시장 데이터를 불러오는 중
전체 종목
티로보틱스 과거 주가
117730.KQ · KOSDAQ
주요 제품·사업: 중대형 시스템, 중대형 로봇
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
117730.KQ · KOSDAQ
주요 제품·사업: 중대형 시스템, 중대형 로봇
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,740 | ₩14,740 | ₩14,100 | ₩14,340 | -2.71% | 5.4만 |
| 2026.10.07 | ₩15,040 | ₩15,100 | ₩14,700 | ₩14,710 | -2.19% | 7.2만 |
| 2026.10.06 | ₩14,910 | ₩15,260 | ₩14,750 | ₩15,170 | +1.74% | 16.3만 |
| 2026.10.02 | ₩14,820 | ₩15,220 | ₩14,760 | ₩15,050 | +1.55% | 14.3만 |
| 2026.10.01 | ₩14,750 | ₩15,090 | ₩14,560 | ₩15,030 | +1.90% | 13만 |
| 2026.09.30 | ₩14,740 | ₩15,000 | ₩14,500 | ₩14,810 | +0.47% | 14만 |
| 2026.09.29 | ₩15,230 | ₩15,280 | ₩14,550 | ₩14,950 | -1.84% | 40.6만 |
| 2026.09.28 | ₩14,250 | ₩14,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,050 |
| ₩14,170 |
| -0.56% |
| 13.5만 |
| 2026.09.23 | ₩15,360 | ₩15,360 | ₩14,040 | ₩14,370 | -6.45% | 57.2만 |
|---|
| 2026.09.22 | ₩13,420 | ₩13,420 | ₩13,100 | ₩13,140 | -2.09% | 5.4만 |
|---|
| 2026.09.21 | ₩13,250 | ₩13,490 | ₩13,010 | ₩13,310 | +0.45% | 7.5만 |
|---|
| 2026.09.18 | ₩13,860 | ₩13,860 | ₩13,030 | ₩13,340 | -3.75% | 24.2만 |
|---|
| 2026.09.17 | ₩12,340 | ₩12,460 | ₩12,190 | ₩12,300 | -0.32% | 4.6만 |
|---|
| 2026.09.16 | ₩12,690 | ₩12,750 | ₩12,280 | ₩12,330 | -2.84% | 4.5만 |
|---|
| 2026.09.15 | ₩12,800 | ₩13,050 | ₩12,010 | ₩12,700 | -0.78% | 6.4만 |
|---|
| 2026.09.14 | ₩12,660 | ₩12,790 | ₩12,510 | ₩12,510 | -1.18% | 5.6만 |
|---|
| 2026.09.11 | ₩13,020 | ₩13,300 | ₩12,960 | ₩13,040 | +0.15% | 5.6만 |
|---|
| 2026.09.10 | ₩13,920 | ₩14,020 | ₩13,310 | ₩13,400 | -3.74% | 16.2만 |
|---|
| 2026.09.09 | ₩12,930 | ₩13,240 | ₩12,900 | ₩13,190 | +2.01% | 4.5만 |
|---|
| 2026.09.08 | ₩12,920 | ₩13,160 | ₩12,850 | ₩12,890 | -0.23% | 4.1만 |
|---|
| 2026.09.07 | ₩13,180 | ₩13,390 | ₩12,970 | ₩13,010 | -1.29% | 5.8만 |
|---|
| 2026.09.04 | ₩12,900 | ₩13,380 | ₩12,880 | ₩13,150 | +1.94% | 10.5만 |
|---|
| 2026.09.03 | ₩12,870 | ₩13,050 | ₩12,420 | ₩12,630 | -1.86% | 3.4만 |
|---|
| 2026.09.02 | ₩12,900 | ₩13,070 | ₩12,630 | ₩12,700 | -1.55% | 4.8만 |
|---|
| 2026.09.01 | ₩13,200 | ₩13,450 | ₩12,900 | ₩13,320 | +0.91% | 7만 |
|---|
| 2026.08.31 | ₩12,880 | ₩13,130 | ₩12,560 | ₩13,120 | +1.86% | 4.8만 |
|---|
| 2026.08.28 | ₩13,300 | ₩13,300 | ₩12,870 | ₩13,050 | -1.88% | 3.5만 |
|---|
| 2026.08.27 | ₩13,200 | ₩13,370 | ₩13,050 | ₩13,290 | +0.68% | 3.8만 |
|---|
| 2026.08.26 | ₩13,300 | ₩13,440 | ₩12,920 | ₩13,130 | -1.28% | 3.5만 |
|---|
| 2026.08.25 | ₩13,250 | ₩13,260 | ₩12,600 | ₩13,200 | -0.38% | 5만 |
|---|
| 2026.08.24 | ₩13,180 | ₩13,740 | ₩12,790 | ₩12,920 | -1.97% | 2.9만 |
|---|
| 2026.08.21 | ₩13,550 | ₩13,550 | ₩12,420 | ₩12,890 | -4.87% | 4.3만 |
|---|
| 2026.08.20 | ₩13,940 | ₩13,960 | ₩13,610 | ₩13,650 | -2.08% | 3.5만 |
|---|
| 2026.08.19 | ₩13,750 | ₩14,120 | ₩13,450 | ₩13,620 | -0.95% | 5.3만 |
|---|
| 2026.08.18 | ₩14,990 | ₩15,090 | ₩13,950 | ₩14,000 | -6.60% | 10만 |
|---|
| 2026.08.14 | ₩14,800 | ₩15,270 | ₩14,510 | ₩14,940 | +0.95% | 16.6만 |
|---|
| 2026.08.13 | ₩14,880 | ₩14,940 | ₩13,720 | ₩14,670 | -1.41% | 9.1만 |
|---|
| 2026.08.12 | ₩14,680 | ₩14,790 | ₩14,330 | ₩14,730 | +0.34% | 8.3만 |
|---|
| 2026.08.11 | ₩15,170 | ₩15,170 | ₩14,525 | ₩14,700 | -3.10% | 10.9만 |
|---|
| 2026.08.10 | ₩14,550 | ₩14,810 | ₩14,120 | ₩14,760 | +1.44% | 10.2만 |
|---|
| 2026.08.07 | ₩14,960 | ₩15,130 | ₩14,010 | ₩14,460 | -3.34% | 11.7만 |
|---|
| 2026.08.06 | ₩16,300 | ₩16,300 | ₩14,610 | ₩14,780 | -9.33% | 35.3만 |
|---|
| 2026.08.05 | ₩13,660 | ₩14,730 | ₩13,260 | ₩14,600 | +6.88% | 19.4만 |
|---|
| 2026.08.04 | ₩12,900 | ₩13,640 | ₩12,710 | ₩13,460 | +4.34% | 18.3만 |
|---|
| 2026.08.03 | ₩12,590 | ₩13,170 | ₩12,000 | ₩12,830 | +1.91% | 24.3만 |
|---|
| 2026.07.31 | ₩11,670 | ₩12,500 | ₩11,580 | ₩12,310 | +5.48% | 19.6만 |
|---|
| 2026.07.30 | ₩11,460 | ₩11,740 | ₩10,860 | ₩11,200 | -2.27% | 8.6만 |
|---|
| 2026.07.29 | ₩12,450 | ₩12,660 | ₩10,110 | ₩11,600 | -6.83% | 17.1만 |
|---|
| 2026.07.28 | ₩12,300 | ₩12,480 | ₩11,600 | ₩11,970 | -2.68% | 6.2만 |
|---|
| 2026.07.27 | ₩12,730 | ₩13,140 | ₩12,430 | ₩12,880 | +1.18% | 8.5만 |
|---|
| 2026.07.24 | ₩12,540 | ₩12,610 | ₩11,860 | ₩12,520 | -0.16% | 7.3만 |
|---|
| 2026.07.23 | ₩13,350 | ₩13,390 | ₩12,140 | ₩12,890 | -3.45% | 15.5만 |
|---|
| 2026.07.22 | ₩13,150 | ₩13,580 | ₩12,100 | ₩12,290 | -6.54% | 30만 |
|---|
| 2026.07.21 | ₩10,710 | ₩11,820 | ₩10,050 | ₩11,700 | +9.24% | 13.1만 |
|---|
| 2026.07.20 | ₩10,650 | ₩11,040 | ₩9,800 | ₩11,000 | +3.29% | 8.3만 |
|---|
| 2026.07.16 | ₩11,390 | ₩11,390 | ₩10,930 | ₩11,000 | -3.42% | 4.7만 |
|---|
| 2026.07.15 | ₩11,190 | ₩11,790 | ₩11,190 | ₩11,650 | +4.11% | 4.9만 |
|---|
| 2026.07.14 | ₩11,100 | ₩11,320 | ₩10,520 | ₩10,980 | -1.08% | 7.8만 |
|---|
| 2026.07.13 | ₩12,250 | ₩12,700 | ₩11,320 | ₩11,560 | -5.63% | 8.7만 |
|---|
| 2026.07.10 | ₩11,670 | ₩12,440 | ₩11,670 | ₩12,300 | +5.40% | 6.9만 |
|---|
| 2026.07.09 | ₩11,380 | ₩12,100 | ₩11,380 | ₩11,470 | +0.79% | 7.9만 |
|---|
| 2026.07.08 | ₩12,010 | ₩12,370 | ₩11,480 | ₩11,600 | -3.41% | 7만 |
|---|
| 2026.07.07 | ₩12,760 | ₩13,100 | ₩12,050 | ₩12,420 | -2.66% | 7만 |
|---|
| 2026.07.06 | ₩13,400 | ₩13,460 | ₩12,600 | ₩13,160 | -1.79% | 4.4만 |
|---|
| 2026.07.03 | ₩12,920 | ₩13,500 | ₩12,150 | ₩13,360 | +3.41% | 8.1만 |
|---|
| 2026.07.02 | ₩14,100 | ₩14,100 | ₩13,060 | ₩13,170 | -6.60% | 9.7만 |
|---|
| 2026.07.01 | ₩14,320 | ₩14,980 | ₩13,700 | ₩14,600 | +1.96% | 11.4만 |
|---|
| 2026.06.30 | ₩15,170 | ₩15,170 | ₩13,930 | ₩14,540 | -4.15% | 34.5만 |
|---|
| 2026.06.29 | ₩12,300 | ₩13,470 | ₩12,240 | ₩13,380 | +8.78% | 10만 |
|---|
| 2026.06.26 | ₩13,200 | ₩13,480 | ₩11,910 | ₩12,230 | -7.35% | 14.4만 |
|---|
| 2026.06.25 | ₩14,600 | ₩14,730 | ₩13,370 | ₩13,490 | -7.60% | 8.9만 |
|---|
| 2026.06.24 | ₩13,180 | ₩14,210 | ₩13,100 | ₩13,690 | +3.87% | 12.2만 |
|---|
| 2026.06.23 | ₩14,300 | ₩14,620 | ₩12,880 | ₩13,010 | -9.02% | 18.8만 |
|---|
| 2026.06.22 | ₩15,000 | ₩15,150 | ₩14,420 | ₩14,650 | -2.33% | 8.5만 |
|---|
| 2026.06.19 | ₩16,040 | ₩16,130 | ₩14,720 | ₩15,070 | -6.05% | 12.3만 |
|---|
| 2026.06.18 | ₩17,070 | ₩17,070 | ₩16,010 | ₩16,160 | -5.33% | 9만 |
|---|
| 2026.06.17 | ₩17,050 | ₩17,050 | ₩16,580 | ₩16,940 | -0.65% | 7.1만 |
|---|
| 2026.06.16 | ₩18,080 | ₩18,080 | ₩16,910 | ₩16,920 | -6.42% | 21만 |
|---|
| 2026.06.15 | ₩17,210 | ₩17,240 | ₩16,600 | ₩16,660 | -3.20% | 10.1만 |
|---|
| 2026.06.12 | ₩16,320 | ₩17,340 | ₩16,100 | ₩16,660 | +2.08% | 18.9만 |
|---|
| 2026.06.11 | ₩14,940 | ₩15,710 | ₩14,770 | ₩15,710 | +5.15% | 8.3만 |
|---|
| 2026.06.10 | ₩16,390 | ₩17,150 | ₩15,210 | ₩15,600 | -4.82% | 10.3만 |
|---|
| 2026.06.09 | ₩16,220 | ₩16,440 | ₩15,610 | ₩16,150 | -0.43% | 8.6만 |
|---|
| 2026.06.08 | ₩15,100 | ₩16,310 | ₩15,030 | ₩15,610 | +3.38% | 11.1만 |
|---|
| 2026.06.05 | ₩17,200 | ₩17,510 | ₩16,260 | ₩16,770 | -2.50% | 17만 |
|---|
| 2026.06.04 | ₩18,150 | ₩19,480 | ₩17,350 | ₩17,850 | -1.65% | 32.2만 |
|---|
| 2026.06.02 | ₩18,890 | ₩19,310 | ₩17,200 | ₩17,740 | -6.09% | 24.6만 |
|---|
| 2026.06.01 | ₩18,810 | ₩19,470 | ₩18,000 | ₩18,100 | -3.77% | 37.8만 |
|---|
| 2026.05.29 | ₩19,980 | ₩20,200 | ₩18,165 | ₩18,290 | -8.46% | 28.2만 |
|---|
| 2026.05.28 | ₩21,000 | ₩22,800 | ₩18,380 | ₩19,350 | -7.86% | 167만 |
|---|
| 2026.05.27 | ₩18,740 | ₩18,740 | ₩17,650 | ₩17,690 | -5.60% | 16.1만 |
|---|
| 2026.05.26 | ₩19,680 | ₩19,900 | ₩18,810 | ₩18,840 | -4.27% | 15.8만 |
|---|
| 2026.05.22 | ₩19,030 | ₩19,430 | ₩18,700 | ₩19,120 | +0.47% | 14.7만 |
|---|
| 2026.05.21 | ₩17,760 | ₩19,280 | ₩17,760 | ₩19,200 | +8.11% | 15.5만 |
|---|
| 2026.05.20 | ₩17,940 | ₩18,140 | ₩16,600 | ₩17,130 | -4.52% | 18.3만 |
|---|
| 2026.05.19 | ₩19,490 | ₩19,490 | ₩17,930 | ₩18,060 | -7.34% | 14.2만 |
|---|
| 2026.05.18 | ₩20,450 | ₩20,450 | ₩18,500 | ₩19,490 | -4.69% | 17.4만 |
|---|
| 2026.05.15 | ₩21,350 | ₩22,300 | ₩19,520 | ₩20,100 | -5.85% | 47.3만 |
|---|
| 2026.05.14 | ₩21,700 | ₩21,900 | ₩20,600 | ₩20,950 | -3.46% | 19만 |
|---|
| 2026.05.13 | ₩20,500 | ₩20,750 | ₩19,600 | ₩20,300 | -0.98% | 15.9만 |
|---|
| 2026.05.12 | ₩21,600 | ₩22,100 | ₩19,220 | ₩20,100 | -6.94% | 39.4만 |
|---|
| 2026.05.11 | ₩21,200 | ₩21,500 | ₩20,150 | ₩21,000 | -0.94% | 24.7만 |
|---|
| 2026.05.08 | ₩21,250 | ₩21,700 | ₩20,850 | ₩21,300 | +0.24% | 26.7만 |
|---|
| 2026.05.07 | ₩21,250 | ₩21,350 | ₩20,250 | ₩20,400 | -4.00% | 21.8만 |
|---|
| 2026.05.06 | ₩22,100 | ₩22,250 | ₩20,950 | ₩21,300 | -3.62% | 31.6만 |
|---|
| 2026.05.04 | ₩23,650 | ₩23,900 | ₩22,550 | ₩22,650 | -4.23% | 32.3만 |
|---|
| 2026.04.30 | ₩23,500 | ₩24,300 | ₩22,050 | ₩22,700 | -3.40% | 60.1만 |
|---|
| 2026.04.29 | ₩22,450 | ₩22,550 | ₩21,500 | ₩21,800 | -2.90% | 18.7만 |
|---|
| 2026.04.28 | ₩23,600 | ₩23,700 | ₩22,300 | ₩22,400 | -5.08% | 45.2만 |
|---|
| 2026.04.27 | ₩21,650 | ₩21,800 | ₩20,900 | ₩21,250 | -1.85% | 42.2만 |
|---|
| 2026.04.24 | ₩19,680 | ₩20,650 | ₩19,440 | ₩20,250 | +2.90% | 25.8만 |
|---|
| 2026.04.23 | ₩19,770 | ₩19,780 | ₩19,180 | ₩19,660 | -0.56% | 13.9만 |
|---|
| 2026.04.22 | ₩19,390 | ₩19,500 | ₩19,100 | ₩19,500 | +0.57% | 10.8만 |
|---|
| 2026.04.21 | ₩19,620 | ₩19,630 | ₩19,100 | ₩19,480 | -0.71% | 13.4만 |
|---|
| 2026.04.20 | ₩19,600 | ₩19,780 | ₩19,250 | ₩19,350 | -1.28% | 11.5만 |
|---|
| 2026.04.17 | ₩20,150 | ₩20,150 | ₩19,500 | ₩19,790 | -1.79% | 17.4만 |
|---|
| 2026.04.16 | ₩19,150 | ₩19,450 | ₩19,100 | ₩19,260 | +0.57% | 16.7만 |
|---|
| 2026.04.15 | ₩19,340 | ₩19,340 | ₩18,700 | ₩18,870 | -2.43% | 15.4만 |
|---|
| 2026.04.14 | ₩18,140 | ₩19,100 | ₩18,120 | ₩18,760 | +3.42% | 22.2만 |
|---|
| 2026.04.13 | ₩17,890 | ₩17,890 | ₩17,510 | ₩17,730 | -0.89% | 7.3만 |
|---|
| 2026.04.10 | ₩18,470 | ₩18,470 | ₩17,980 | ₩18,120 | -1.89% | 8만 |
|---|
| 2026.04.09 | ₩18,580 | ₩18,580 | ₩17,870 | ₩18,060 | -2.80% | 8.9만 |
|---|
| 2026.04.08 | ₩17,960 | ₩18,490 | ₩17,840 | ₩18,480 | +2.90% | 14.9만 |
|---|
| 2026.04.07 | ₩17,800 | ₩17,980 | ₩17,000 | ₩17,150 | -3.65% | 10.3만 |
|---|
| 2026.04.06 | ₩17,900 | ₩18,000 | ₩17,310 | ₩17,400 | -2.79% | 9.6만 |
|---|
| 2026.04.03 | ₩19,310 | ₩19,310 | ₩18,000 | ₩18,040 | -6.58% | 17.9만 |
|---|
| 2026.04.02 | ₩20,100 | ₩20,100 | ₩18,100 | ₩18,380 | -8.56% | 46만 |
|---|
| 2026.04.01 | ₩17,660 | ₩18,220 | ₩17,460 | ₩18,050 | +2.21% | 9.5만 |
|---|
| 2026.03.31 | ₩17,490 | ₩17,800 | ₩16,780 | ₩16,820 | -3.83% | 11.6만 |
|---|
| 2026.03.30 | ₩17,260 | ₩17,650 | ₩17,080 | ₩17,500 | +1.39% | 8.1만 |
|---|
| 2026.03.27 | ₩18,000 | ₩18,420 | ₩17,550 | ₩18,310 | +1.72% | 9.4만 |
|---|
| 2026.03.26 | ₩19,350 | ₩19,350 | ₩18,630 | ₩18,630 | -3.72% | 8.7만 |
|---|
| 2026.03.25 | ₩19,490 | ₩19,600 | ₩19,280 | ₩19,300 | -0.97% | 10.1만 |
|---|
| 2026.03.24 | ₩19,020 | ₩19,330 | ₩18,120 | ₩19,300 | +1.47% | 12.9만 |
|---|
| 2026.03.23 | ₩19,180 | ₩19,250 | ₩18,150 | ₩18,180 | -5.21% | 21.9만 |
|---|
| 2026.03.20 | ₩20,100 | ₩20,200 | ₩19,510 | ₩19,850 | -1.24% | 14.9만 |
|---|
| 2026.03.19 | ₩20,150 | ₩20,200 | ₩19,930 | ₩19,950 | -0.99% | 12.9만 |
|---|
| 2026.03.18 | ₩21,000 | ₩21,150 | ₩20,550 | ₩20,650 | -1.67% | 14.9만 |
|---|
| 2026.03.17 | ₩20,550 | ₩21,200 | ₩20,250 | ₩20,500 | -0.24% | 23.4만 |
|---|
| 2026.03.16 | ₩20,100 | ₩20,200 | ₩19,460 | ₩19,870 | -1.14% | 13.2만 |
|---|
| 2026.03.13 | ₩20,100 | ₩20,250 | ₩19,850 | ₩20,000 | -0.50% | 22.8만 |
|---|
| 2026.03.12 | ₩20,650 | ₩20,950 | ₩20,200 | ₩20,750 | +0.48% | 15.9만 |
|---|
| 2026.03.11 | ₩22,100 | ₩22,250 | ₩20,450 | ₩21,000 | -4.98% | 22.4만 |
|---|
| 2026.03.10 | ₩21,000 | ₩21,500 | ₩20,500 | ₩21,150 | +0.71% | 21.5만 |
|---|
| 2026.03.09 | ₩20,500 | ₩20,650 | ₩19,480 | ₩20,050 | -2.20% | 23.3만 |
|---|
| 2026.03.06 | ₩21,050 | ₩21,850 | ₩20,150 | ₩21,800 | +3.56% | 22.3만 |
|---|
| 2026.03.05 | ₩19,890 | ₩21,550 | ₩19,890 | ₩20,950 | +5.33% | 35.2만 |
|---|
| 2026.03.04 | ₩20,350 | ₩21,400 | ₩17,880 | ₩18,210 | -10.52% | 67.1만 |
|---|
| 2026.03.03 | ₩23,700 | ₩25,050 | ₩22,600 | ₩22,700 | -4.22% | 52만 |
|---|
| 2026.02.27 | ₩24,200 | ₩24,500 | ₩23,700 | ₩24,200 | 0.00% | 21만 |
|---|
| 2026.02.26 | ₩25,500 | ₩25,700 | ₩24,400 | ₩24,550 | -3.73% | 43.5만 |
|---|
| 2026.02.25 | ₩23,550 | ₩25,350 | ₩23,300 | ₩25,150 | +6.79% | 76.3만 |
|---|
| 2026.02.24 | ₩22,300 | ₩23,000 | ₩21,950 | ₩22,900 | +2.69% | 21.1만 |
|---|
| 2026.02.23 | ₩23,450 | ₩23,500 | ₩22,450 | ₩22,500 | -4.05% | 25.4만 |
|---|
| 2026.02.20 | ₩23,650 | ₩23,750 | ₩22,850 | ₩23,300 | -1.48% | 20.8만 |
|---|
| 2026.02.19 | ₩23,800 | ₩23,800 | ₩22,400 | ₩23,200 | -2.52% | 36.9만 |
|---|
| 2026.02.13 | ₩23,550 | ₩23,850 | ₩23,250 | ₩23,600 | +0.21% | 22.5만 |
|---|
| 2026.02.12 | ₩24,900 | ₩24,950 | ₩24,100 | ₩24,300 | -2.41% | 25만 |
|---|
| 2026.02.11 | ₩25,600 | ₩25,800 | ₩24,600 | ₩24,900 | -2.73% | 33.4만 |
|---|
| 2026.02.10 | ₩25,700 | ₩25,850 | ₩24,350 | ₩24,350 | -5.25% | 41.3만 |
|---|
| 2026.02.09 | ₩23,600 | ₩24,350 | ₩23,350 | ₩24,150 | +2.33% | 27.5만 |
|---|
| 2026.02.06 | ₩23,150 | ₩23,400 | ₩22,100 | ₩22,800 | -1.51% | 39.8만 |
|---|
| 2026.02.05 | ₩25,250 | ₩25,250 | ₩24,050 | ₩24,200 | -4.16% | 32.3만 |
|---|
| 2026.02.04 | ₩26,200 | ₩26,250 | ₩25,400 | ₩25,450 | -2.86% | 48.1만 |
|---|
| 2026.02.03 | ₩26,850 | ₩26,950 | ₩25,350 | ₩25,600 | -4.66% | 117.6만 |
|---|
| 2026.02.02 | ₩23,450 | ₩25,250 | ₩23,200 | ₩23,750 | +1.28% | 65.4만 |
|---|
| 2026.01.30 | ₩25,700 | ₩25,800 | ₩24,250 | ₩24,250 | -5.64% | 58.2만 |
|---|
| 2026.01.29 | ₩25,400 | ₩25,650 | ₩24,200 | ₩24,900 | -1.97% | 62.1만 |
|---|
| 2026.01.28 | ₩25,400 | ₩26,250 | ₩24,950 | ₩25,500 | +0.39% | 89.1만 |
|---|
| 2026.01.27 | ₩25,850 | ₩26,150 | ₩24,900 | ₩25,200 | -2.51% | 74.1만 |
|---|
| 2026.01.26 | ₩24,000 | ₩26,600 | ₩23,900 | ₩26,350 | +9.79% | 147.3만 |
|---|
| 2026.01.23 | ₩25,700 | ₩26,950 | ₩25,000 | ₩25,100 | -2.33% | 120.2만 |
|---|
| 2026.01.22 | ₩29,900 | ₩29,950 | ₩26,150 | ₩26,650 | -10.87% | 176.1만 |
|---|
| 2026.01.21 | ₩26,500 | ₩30,400 | ₩26,400 | ₩28,800 | +8.68% | 280.4만 |
|---|
| 2026.01.20 | ₩30,500 | ₩30,900 | ₩25,500 | ₩28,400 | -6.89% | 365.8만 |
|---|
| 2026.01.19 | ₩25,100 | ₩28,500 | ₩24,000 | ₩26,500 | +5.58% | 399.8만 |
|---|
| 2026.01.16 | ₩21,950 | ₩24,000 | ₩21,300 | ₩22,100 | +0.68% | 252.5만 |
|---|
| 2026.01.15 | ₩21,000 | ₩22,600 | ₩20,800 | ₩22,150 | +5.48% | 208만 |
|---|
| 2026.01.14 | ₩20,750 | ₩21,000 | ₩19,970 | ₩20,550 | -0.96% | 93.6만 |
|---|
| 2026.01.13 | ₩21,300 | ₩21,850 | ₩19,780 | ₩20,400 | -4.23% | 276.6만 |
|---|
| 2026.01.12 | ₩18,600 | ₩18,700 | ₩17,820 | ₩18,100 | -2.69% | 33.5만 |
|---|
| 2026.01.09 | ₩18,580 | ₩18,670 | ₩18,000 | ₩18,340 | -1.29% | 24.7만 |
|---|
| 2026.01.08 | ₩19,210 | ₩19,230 | ₩18,220 | ₩18,400 | -4.22% | 38만 |
|---|
| 2026.01.07 | ₩19,620 | ₩19,620 | ₩18,670 | ₩18,910 | -3.62% | 51.6만 |
|---|
| 2026.01.06 | ₩20,450 | ₩20,450 | ₩19,060 | ₩19,300 | -5.62% | 57.4만 |
|---|
| 2026.01.05 | ₩21,000 | ₩21,100 | ₩19,830 | ₩20,100 | -4.29% | 60.2만 |
|---|
| 2026.01.02 | ₩20,350 | ₩20,650 | ₩20,000 | ₩20,250 | -0.49% | 48.6만 |
|---|
| 2025.12.30 | ₩21,200 | ₩21,400 | ₩19,800 | ₩20,250 | -4.48% | 111.8만 |
|---|
| 2025.12.29 | ₩19,300 | ₩21,600 | ₩19,250 | ₩20,900 | +8.29% | 211.3만 |
|---|
| 2025.12.26 | ₩19,750 | ₩20,200 | ₩19,050 | ₩19,160 | -2.99% | 73.1만 |
|---|
| 2025.12.24 | ₩20,250 | ₩20,625 | ₩19,570 | ₩19,650 | -2.96% | 97.8만 |
|---|
| 2025.12.23 | ₩20,400 | ₩21,350 | ₩19,600 | ₩20,250 | -0.74% | 176.1만 |
|---|
| 2025.12.22 | ₩18,640 | ₩21,450 | ₩18,500 | ₩20,350 | +9.17% | 339.6만 |
|---|
| 2025.12.19 | ₩18,170 | ₩18,590 | ₩17,500 | ₩18,320 | +0.83% | 68.6만 |
|---|
| 2025.12.18 | ₩17,310 | ₩18,620 | ₩17,250 | ₩18,080 | +4.45% | 77.9만 |
|---|
| 2025.12.17 | ₩19,270 | ₩19,610 | ₩17,820 | ₩17,950 | -6.85% | 112.4만 |
|---|
| 2025.12.16 | ₩20,450 | ₩20,500 | ₩19,100 | ₩19,170 | -6.26% | 157.4만 |
|---|
| 2025.12.15 | ₩18,450 | ₩20,900 | ₩17,810 | ₩20,400 | +10.57% | 411.7만 |
|---|
| 2025.12.12 | ₩17,820 | ₩18,690 | ₩17,380 | ₩18,480 | +3.70% | 164.5만 |
|---|
| 2025.12.11 | ₩18,110 | ₩18,320 | ₩17,490 | ₩17,820 | -1.60% | 89.8만 |
|---|
| 2025.12.10 | ₩18,100 | ₩18,490 | ₩17,760 | ₩18,060 | -0.22% | 86.6만 |
|---|
| 2025.12.09 | ₩18,170 | ₩18,270 | ₩17,510 | ₩18,090 | -0.44% | 90.2만 |
|---|
| 2025.12.08 | ₩16,900 | ₩18,250 | ₩16,900 | ₩18,180 | +7.57% | 199.3만 |
|---|
| 2025.12.05 | ₩17,650 | ₩17,690 | ₩16,710 | ₩16,850 | -4.53% | 114.1만 |
|---|
| 2025.12.04 | ₩17,700 | ₩18,450 | ₩17,020 | ₩17,360 | -1.92% | 231.8만 |
|---|
| 2025.12.03 | ₩16,950 | ₩17,700 | ₩16,540 | ₩17,210 | +1.53% | 148.9만 |
|---|
| 2025.12.02 | ₩16,600 | ₩16,730 | ₩16,130 | ₩16,710 | +0.66% | 66.3만 |
|---|
| 2025.12.01 | ₩17,290 | ₩17,490 | ₩16,150 | ₩16,410 | -5.09% | 139.2만 |
|---|
| 2025.11.28 | ₩15,950 | ₩16,900 | ₩15,840 | ₩16,770 | +5.14% | 154.2만 |
|---|
| 2025.11.27 | ₩15,100 | ₩16,070 | ₩14,860 | ₩15,800 | +4.64% | 129만 |
|---|
| 2025.11.26 | ₩15,100 | ₩15,210 | ₩14,700 | ₩15,060 | -0.26% | 55.2만 |
|---|
| 2025.11.25 | ₩15,400 | ₩16,130 | ₩14,870 | ₩14,980 | -2.73% | 92.4만 |
|---|
| 2025.11.24 | ₩14,900 | ₩15,070 | ₩14,100 | ₩14,720 | -1.21% | 67.3만 |
|---|
| 2025.11.21 | ₩14,300 | ₩14,900 | ₩14,280 | ₩14,650 | +2.45% | 67.5만 |
|---|
| 2025.11.20 | ₩15,820 | ₩15,970 | ₩15,300 | ₩15,340 | -3.03% | 57.4만 |
|---|
| 2025.11.19 | ₩15,930 | ₩16,430 | ₩14,610 | ₩15,410 | -3.26% | 119만 |
|---|
| 2025.11.18 | ₩16,170 | ₩16,400 | ₩15,020 | ₩15,240 | -5.75% | 78.1만 |
|---|
| 2025.11.17 | ₩16,200 | ₩16,380 | ₩15,780 | ₩16,300 | +0.62% | 61.2만 |
|---|
| 2025.11.14 | ₩16,330 | ₩17,200 | ₩15,800 | ₩15,850 | -2.94% | 110.2만 |
|---|
| 2025.11.13 | ₩17,100 | ₩17,450 | ₩15,850 | ₩16,870 | -1.35% | 195.4만 |
|---|
| 2025.11.12 | ₩17,640 | ₩17,670 | ₩16,660 | ₩17,100 | -3.06% | 113.5만 |
|---|
| 2025.11.11 | ₩18,430 | ₩18,800 | ₩17,000 | ₩17,640 | -4.29% | 102.1만 |
|---|
| 2025.11.10 | ₩18,970 | ₩19,000 | ₩17,080 | ₩18,050 | -4.85% | 113.1만 |
|---|
| 2025.11.07 | ₩17,500 | ₩20,350 | ₩17,450 | ₩18,740 | +7.09% | 190.6만 |
|---|
| 2025.11.06 | ₩22,600 | ₩22,700 | ₩18,600 | ₩19,130 | -15.35% | 319.9만 |
|---|
| 2025.11.05 | ₩23,100 | ₩23,400 | ₩20,250 | ₩21,700 | -6.06% | 321.6만 |
|---|
| 2025.11.04 | ₩23,700 | ₩25,600 | ₩22,450 | ₩24,250 | +2.32% | 695.3만 |
|---|
| 2025.11.03 | ₩18,910 | ₩23,900 | ₩18,910 | ₩23,900 | +26.39% | 679.2만 |
|---|
| 2025.10.31 | ₩17,210 | ₩19,400 | ₩16,070 | ₩18,420 | +7.03% | 530.8만 |
|---|
| 2025.10.30 | ₩16,000 | ₩16,660 | ₩15,220 | ₩16,260 | +1.63% | 260만 |
|---|
| 2025.10.29 | ₩14,400 | ₩17,200 | ₩14,390 | ₩15,940 | +10.69% | 733.2만 |
|---|
| 2025.10.28 | ₩14,740 | ₩14,740 | ₩14,000 | ₩14,210 | -3.60% | 102.5만 |
|---|
| 2025.10.27 | ₩14,300 | ₩15,500 | ₩13,930 | ₩14,710 | +2.87% | 339.9만 |
|---|
| 2025.10.24 | ₩13,530 | ₩13,920 | ₩13,300 | ₩13,840 | +2.29% | 97.1만 |
|---|
| 2025.10.23 | ₩13,800 | ₩14,160 | ₩13,210 | ₩13,510 | -2.10% | 99.5만 |
|---|
| 2025.10.22 | ₩14,580 | ₩14,580 | ₩13,450 | ₩14,070 | -3.50% | 161.9만 |
|---|
| 2025.10.21 | ₩15,410 | ₩15,440 | ₩14,500 | ₩14,600 | -5.26% | 133만 |
|---|
| 2025.10.20 | ₩13,860 | ₩15,810 | ₩13,860 | ₩15,140 | +9.24% | 326.9만 |
|---|
| 2025.10.17 | ₩14,500 | ₩15,260 | ₩13,800 | ₩13,840 | -4.55% | 140.9만 |
|---|
| 2025.10.16 | ₩15,430 | ₩15,550 | ₩14,120 | ₩15,040 | -2.53% | 258.7만 |
|---|
| 2025.10.15 | ₩13,300 | ₩15,080 | ₩13,130 | ₩14,640 | +10.08% | 341.7만 |
|---|
| 2025.10.14 | ₩13,550 | ₩14,120 | ₩12,500 | ₩13,030 | -3.84% | 186.1만 |
|---|
| 2025.10.13 | ₩13,350 | ₩14,250 | ₩12,920 | ₩13,550 | +1.50% | 158.4만 |
|---|
| 2025.10.10 | ₩12,180 | ₩14,050 | ₩11,930 | ₩13,700 | +12.48% | 333.6만 |
|---|