시장 데이터를 불러오는 중
전체 종목
태웅로직스 과거 주가
124560.KQ · KOSDAQ
주요 제품·사업: 3자물류주선 (복합운송, 프로젝트운송, CIS운송 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
124560.KQ · KOSDAQ
주요 제품·사업: 3자물류주선 (복합운송, 프로젝트운송, CIS운송 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,961 | ₩1,985 | ₩1,942 | ₩1,946 | -0.76% | 2만 |
| 2026.10.07 | ₩1,970 | ₩1,982 | ₩1,964 | ₩1,981 | +0.56% | 1.1만 |
| 2026.10.06 | ₩1,970 | ₩1,975 | ₩1,950 | ₩1,970 | 0.00% | 2.2만 |
| 2026.10.02 | ₩1,957 | ₩1,974 | ₩1,953 | ₩1,968 | +0.56% | 9.8천 |
| 2026.10.01 | ₩1,980 | ₩1,981 | ₩1,939 | ₩1,975 | -0.25% | 5.6만 |
| 2026.09.30 | ₩1,996 | ₩1,996 | ₩1,935 | ₩1,980 | -0.80% | 1.6만 |
| 2026.09.29 | ₩1,947 | ₩1,970 | ₩1,920 | ₩1,960 | +0.67% | 2.4만 |
| 2026.09.28 | ₩1,944 | ₩1,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,928 |
| ₩1,983 |
| +2.01% |
| 2.9만 |
| 2026.09.23 | ₩1,964 | ₩1,994 | ₩1,939 | ₩1,960 | -0.20% | 1.2만 |
|---|
| 2026.09.22 | ₩1,980 | ₩1,989 | ₩1,950 | ₩1,980 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩1,985 | ₩1,999 | ₩1,951 | ₩1,980 | -0.25% | 2.7만 |
|---|
| 2026.09.18 | ₩2,000 | ₩2,000 | ₩1,961 | ₩1,985 | -0.75% | 1.9만 |
|---|
| 2026.09.17 | ₩1,994 | ₩1,998 | ₩1,958 | ₩1,998 | +0.20% | 6.4천 |
|---|
| 2026.09.16 | ₩2,000 | ₩2,000 | ₩1,950 | ₩1,994 | -0.30% | 6.4만 |
|---|
| 2026.09.15 | ₩2,000 | ₩2,000 | ₩1,977 | ₩1,998 | -0.10% | 4.1만 |
|---|
| 2026.09.14 | ₩2,025 | ₩2,025 | ₩1,950 | ₩1,990 | -1.73% | 2만 |
|---|
| 2026.09.11 | ₩1,974 | ₩1,985 | ₩1,959 | ₩1,980 | +0.30% | 8.4천 |
|---|
| 2026.09.10 | ₩2,005 | ₩2,005 | ₩1,946 | ₩1,970 | -1.75% | 1.4만 |
|---|
| 2026.09.09 | ₩1,990 | ₩2,005 | ₩1,967 | ₩1,969 | -1.06% | 2만 |
|---|
| 2026.09.08 | ₩1,965 | ₩2,005 | ₩1,965 | ₩1,992 | +1.37% | 1.1만 |
|---|
| 2026.09.07 | ₩2,000 | ₩2,000 | ₩1,964 | ₩1,987 | -0.65% | 3만 |
|---|
| 2026.09.04 | ₩2,000 | ₩2,010 | ₩1,982 | ₩2,000 | 0.00% | 1.4만 |
|---|
| 2026.09.03 | ₩2,015 | ₩2,025 | ₩1,984 | ₩2,005 | -0.50% | 4.4만 |
|---|
| 2026.09.02 | ₩2,040 | ₩2,040 | ₩1,997 | ₩2,015 | -1.23% | 2.3만 |
|---|
| 2026.09.01 | ₩2,025 | ₩2,040 | ₩1,999 | ₩2,040 | +0.74% | 1.9만 |
|---|
| 2026.08.31 | ₩2,025 | ₩2,040 | ₩1,900 | ₩2,025 | 0.00% | 3.2만 |
|---|
| 2026.08.28 | ₩1,995 | ₩2,040 | ₩1,983 | ₩2,025 | +1.50% | 1.9만 |
|---|
| 2026.08.27 | ₩2,025 | ₩2,030 | ₩1,999 | ₩2,000 | -1.23% | 3만 |
|---|
| 2026.08.26 | ₩2,055 | ₩2,070 | ₩1,983 | ₩2,025 | -1.46% | 6.3만 |
|---|
| 2026.08.25 | ₩1,956 | ₩2,050 | ₩1,942 | ₩2,045 | +4.55% | 6.6만 |
|---|
| 2026.08.24 | ₩1,950 | ₩1,990 | ₩1,935 | ₩1,990 | +2.05% | 4.4만 |
|---|
| 2026.08.21 | ₩1,925 | ₩1,949 | ₩1,898 | ₩1,942 | +0.88% | 5.4만 |
|---|
| 2026.08.20 | ₩1,911 | ₩1,941 | ₩1,897 | ₩1,941 | +1.57% | 2.1만 |
|---|
| 2026.08.19 | ₩1,911 | ₩1,925 | ₩1,770 | ₩1,911 | 0.00% | 4.2만 |
|---|
| 2026.08.18 | ₩1,930 | ₩1,940 | ₩1,890 | ₩1,911 | -0.98% | 5.7만 |
|---|
| 2026.08.14 | ₩1,856 | ₩1,929 | ₩1,825 | ₩1,929 | +3.93% | 12.8만 |
|---|
| 2026.08.13 | ₩1,870 | ₩1,874 | ₩1,823 | ₩1,858 | -0.64% | 9.9만 |
|---|
| 2026.08.12 | ₩1,853 | ₩1,888 | ₩1,848 | ₩1,865 | +0.65% | 5.3만 |
|---|
| 2026.08.11 | ₩1,825 | ₩1,868 | ₩1,824 | ₩1,867 | +2.30% | 4.9만 |
|---|
| 2026.08.10 | ₩1,805 | ₩1,826 | ₩1,796 | ₩1,825 | +1.11% | 5.5만 |
|---|
| 2026.08.07 | ₩1,796 | ₩1,811 | ₩1,770 | ₩1,795 | -0.06% | 1.9만 |
|---|
| 2026.08.06 | ₩1,792 | ₩1,800 | ₩1,760 | ₩1,796 | +0.22% | 3.1만 |
|---|
| 2026.08.05 | ₩1,796 | ₩1,820 | ₩1,775 | ₩1,792 | -0.22% | 3.2만 |
|---|
| 2026.08.04 | ₩1,760 | ₩1,808 | ₩1,760 | ₩1,796 | +2.05% | 2.4만 |
|---|
| 2026.08.03 | ₩1,696 | ₩1,776 | ₩1,696 | ₩1,750 | +3.18% | 3.1만 |
|---|
| 2026.07.31 | ₩1,690 | ₩1,757 | ₩1,686 | ₩1,748 | +3.43% | 9.8만 |
|---|
| 2026.07.30 | ₩1,410 | ₩1,750 | ₩1,410 | ₩1,690 | +19.86% | 14만 |
|---|
| 2026.07.29 | ₩1,750 | ₩1,819 | ₩1,710 | ₩1,717 | -1.89% | 13만 |
|---|
| 2026.07.28 | ₩1,759 | ₩1,852 | ₩1,693 | ₩1,797 | +2.16% | 14.8만 |
|---|
| 2026.07.27 | ₩1,850 | ₩1,852 | ₩1,808 | ₩1,852 | +0.11% | 8.6만 |
|---|
| 2026.07.24 | ₩1,884 | ₩1,884 | ₩1,826 | ₩1,850 | -1.80% | 2.8만 |
|---|
| 2026.07.23 | ₩1,845 | ₩1,871 | ₩1,832 | ₩1,852 | +0.38% | 5.7만 |
|---|
| 2026.07.22 | ₩1,887 | ₩1,888 | ₩1,832 | ₩1,840 | -2.49% | 3.7만 |
|---|
| 2026.07.21 | ₩1,801 | ₩1,885 | ₩1,801 | ₩1,871 | +3.89% | 5만 |
|---|
| 2026.07.20 | ₩1,920 | ₩1,920 | ₩1,838 | ₩1,874 | -2.40% | 2.2만 |
|---|
| 2026.07.16 | ₩1,910 | ₩1,932 | ₩1,834 | ₩1,897 | -0.68% | 4.5만 |
|---|
| 2026.07.15 | ₩1,875 | ₩1,907 | ₩1,821 | ₩1,890 | +0.80% | 4.6만 |
|---|
| 2026.07.14 | ₩1,810 | ₩1,849 | ₩1,800 | ₩1,824 | +0.77% | 15.9만 |
|---|
| 2026.07.13 | ₩1,888 | ₩1,938 | ₩1,820 | ₩1,828 | -3.18% | 5.3만 |
|---|
| 2026.07.10 | ₩1,850 | ₩1,890 | ₩1,849 | ₩1,887 | +2.00% | 2만 |
|---|
| 2026.07.09 | ₩1,792 | ₩1,905 | ₩1,792 | ₩1,849 | +3.18% | 7.7만 |
|---|
| 2026.07.08 | ₩1,863 | ₩1,895 | ₩1,816 | ₩1,847 | -0.86% | 5.1만 |
|---|
| 2026.07.07 | ₩1,889 | ₩1,889 | ₩1,782 | ₩1,879 | -0.53% | 4.7만 |
|---|
| 2026.07.06 | ₩1,851 | ₩1,900 | ₩1,826 | ₩1,876 | +1.35% | 3.2만 |
|---|
| 2026.07.03 | ₩1,850 | ₩1,898 | ₩1,814 | ₩1,851 | +0.05% | 5.2만 |
|---|
| 2026.07.02 | ₩1,851 | ₩1,906 | ₩1,795 | ₩1,850 | -0.05% | 5.6만 |
|---|
| 2026.07.01 | ₩1,860 | ₩1,925 | ₩1,825 | ₩1,900 | +2.15% | 4.5만 |
|---|
| 2026.06.30 | ₩1,900 | ₩1,920 | ₩1,850 | ₩1,850 | -2.63% | 3.7만 |
|---|
| 2026.06.29 | ₩1,776 | ₩1,900 | ₩1,776 | ₩1,900 | +6.98% | 6.4만 |
|---|
| 2026.06.26 | ₩1,885 | ₩1,885 | ₩1,775 | ₩1,775 | -5.84% | 14.7만 |
|---|
| 2026.06.25 | ₩1,840 | ₩1,935 | ₩1,834 | ₩1,895 | +2.99% | 11만 |
|---|
| 2026.06.24 | ₩1,841 | ₩1,890 | ₩1,800 | ₩1,859 | +0.98% | 7.4만 |
|---|
| 2026.06.23 | ₩1,908 | ₩1,919 | ₩1,843 | ₩1,843 | -3.41% | 12.7만 |
|---|
| 2026.06.22 | ₩1,978 | ₩1,978 | ₩1,908 | ₩1,908 | -3.54% | 5.9만 |
|---|
| 2026.06.19 | ₩2,000 | ₩2,050 | ₩1,960 | ₩1,978 | -1.10% | 6.7만 |
|---|
| 2026.06.18 | ₩2,140 | ₩2,170 | ₩1,993 | ₩2,000 | -6.54% | 8.6만 |
|---|
| 2026.06.17 | ₩2,130 | ₩2,190 | ₩2,105 | ₩2,140 | +0.47% | 5.4만 |
|---|
| 2026.06.16 | ₩2,115 | ₩2,165 | ₩2,090 | ₩2,130 | +0.71% | 2.2만 |
|---|
| 2026.06.15 | ₩2,125 | ₩2,185 | ₩2,105 | ₩2,150 | +1.18% | 8만 |
|---|
| 2026.06.12 | ₩2,110 | ₩2,185 | ₩2,045 | ₩2,110 | 0.00% | 10.6만 |
|---|
| 2026.06.11 | ₩2,020 | ₩2,100 | ₩1,976 | ₩2,095 | +3.71% | 15.9만 |
|---|
| 2026.06.10 | ₩1,911 | ₩2,020 | ₩1,911 | ₩2,020 | +5.70% | 8.3만 |
|---|
| 2026.06.09 | ₩1,861 | ₩1,981 | ₩1,861 | ₩1,981 | +6.45% | 10.3만 |
|---|
| 2026.06.08 | ₩1,901 | ₩1,992 | ₩1,861 | ₩1,896 | -0.26% | 16.4만 |
|---|
| 2026.06.05 | ₩2,000 | ₩2,040 | ₩1,939 | ₩1,998 | -0.10% | 33.2만 |
|---|
| 2026.06.04 | ₩1,868 | ₩2,380 | ₩1,868 | ₩2,020 | +8.14% | 315.4만 |
|---|
| 2026.06.02 | ₩1,901 | ₩1,938 | ₩1,867 | ₩1,884 | -0.89% | 19.4만 |
|---|
| 2026.06.01 | ₩1,992 | ₩1,998 | ₩1,900 | ₩1,958 | -1.71% | 16만 |
|---|
| 2026.05.29 | ₩2,070 | ₩2,080 | ₩1,966 | ₩1,992 | -3.77% | 20.1만 |
|---|
| 2026.05.28 | ₩2,085 | ₩2,085 | ₩2,000 | ₩2,060 | -1.20% | 17.2만 |
|---|
| 2026.05.27 | ₩2,170 | ₩2,210 | ₩2,050 | ₩2,075 | -4.38% | 23.7만 |
|---|
| 2026.05.26 | ₩2,190 | ₩2,230 | ₩2,180 | ₩2,195 | +0.23% | 9.6만 |
|---|
| 2026.05.22 | ₩2,150 | ₩2,205 | ₩2,150 | ₩2,180 | +1.40% | 7.2만 |
|---|
| 2026.05.21 | ₩2,160 | ₩2,220 | ₩2,145 | ₩2,145 | -0.69% | 7.6만 |
|---|
| 2026.05.20 | ₩2,210 | ₩2,210 | ₩2,115 | ₩2,155 | -2.49% | 9.2만 |
|---|
| 2026.05.19 | ₩2,210 | ₩2,237 | ₩2,180 | ₩2,210 | 0.00% | 7.1만 |
|---|
| 2026.05.18 | ₩2,280 | ₩2,280 | ₩2,195 | ₩2,210 | -3.07% | 16만 |
|---|
| 2026.05.15 | ₩2,365 | ₩2,365 | ₩2,245 | ₩2,265 | -4.23% | 20.7만 |
|---|
| 2026.05.14 | ₩2,335 | ₩2,375 | ₩2,270 | ₩2,350 | +0.64% | 13.3만 |
|---|
| 2026.05.13 | ₩2,345 | ₩2,345 | ₩2,300 | ₩2,310 | -1.49% | 10.7만 |
|---|
| 2026.05.12 | ₩2,430 | ₩2,440 | ₩2,315 | ₩2,325 | -4.32% | 37.6만 |
|---|
| 2026.05.11 | ₩2,510 | ₩2,510 | ₩2,400 | ₩2,430 | -3.19% | 23.9만 |
|---|
| 2026.05.08 | ₩2,480 | ₩2,515 | ₩2,475 | ₩2,495 | +0.60% | 5.6만 |
|---|
| 2026.05.07 | ₩2,525 | ₩2,530 | ₩2,470 | ₩2,500 | -0.99% | 24.5만 |
|---|
| 2026.05.06 | ₩2,580 | ₩2,590 | ₩2,505 | ₩2,505 | -2.91% | 33만 |
|---|
| 2026.05.04 | ₩2,640 | ₩2,645 | ₩2,570 | ₩2,580 | -2.27% | 24.5만 |
|---|
| 2026.04.30 | ₩2,660 | ₩2,680 | ₩2,605 | ₩2,615 | -1.69% | 15.6만 |
|---|
| 2026.04.29 | ₩2,675 | ₩2,685 | ₩2,635 | ₩2,660 | -0.56% | 11.8만 |
|---|
| 2026.04.28 | ₩2,695 | ₩2,710 | ₩2,665 | ₩2,670 | -0.93% | 10.9만 |
|---|
| 2026.04.27 | ₩2,720 | ₩2,730 | ₩2,670 | ₩2,695 | -0.92% | 16.9만 |
|---|
| 2026.04.24 | ₩2,695 | ₩2,730 | ₩2,675 | ₩2,720 | +0.93% | 15.4만 |
|---|
| 2026.04.23 | ₩2,720 | ₩2,735 | ₩2,680 | ₩2,695 | -0.92% | 15.5만 |
|---|
| 2026.04.22 | ₩2,755 | ₩2,770 | ₩2,700 | ₩2,720 | -1.27% | 14.3만 |
|---|
| 2026.04.21 | ₩2,790 | ₩2,790 | ₩2,750 | ₩2,755 | -1.25% | 10.9만 |
|---|
| 2026.04.20 | ₩2,760 | ₩2,805 | ₩2,755 | ₩2,760 | 0.00% | 10.3만 |
|---|
| 2026.04.17 | ₩2,810 | ₩2,825 | ₩2,745 | ₩2,785 | -0.89% | 29.3만 |
|---|
| 2026.04.16 | ₩2,780 | ₩2,870 | ₩2,770 | ₩2,830 | +1.80% | 20.8만 |
|---|
| 2026.04.15 | ₩2,820 | ₩2,830 | ₩2,775 | ₩2,780 | -1.42% | 21.8만 |
|---|
| 2026.04.14 | ₩2,785 | ₩2,810 | ₩2,770 | ₩2,810 | +0.90% | 14.1만 |
|---|
| 2026.04.13 | ₩2,770 | ₩2,795 | ₩2,720 | ₩2,775 | +0.18% | 14.4만 |
|---|
| 2026.04.10 | ₩2,650 | ₩2,815 | ₩2,625 | ₩2,770 | +4.53% | 52.3만 |
|---|
| 2026.04.09 | ₩2,685 | ₩2,685 | ₩2,620 | ₩2,620 | -2.42% | 8.3만 |
|---|
| 2026.04.08 | ₩2,630 | ₩2,685 | ₩2,610 | ₩2,685 | +2.09% | 17만 |
|---|
| 2026.04.07 | ₩2,615 | ₩2,650 | ₩2,555 | ₩2,600 | -0.57% | 18.8만 |
|---|
| 2026.04.06 | ₩2,650 | ₩2,725 | ₩2,590 | ₩2,615 | -1.32% | 13.9만 |
|---|
| 2026.04.03 | ₩2,640 | ₩2,695 | ₩2,630 | ₩2,650 | +0.38% | 18.8만 |
|---|
| 2026.04.02 | ₩2,695 | ₩2,715 | ₩2,580 | ₩2,615 | -2.97% | 48.8만 |
|---|
| 2026.04.01 | ₩2,705 | ₩2,765 | ₩2,545 | ₩2,545 | -5.91% | 40.3만 |
|---|
| 2026.03.31 | ₩2,810 | ₩2,855 | ₩2,715 | ₩2,715 | -3.38% | 77.3만 |
|---|
| 2026.03.30 | ₩2,830 | ₩2,880 | ₩2,785 | ₩2,790 | -1.41% | 21.2만 |
|---|
| 2026.03.27 | ₩2,855 | ₩2,925 | ₩2,805 | ₩2,925 | +2.45% | 24.2만 |
|---|
| 2026.03.26 | ₩2,915 | ₩2,915 | ₩2,850 | ₩2,870 | -1.54% | 24.4만 |
|---|
| 2026.03.25 | ₩2,885 | ₩2,920 | ₩2,870 | ₩2,915 | +1.04% | 16.8만 |
|---|
| 2026.03.24 | ₩2,855 | ₩2,895 | ₩2,835 | ₩2,880 | +0.88% | 31.4만 |
|---|
| 2026.03.23 | ₩2,965 | ₩2,985 | ₩2,825 | ₩2,835 | -4.38% | 45만 |
|---|
| 2026.03.20 | ₩2,860 | ₩2,965 | ₩2,850 | ₩2,965 | +3.67% | 60.6만 |
|---|
| 2026.03.19 | ₩2,875 | ₩2,875 | ₩2,825 | ₩2,845 | -1.04% | 15만 |
|---|
| 2026.03.18 | ₩2,850 | ₩2,895 | ₩2,815 | ₩2,860 | +0.35% | 25.1만 |
|---|
| 2026.03.17 | ₩2,785 | ₩2,845 | ₩2,760 | ₩2,835 | +1.80% | 32.9만 |
|---|
| 2026.03.16 | ₩2,780 | ₩2,870 | ₩2,770 | ₩2,785 | +0.18% | 64.5만 |
|---|
| 2026.03.13 | ₩2,765 | ₩2,800 | ₩2,730 | ₩2,750 | -0.54% | 18만 |
|---|
| 2026.03.12 | ₩2,715 | ₩2,770 | ₩2,705 | ₩2,770 | +2.03% | 19.4만 |
|---|
| 2026.03.11 | ₩2,740 | ₩2,745 | ₩2,675 | ₩2,715 | -0.91% | 30.3만 |
|---|
| 2026.03.10 | ₩2,750 | ₩2,775 | ₩2,690 | ₩2,730 | -0.73% | 18.1만 |
|---|
| 2026.03.09 | ₩2,750 | ₩2,795 | ₩2,665 | ₩2,720 | -1.09% | 31.9만 |
|---|
| 2026.03.06 | ₩2,825 | ₩2,870 | ₩2,730 | ₩2,770 | -1.95% | 41.2만 |
|---|
| 2026.03.05 | ₩2,745 | ₩2,825 | ₩2,700 | ₩2,820 | +2.73% | 73.3만 |
|---|
| 2026.03.04 | ₩2,865 | ₩2,950 | ₩2,570 | ₩2,645 | -7.68% | 167.6만 |
|---|
| 2026.03.03 | ₩3,030 | ₩3,225 | ₩2,890 | ₩2,970 | -1.98% | 1079.9만 |
|---|
| 2026.02.27 | ₩2,795 | ₩2,810 | ₩2,740 | ₩2,770 | -0.89% | 24.5만 |
|---|
| 2026.02.26 | ₩2,875 | ₩2,920 | ₩2,790 | ₩2,795 | -2.78% | 57만 |
|---|
| 2026.02.25 | ₩2,850 | ₩2,875 | ₩2,810 | ₩2,835 | -0.53% | 30.6만 |
|---|
| 2026.02.24 | ₩2,900 | ₩2,900 | ₩2,830 | ₩2,850 | -1.72% | 24.9만 |
|---|
| 2026.02.23 | ₩2,915 | ₩2,940 | ₩2,890 | ₩2,900 | -0.51% | 42.9만 |
|---|
| 2026.02.20 | ₩2,890 | ₩2,925 | ₩2,820 | ₩2,905 | +0.52% | 42.9만 |
|---|
| 2026.02.19 | ₩2,780 | ₩2,870 | ₩2,745 | ₩2,860 | +2.88% | 51.1만 |
|---|
| 2026.02.13 | ₩2,805 | ₩2,865 | ₩2,760 | ₩2,765 | -1.43% | 86.9만 |
|---|
| 2026.02.12 | ₩2,755 | ₩3,115 | ₩2,740 | ₩2,860 | +3.81% | 355.2만 |
|---|
| 2026.02.11 | ₩2,780 | ₩2,785 | ₩2,730 | ₩2,740 | -1.44% | 12만 |
|---|
| 2026.02.10 | ₩2,715 | ₩2,780 | ₩2,685 | ₩2,765 | +1.84% | 18만 |
|---|
| 2026.02.09 | ₩2,730 | ₩2,750 | ₩2,670 | ₩2,710 | -0.73% | 11.4만 |
|---|
| 2026.02.06 | ₩2,740 | ₩2,750 | ₩2,650 | ₩2,710 | -1.09% | 22.2만 |
|---|
| 2026.02.05 | ₩2,765 | ₩2,870 | ₩2,745 | ₩2,765 | 0.00% | 63.3만 |
|---|
| 2026.02.04 | ₩2,660 | ₩2,750 | ₩2,655 | ₩2,740 | +3.01% | 24.5만 |
|---|
| 2026.02.03 | ₩2,605 | ₩2,665 | ₩2,600 | ₩2,655 | +1.92% | 11.2만 |
|---|
| 2026.02.02 | ₩2,620 | ₩2,630 | ₩2,560 | ₩2,590 | -1.15% | 17.2만 |
|---|
| 2026.01.30 | ₩2,640 | ₩2,700 | ₩2,595 | ₩2,620 | -0.76% | 22.8만 |
|---|
| 2026.01.29 | ₩2,610 | ₩2,645 | ₩2,595 | ₩2,645 | +1.34% | 13.2만 |
|---|
| 2026.01.28 | ₩2,625 | ₩2,650 | ₩2,600 | ₩2,610 | -0.57% | 13.7만 |
|---|
| 2026.01.27 | ₩2,650 | ₩2,650 | ₩2,595 | ₩2,625 | -0.94% | 14.9만 |
|---|
| 2026.01.26 | ₩2,590 | ₩2,640 | ₩2,580 | ₩2,640 | +1.93% | 12.8만 |
|---|
| 2026.01.23 | ₩2,595 | ₩2,615 | ₩2,570 | ₩2,590 | -0.19% | 10.3만 |
|---|
| 2026.01.22 | ₩2,560 | ₩2,710 | ₩2,540 | ₩2,585 | +0.98% | 19.7만 |
|---|
| 2026.01.21 | ₩2,580 | ₩2,580 | ₩2,505 | ₩2,540 | -1.55% | 10.2만 |
|---|
| 2026.01.20 | ₩2,515 | ₩2,595 | ₩2,515 | ₩2,565 | +1.99% | 21.4만 |
|---|
| 2026.01.19 | ₩2,530 | ₩2,530 | ₩2,480 | ₩2,515 | -0.59% | 11.7만 |
|---|
| 2026.01.16 | ₩2,525 | ₩2,550 | ₩2,500 | ₩2,520 | -0.20% | 8.8만 |
|---|
| 2026.01.15 | ₩2,580 | ₩2,580 | ₩2,505 | ₩2,520 | -2.33% | 10.8만 |
|---|
| 2026.01.14 | ₩2,510 | ₩2,610 | ₩2,510 | ₩2,580 | +2.79% | 13.7만 |
|---|
| 2026.01.13 | ₩2,505 | ₩2,645 | ₩2,500 | ₩2,510 | +0.20% | 33.7만 |
|---|
| 2026.01.12 | ₩2,580 | ₩2,835 | ₩2,495 | ₩2,495 | -3.29% | 66.8만 |
|---|
| 2026.01.09 | ₩2,490 | ₩2,555 | ₩2,465 | ₩2,555 | +2.61% | 17.5만 |
|---|
| 2026.01.08 | ₩2,540 | ₩2,555 | ₩2,485 | ₩2,490 | -1.97% | 24.6만 |
|---|
| 2026.01.07 | ₩2,615 | ₩2,625 | ₩2,540 | ₩2,560 | -2.10% | 14.9만 |
|---|
| 2026.01.06 | ₩2,600 | ₩2,660 | ₩2,585 | ₩2,610 | +0.38% | 13.4만 |
|---|
| 2026.01.05 | ₩2,635 | ₩2,670 | ₩2,585 | ₩2,615 | -0.76% | 12.2만 |
|---|
| 2026.01.02 | ₩2,660 | ₩2,665 | ₩2,620 | ₩2,625 | -1.32% | 6.1만 |
|---|
| 2025.12.30 | ₩2,585 | ₩2,665 | ₩2,580 | ₩2,660 | +2.90% | 10.5만 |
|---|
| 2025.12.29 | ₩2,600 | ₩2,630 | ₩2,575 | ₩2,595 | -0.19% | 16.1만 |
|---|
| 2025.12.26 | ₩2,645 | ₩2,645 | ₩2,610 | ₩2,615 | -1.13% | 17.6만 |
|---|
| 2025.12.24 | ₩2,680 | ₩2,680 | ₩2,645 | ₩2,645 | -1.31% | 11.9만 |
|---|
| 2025.12.23 | ₩2,700 | ₩2,705 | ₩2,660 | ₩2,675 | -0.93% | 9.7만 |
|---|
| 2025.12.22 | ₩2,715 | ₩2,730 | ₩2,685 | ₩2,695 | -0.74% | 13.8만 |
|---|
| 2025.12.19 | ₩2,695 | ₩2,725 | ₩2,665 | ₩2,715 | +0.74% | 10만 |
|---|
| 2025.12.18 | ₩2,700 | ₩2,705 | ₩2,670 | ₩2,695 | -0.19% | 7.8만 |
|---|
| 2025.12.17 | ₩2,715 | ₩2,730 | ₩2,695 | ₩2,710 | -0.18% | 5만 |
|---|
| 2025.12.16 | ₩2,780 | ₩2,780 | ₩2,705 | ₩2,715 | -2.34% | 14만 |
|---|
| 2025.12.15 | ₩2,780 | ₩2,800 | ₩2,760 | ₩2,765 | -0.54% | 5만 |
|---|
| 2025.12.12 | ₩2,785 | ₩2,815 | ₩2,765 | ₩2,780 | -0.18% | 5.1만 |
|---|
| 2025.12.11 | ₩2,785 | ₩2,845 | ₩2,750 | ₩2,785 | 0.00% | 13.7만 |
|---|
| 2025.12.10 | ₩2,790 | ₩2,790 | ₩2,760 | ₩2,765 | -0.90% | 4.8만 |
|---|
| 2025.12.09 | ₩2,785 | ₩2,790 | ₩2,740 | ₩2,780 | -0.18% | 10.4만 |
|---|
| 2025.12.08 | ₩2,830 | ₩2,835 | ₩2,765 | ₩2,800 | -1.06% | 11만 |
|---|
| 2025.12.05 | ₩2,825 | ₩2,835 | ₩2,775 | ₩2,820 | -0.18% | 6.4만 |
|---|
| 2025.12.04 | ₩2,795 | ₩2,835 | ₩2,790 | ₩2,825 | +1.07% | 4.7만 |
|---|
| 2025.12.03 | ₩2,820 | ₩2,825 | ₩2,785 | ₩2,820 | 0.00% | 11.8만 |
|---|
| 2025.12.02 | ₩2,780 | ₩2,800 | ₩2,745 | ₩2,800 | +0.72% | 5.9만 |
|---|
| 2025.12.01 | ₩2,760 | ₩2,795 | ₩2,745 | ₩2,765 | +0.18% | 12.6만 |
|---|
| 2025.11.28 | ₩2,735 | ₩2,760 | ₩2,715 | ₩2,760 | +0.91% | 9.8만 |
|---|
| 2025.11.27 | ₩2,720 | ₩2,745 | ₩2,710 | ₩2,730 | +0.37% | 5.2만 |
|---|
| 2025.11.26 | ₩2,700 | ₩2,735 | ₩2,700 | ₩2,715 | +0.56% | 8.6만 |
|---|
| 2025.11.25 | ₩2,720 | ₩2,745 | ₩2,670 | ₩2,670 | -1.84% | 9.5만 |
|---|
| 2025.11.24 | ₩2,730 | ₩2,760 | ₩2,690 | ₩2,720 | -0.37% | 7.2만 |
|---|
| 2025.11.21 | ₩2,750 | ₩2,755 | ₩2,675 | ₩2,715 | -1.27% | 10.8만 |
|---|
| 2025.11.20 | ₩2,710 | ₩2,765 | ₩2,705 | ₩2,750 | +1.48% | 6.8만 |
|---|
| 2025.11.19 | ₩2,675 | ₩2,710 | ₩2,635 | ₩2,700 | +0.93% | 10.1만 |
|---|
| 2025.11.18 | ₩2,705 | ₩2,750 | ₩2,650 | ₩2,685 | -0.74% | 15.5만 |
|---|
| 2025.11.17 | ₩2,780 | ₩2,785 | ₩2,700 | ₩2,710 | -2.52% | 13.2만 |
|---|
| 2025.11.14 | ₩2,905 | ₩2,920 | ₩2,735 | ₩2,740 | -5.68% | 57.5만 |
|---|
| 2025.11.13 | ₩2,890 | ₩2,920 | ₩2,875 | ₩2,910 | +0.69% | 6.9만 |
|---|
| 2025.11.12 | ₩2,850 | ₩2,905 | ₩2,840 | ₩2,895 | +1.58% | 9.9만 |
|---|
| 2025.11.11 | ₩2,880 | ₩2,900 | ₩2,830 | ₩2,855 | -0.87% | 8.2만 |
|---|
| 2025.11.10 | ₩2,795 | ₩2,875 | ₩2,795 | ₩2,870 | +2.68% | 9.6만 |
|---|
| 2025.11.07 | ₩2,845 | ₩2,845 | ₩2,750 | ₩2,795 | -1.76% | 21.1만 |
|---|
| 2025.11.06 | ₩2,790 | ₩2,845 | ₩2,780 | ₩2,825 | +1.25% | 15.5만 |
|---|
| 2025.11.05 | ₩2,835 | ₩2,835 | ₩2,730 | ₩2,765 | -2.47% | 26.9만 |
|---|
| 2025.11.04 | ₩2,805 | ₩2,840 | ₩2,790 | ₩2,825 | +0.71% | 9.5만 |
|---|
| 2025.11.03 | ₩2,865 | ₩2,870 | ₩2,800 | ₩2,800 | -2.27% | 22.8만 |
|---|
| 2025.10.31 | ₩2,885 | ₩2,910 | ₩2,845 | ₩2,850 | -1.21% | 19.6만 |
|---|
| 2025.10.30 | ₩2,935 | ₩2,950 | ₩2,880 | ₩2,900 | -1.19% | 27.7만 |
|---|
| 2025.10.29 | ₩2,970 | ₩2,975 | ₩2,930 | ₩2,930 | -1.35% | 19.1만 |
|---|
| 2025.10.28 | ₩2,970 | ₩2,980 | ₩2,940 | ₩2,965 | -0.17% | 9.3만 |
|---|
| 2025.10.27 | ₩2,935 | ₩3,005 | ₩2,935 | ₩2,965 | +1.02% | 17.1만 |
|---|
| 2025.10.24 | ₩3,020 | ₩3,025 | ₩2,940 | ₩2,950 | -2.32% | 28.6만 |
|---|
| 2025.10.23 | ₩3,025 | ₩3,050 | ₩3,000 | ₩3,005 | -0.66% | 13.6만 |
|---|
| 2025.10.22 | ₩3,000 | ₩3,050 | ₩2,970 | ₩3,045 | +1.50% | 15.3만 |
|---|
| 2025.10.21 | ₩3,000 | ₩3,025 | ₩2,985 | ₩2,995 | -0.17% | 15.4만 |
|---|
| 2025.10.20 | ₩3,005 | ₩3,020 | ₩2,995 | ₩3,000 | -0.17% | 8.6만 |
|---|
| 2025.10.17 | ₩3,045 | ₩3,050 | ₩2,990 | ₩3,005 | -1.31% | 21.2만 |
|---|
| 2025.10.16 | ₩3,110 | ₩3,130 | ₩3,035 | ₩3,040 | -2.25% | 30.7만 |
|---|
| 2025.10.15 | ₩3,060 | ₩3,110 | ₩3,050 | ₩3,090 | +0.98% | 32.8만 |
|---|
| 2025.10.14 | ₩2,985 | ₩3,270 | ₩2,985 | ₩3,110 | +4.19% | 207.1만 |
|---|
| 2025.10.13 | ₩2,985 | ₩3,020 | ₩2,940 | ₩2,995 | +0.34% | 13.5만 |
|---|
| 2025.10.10 | ₩3,055 | ₩3,060 | ₩2,990 | ₩2,995 | -1.96% | 26.9만 |
|---|