0.79% | 122.7만 |
|---|
| 2026.04.17 | ₩2,555 | ₩2,605 | ₩2,400 | ₩2,520 | -1.37% | 129.5만 |
|---|
| 2026.04.16 | ₩2,580 | ₩2,620 | ₩2,485 | ₩2,535 | -1.74% | 90.3만 |
|---|
| 2026.04.15 | ₩2,610 | ₩2,635 | ₩2,520 | ₩2,555 | -2.11% | 141.3만 |
|---|
| 2026.04.14 | ₩2,535 | ₩2,625 | ₩2,480 | ₩2,605 | +2.76% | 171.8만 |
|---|
| 2026.04.13 | ₩2,435 | ₩2,630 | ₩2,405 | ₩2,510 | +3.08% | 193.5만 |
|---|
| 2026.04.10 | ₩2,260 | ₩2,575 | ₩2,255 | ₩2,470 | +9.29% | 352.1만 |
|---|
| 2026.04.09 | ₩2,305 | ₩2,315 | ₩2,215 | ₩2,255 | -2.17% | 71.6만 |
|---|
| 2026.04.08 | ₩2,220 | ₩2,340 | ₩2,170 | ₩2,305 | +3.83% | 183만 |
|---|
| 2026.04.07 | ₩2,175 | ₩2,250 | ₩2,110 | ₩2,170 | -0.23% | 116.1만 |
|---|
| 2026.04.06 | ₩2,310 | ₩2,310 | ₩2,165 | ₩2,195 | -4.98% | 105.8만 |
|---|
| 2026.04.03 | ₩2,220 | ₩2,300 | ₩2,190 | ₩2,215 | -0.23% | 104.1만 |
|---|
| 2026.04.02 | ₩2,310 | ₩2,335 | ₩2,150 | ₩2,200 | -4.76% | 123.7만 |
|---|
| 2026.04.01 | ₩2,300 | ₩2,375 | ₩2,250 | ₩2,310 | +0.43% | 159.3만 |
|---|
| 2026.03.31 | ₩2,405 | ₩2,410 | ₩2,230 | ₩2,250 | -6.44% | 203만 |
|---|
| 2026.03.30 | ₩2,445 | ₩2,635 | ₩2,360 | ₩2,405 | -1.64% | 525.8만 |
|---|
| 2026.03.27 | ₩2,420 | ₩2,510 | ₩2,350 | ₩2,440 | +0.83% | 328.5만 |
|---|
| 2026.03.26 | ₩2,225 | ₩2,725 | ₩2,175 | ₩2,440 | +9.66% | 1545.7만 |
|---|
| 2026.03.25 | ₩2,180 | ₩2,235 | ₩2,145 | ₩2,175 | -0.23% | 123.2만 |
|---|
| 2026.03.24 | ₩2,400 | ₩2,410 | ₩2,130 | ₩2,170 | -9.58% | 274.1만 |
|---|
| 2026.03.23 | ₩2,445 | ₩2,445 | ₩2,260 | ₩2,330 | -4.70% | 431.3만 |
|---|
| 2026.03.20 | ₩1,954 | ₩2,325 | ₩1,954 | ₩2,325 | +18.99% | 574만 |
|---|
| 2026.03.19 | ₩1,905 | ₩1,956 | ₩1,881 | ₩1,915 | +0.52% | 52.8만 |
|---|
| 2026.03.18 | ₩1,868 | ₩1,920 | ₩1,850 | ₩1,893 | +1.34% | 33.4만 |
|---|
| 2026.03.17 | ₩1,870 | ₩1,886 | ₩1,842 | ₩1,868 | -0.11% | 22.4만 |
|---|
| 2026.03.16 | ₩1,881 | ₩1,910 | ₩1,843 | ₩1,870 | -0.58% | 20.3만 |
|---|
| 2026.03.13 | ₩1,876 | ₩1,892 | ₩1,840 | ₩1,865 | -0.59% | 18.4만 |
|---|
| 2026.03.12 | ₩1,895 | ₩1,933 | ₩1,865 | ₩1,892 | -0.16% | 22.4만 |
|---|
| 2026.03.11 | ₩1,855 | ₩1,935 | ₩1,841 | ₩1,895 | +2.16% | 36.9만 |
|---|
| 2026.03.10 | ₩1,828 | ₩1,845 | ₩1,801 | ₩1,840 | +0.66% | 31.2만 |
|---|
| 2026.03.09 | ₩1,863 | ₩1,863 | ₩1,778 | ₩1,796 | -3.60% | 41만 |
|---|
| 2026.03.06 | ₩1,851 | ₩1,944 | ₩1,812 | ₩1,876 | +1.35% | 49.6만 |
|---|
| 2026.03.05 | ₩1,850 | ₩1,900 | ₩1,849 | ₩1,874 | +1.30% | 38.1만 |
|---|
| 2026.03.04 | ₩2,000 | ₩2,020 | ₩1,746 | ₩1,750 | -12.50% | 166.8만 |
|---|
| 2026.03.03 | ₩1,979 | ₩2,175 | ₩1,950 | ₩2,000 | +1.06% | 223.9만 |
|---|
| 2026.02.27 | ₩1,995 | ₩1,998 | ₩1,933 | ₩1,979 | -0.80% | 53.4만 |
|---|
| 2026.02.26 | ₩2,065 | ₩2,095 | ₩1,988 | ₩1,995 | -3.39% | 65만 |
|---|
| 2026.02.25 | ₩2,045 | ₩2,075 | ₩2,020 | ₩2,050 | +0.24% | 60.3만 |
|---|
| 2026.02.24 | ₩2,090 | ₩2,095 | ₩1,991 | ₩2,060 | -1.44% | 62.3만 |
|---|
| 2026.02.23 | ₩2,060 | ₩2,105 | ₩2,035 | ₩2,070 | +0.49% | 88.8만 |
|---|
| 2026.02.20 | ₩1,916 | ₩2,095 | ₩1,916 | ₩2,025 | +5.69% | 200.7만 |
|---|
| 2026.02.19 | ₩1,825 | ₩1,907 | ₩1,816 | ₩1,894 | +3.78% | 60.1만 |
|---|
| 2026.02.13 | ₩1,852 | ₩1,870 | ₩1,811 | ₩1,824 | -1.51% | 28.2만 |
|---|
| 2026.02.12 | ₩1,834 | ₩1,856 | ₩1,791 | ₩1,849 | +0.82% | 55.4만 |
|---|
| 2026.02.11 | ₩1,801 | ₩1,813 | ₩1,772 | ₩1,795 | -0.33% | 44.3만 |
|---|
| 2026.02.10 | ₩1,842 | ₩1,842 | ₩1,785 | ₩1,801 | -2.23% | 28.2만 |
|---|
| 2026.02.09 | ₩1,871 | ₩1,895 | ₩1,817 | ₩1,842 | -1.55% | 32.6만 |
|---|
| 2026.02.06 | ₩1,890 | ₩1,890 | ₩1,795 | ₩1,858 | -1.69% | 50.8만 |
|---|
| 2026.02.05 | ₩1,905 | ₩1,939 | ₩1,875 | ₩1,895 | -0.52% | 73.5만 |
|---|
| 2026.02.04 | ₩1,887 | ₩1,908 | ₩1,869 | ₩1,905 | +0.95% | 68.7만 |
|---|
| 2026.02.03 | ₩1,805 | ₩1,909 | ₩1,805 | ₩1,887 | +4.54% | 136.1만 |
|---|
| 2026.02.02 | ₩1,760 | ₩1,830 | ₩1,755 | ₩1,798 | +2.16% | 58.8만 |
|---|
| 2026.01.30 | ₩1,818 | ₩1,841 | ₩1,731 | ₩1,795 | -1.27% | 84.8만 |
|---|
| 2026.01.29 | ₩1,760 | ₩1,833 | ₩1,720 | ₩1,818 | +3.30% | 86.1만 |
|---|
| 2026.01.28 | ₩1,799 | ₩1,810 | ₩1,746 | ₩1,760 | -2.17% | 77.3만 |
|---|
| 2026.01.27 | ₩1,847 | ₩1,847 | ₩1,731 | ₩1,799 | -2.60% | 59.2만 |
|---|
| 2026.01.26 | ₩1,765 | ₩1,847 | ₩1,741 | ₩1,813 | +2.72% | 176.9만 |
|---|
| 2026.01.23 | ₩1,650 | ₩1,740 | ₩1,650 | ₩1,718 | +4.12% | 90.7만 |
|---|
| 2026.01.22 | ₩1,615 | ₩1,655 | ₩1,615 | ₩1,645 | +1.86% | 26.5만 |
|---|
| 2026.01.21 | ₩1,634 | ₩1,634 | ₩1,594 | ₩1,615 | -1.16% | 22.7만 |
|---|
| 2026.01.20 | ₩1,579 | ₩1,668 | ₩1,577 | ₩1,634 | +3.48% | 74.7만 |
|---|
| 2026.01.19 | ₩1,575 | ₩1,609 | ₩1,551 | ₩1,579 | +0.25% | 23.2만 |
|---|
| 2026.01.16 | ₩1,538 | ₩1,617 | ₩1,506 | ₩1,575 | +2.41% | 147.6만 |
|---|
| 2026.01.15 | ₩1,510 | ₩1,538 | ₩1,505 | ₩1,538 | +1.85% | 15.4만 |
|---|
| 2026.01.14 | ₩1,492 | ₩1,521 | ₩1,488 | ₩1,519 | +1.81% | 19.3만 |
|---|
| 2026.01.13 | ₩1,500 | ₩1,508 | ₩1,487 | ₩1,505 | +0.33% | 25.9만 |
|---|
| 2026.01.12 | ₩1,509 | ₩1,513 | ₩1,485 | ₩1,502 | -0.46% | 18.9만 |
|---|
| 2026.01.09 | ₩1,468 | ₩1,487 | ₩1,449 | ₩1,485 | +1.16% | 20.9만 |
|---|
| 2026.01.08 | ₩1,468 | ₩1,480 | ₩1,448 | ₩1,454 | -0.95% | 18.3만 |
|---|
| 2026.01.07 | ₩1,510 | ₩1,519 | ₩1,466 | ₩1,468 | -2.78% | 37.4만 |
|---|
| 2026.01.06 | ₩1,502 | ₩1,520 | ₩1,495 | ₩1,500 | -0.13% | 37.6만 |
|---|
| 2026.01.05 | ₩1,564 | ₩1,572 | ₩1,515 | ₩1,520 | -2.81% | 57.8만 |
|---|
| 2026.01.02 | ₩1,570 | ₩1,590 | ₩1,558 | ₩1,564 | -0.38% | 26.6만 |
|---|
| 2025.12.30 | ₩1,597 | ₩1,597 | ₩1,554 | ₩1,570 | -1.69% | 12.2만 |
|---|
| 2025.12.29 | ₩1,601 | ₩1,603 | ₩1,580 | ₩1,582 | -1.19% | 15.1만 |
|---|
| 2025.12.26 | ₩1,605 | ₩1,620 | ₩1,595 | ₩1,604 | -0.06% | 13만 |
|---|
| 2025.12.24 | ₩1,592 | ₩1,678 | ₩1,585 | ₩1,608 | +1.01% | 27.9만 |
|---|
| 2025.12.23 | ₩1,631 | ₩1,645 | ₩1,594 | ₩1,597 | -2.08% | 30.6만 |
|---|
| 2025.12.22 | ₩1,614 | ₩1,649 | ₩1,614 | ₩1,629 | +0.93% | 12.8만 |
|---|
| 2025.12.19 | ₩1,620 | ₩1,633 | ₩1,607 | ₩1,614 | -0.37% | 20.6만 |
|---|
| 2025.12.18 | ₩1,625 | ₩1,635 | ₩1,612 | ₩1,620 | -0.31% | 11.4만 |
|---|
| 2025.12.17 | ₩1,637 | ₩1,656 | ₩1,629 | ₩1,635 | -0.12% | 12.7만 |
|---|
| 2025.12.16 | ₩1,694 | ₩1,694 | ₩1,635 | ₩1,635 | -3.48% | 22.5만 |
|---|
| 2025.12.15 | ₩1,685 | ₩1,690 | ₩1,660 | ₩1,683 | -0.12% | 13.4만 |
|---|
| 2025.12.12 | ₩1,647 | ₩1,688 | ₩1,647 | ₩1,688 | +2.49% | 23.3만 |
|---|
| 2025.12.11 | ₩1,644 | ₩1,649 | ₩1,628 | ₩1,645 | +0.06% | 20.5만 |
|---|
| 2025.12.10 | ₩1,660 | ₩1,660 | ₩1,622 | ₩1,644 | -0.96% | 15.5만 |
|---|
| 2025.12.09 | ₩1,658 | ₩1,661 | ₩1,640 | ₩1,651 | -0.42% | 16.7만 |
|---|
| 2025.12.08 | ₩1,710 | ₩1,720 | ₩1,652 | ₩1,658 | -3.04% | 21만 |
|---|
| 2025.12.05 | ₩1,722 | ₩1,722 | ₩1,690 | ₩1,706 | -0.93% | 16.7만 |
|---|
| 2025.12.04 | ₩1,692 | ₩1,744 | ₩1,683 | ₩1,721 | +1.71% | 34.2만 |
|---|
| 2025.12.03 | ₩1,694 | ₩1,701 | ₩1,677 | ₩1,692 | -0.12% | 14.4만 |
|---|
| 2025.12.02 | ₩1,649 | ₩1,694 | ₩1,645 | ₩1,694 | +2.73% | 21.9만 |
|---|
| 2025.12.01 | ₩1,640 | ₩1,663 | ₩1,635 | ₩1,641 | +0.06% | 22.4만 |
|---|
| 2025.11.28 | ₩1,641 | ₩1,648 | ₩1,620 | ₩1,640 | -0.06% | 24.4만 |
|---|
| 2025.11.27 | ₩1,646 | ₩1,659 | ₩1,621 | ₩1,641 | -0.30% | 9.2만 |
|---|
| 2025.11.26 | ₩1,611 | ₩1,637 | ₩1,611 | ₩1,634 | +1.43% | 9.1만 |
|---|
| 2025.11.25 | ₩1,630 | ₩1,660 | ₩1,600 | ₩1,610 | -1.23% | 19.6만 |
|---|
| 2025.11.24 | ₩1,707 | ₩1,707 | ₩1,620 | ₩1,620 | -5.10% | 22.1만 |
|---|
| 2025.11.21 | ₩1,667 | ₩1,687 | ₩1,642 | ₩1,663 | -0.24% | 11.7만 |
|---|
| 2025.11.20 | ₩1,642 | ₩1,694 | ₩1,642 | ₩1,688 | +2.80% | 10.7만 |
|---|
| 2025.11.19 | ₩1,682 | ₩1,686 | ₩1,637 | ₩1,642 | -2.38% | 14.3만 |
|---|
| 2025.11.18 | ₩1,713 | ₩1,718 | ₩1,677 | ₩1,680 | -1.93% | 17.5만 |
|---|
| 2025.11.17 | ₩1,705 | ₩1,722 | ₩1,671 | ₩1,713 | +0.47% | 24.1만 |
|---|
| 2025.11.14 | ₩1,694 | ₩1,738 | ₩1,691 | ₩1,705 | +0.65% | 34.7만 |
|---|
| 2025.11.13 | ₩1,714 | ₩1,724 | ₩1,691 | ₩1,700 | -0.82% | 21.4만 |
|---|
| 2025.11.12 | ₩1,688 | ₩1,706 | ₩1,650 | ₩1,705 | +1.01% | 32.3만 |
|---|
| 2025.11.11 | ₩1,666 | ₩1,727 | ₩1,642 | ₩1,665 | -0.06% | 28만 |
|---|
| 2025.11.10 | ₩1,582 | ₩1,670 | ₩1,580 | ₩1,666 | +5.31% | 43.9만 |
|---|
| 2025.11.07 | ₩1,633 | ₩1,633 | ₩1,579 | ₩1,582 | -3.12% | 31.2만 |
|---|
| 2025.11.06 | ₩1,604 | ₩1,650 | ₩1,585 | ₩1,625 | +1.31% | 25.3만 |
|---|
| 2025.11.05 | ₩1,630 | ₩1,635 | ₩1,563 | ₩1,601 | -1.78% | 36.1만 |
|---|
| 2025.11.04 | ₩1,616 | ₩1,640 | ₩1,601 | ₩1,630 | +0.87% | 26만 |
|---|
| 2025.11.03 | ₩1,643 | ₩1,666 | ₩1,619 | ₩1,621 | -1.34% | 33만 |
|---|
| 2025.10.31 | ₩1,679 | ₩1,682 | ₩1,633 | ₩1,652 | -1.61% | 33.5만 |
|---|
| 2025.10.30 | ₩1,697 | ₩1,738 | ₩1,664 | ₩1,679 | -1.06% | 34.7만 |
|---|
| 2025.10.29 | ₩1,730 | ₩1,730 | ₩1,682 | ₩1,697 | -1.91% | 39.8만 |
|---|
| 2025.10.28 | ₩1,741 | ₩1,745 | ₩1,697 | ₩1,714 | -1.55% | 32.9만 |
|---|
| 2025.10.27 | ₩1,750 | ₩1,771 | ₩1,733 | ₩1,741 | -0.51% | 53.5만 |
|---|
| 2025.10.24 | ₩1,709 | ₩1,808 | ₩1,709 | ₩1,735 | +1.52% | 118.1만 |
|---|
| 2025.10.23 | ₩1,700 | ₩2,005 | ₩1,700 | ₩1,710 | +0.59% | 553.9만 |
|---|
| 2025.10.22 | ₩1,600 | ₩1,694 | ₩1,571 | ₩1,692 | +5.75% | 46.2만 |
|---|
| 2025.10.21 | ₩1,591 | ₩1,617 | ₩1,551 | ₩1,580 | -0.69% | 21.2만 |
|---|
| 2025.10.20 | ₩1,580 | ₩1,618 | ₩1,572 | ₩1,606 | +1.65% | 25.6만 |
|---|
| 2025.10.17 | ₩1,575 | ₩1,588 | ₩1,565 | ₩1,580 | +0.32% | 21.1만 |
|---|
| 2025.10.16 | ₩1,567 | ₩1,592 | ₩1,562 | ₩1,575 | +0.51% | 44.9만 |
|---|
| 2025.10.15 | ₩1,562 | ₩1,579 | ₩1,561 | ₩1,574 | +0.77% | 16.2만 |
|---|
| 2025.10.14 | ₩1,552 | ₩1,587 | ₩1,550 | ₩1,572 | +1.29% | 16.9만 |
|---|
| 2025.10.13 | ₩1,555 | ₩1,576 | ₩1,532 | ₩1,565 | +0.64% | 16만 |
|---|