시장 데이터를 불러오는 중
전체 종목
티씨머티리얼즈 과거 주가
125020.KQ · KOSDAQ
주요 제품·사업: 에나멜동선, 초고압케이블, 각동선, CTC 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
125020.KQ · KOSDAQ
주요 제품·사업: 에나멜동선, 초고압케이블, 각동선, CTC 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,820 | ₩5,890 | ₩5,570 | ₩5,610 | -3.61% | 25.5만 |
| 2026.10.08 | ₩6,080 | ₩6,150 | ₩5,880 | ₩5,950 | -2.14% | 46.2만 |
| 2026.10.07 | ₩6,340 | ₩6,630 | ₩6,130 | ₩6,140 | -3.15% | 159.5만 |
| 2026.10.06 | ₩6,260 | ₩6,310 | ₩6,100 | ₩6,210 | -0.80% | 42.2만 |
| 2026.10.02 | ₩6,130 | ₩6,240 | ₩6,040 | ₩6,210 | +1.31% | 60.9만 |
| 2026.10.01 | ₩6,000 | ₩6,030 | ₩5,820 | ₩6,030 | +0.50% | 50.7만 |
| 2026.09.30 | ₩6,050 | ₩6,180 | ₩5,980 | ₩6,000 | -0.83% | 28.6만 |
| 2026.09.29 | ₩6,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,890 |
| ₩5,980 |
| -0.66% |
| 32.4만 |
| 2026.09.28 | ₩6,200 | ₩6,300 | ₩6,050 | ₩6,060 | -2.26% | 47.1만 |
|---|
| 2026.09.23 | ₩6,270 | ₩6,340 | ₩6,140 | ₩6,170 | -1.59% | 60.4만 |
|---|
| 2026.09.22 | ₩6,350 | ₩6,550 | ₩6,100 | ₩6,160 | -2.99% | 92.7만 |
|---|
| 2026.09.21 | ₩6,450 | ₩6,450 | ₩6,150 | ₩6,270 | -2.79% | 100.5만 |
|---|
| 2026.09.18 | ₩5,950 | ₩6,710 | ₩5,900 | ₩6,540 | +9.92% | 338만 |
|---|
| 2026.09.17 | ₩5,890 | ₩6,070 | ₩5,770 | ₩5,860 | -0.51% | 52.5만 |
|---|
| 2026.09.16 | ₩5,800 | ₩6,050 | ₩5,750 | ₩5,890 | +1.55% | 46.8만 |
|---|
| 2026.09.15 | ₩5,960 | ₩6,200 | ₩5,730 | ₩5,780 | -3.02% | 51만 |
|---|
| 2026.09.14 | ₩6,160 | ₩6,330 | ₩6,000 | ₩6,040 | -1.95% | 57.9만 |
|---|
| 2026.09.11 | ₩5,910 | ₩6,300 | ₩5,900 | ₩6,170 | +4.40% | 57.5만 |
|---|
| 2026.09.10 | ₩6,170 | ₩6,220 | ₩5,920 | ₩6,060 | -1.78% | 47.7만 |
|---|
| 2026.09.09 | ₩6,120 | ₩6,410 | ₩6,120 | ₩6,240 | +1.96% | 110만 |
|---|
| 2026.09.08 | ₩6,340 | ₩6,840 | ₩6,090 | ₩6,110 | -3.63% | 169.2만 |
|---|
| 2026.09.07 | ₩6,140 | ₩6,450 | ₩6,010 | ₩6,270 | +2.12% | 89.8만 |
|---|
| 2026.09.04 | ₩5,910 | ₩6,100 | ₩5,790 | ₩6,040 | +2.20% | 42.5만 |
|---|
| 2026.09.03 | ₩6,470 | ₩6,730 | ₩5,780 | ₩5,800 | -10.36% | 91.5만 |
|---|
| 2026.09.02 | ₩5,920 | ₩6,590 | ₩5,910 | ₩6,170 | +4.22% | 186.4만 |
|---|
| 2026.09.01 | ₩5,620 | ₩6,180 | ₩5,450 | ₩6,040 | +7.47% | 75.3만 |
|---|
| 2026.08.31 | ₩5,750 | ₩5,830 | ₩5,520 | ₩5,660 | -1.57% | 46.1만 |
|---|
| 2026.08.28 | ₩5,900 | ₩6,020 | ₩5,700 | ₩5,770 | -2.20% | 50.9만 |
|---|
| 2026.08.27 | ₩5,780 | ₩5,990 | ₩5,660 | ₩5,860 | +1.38% | 83.5만 |
|---|
| 2026.08.26 | ₩5,530 | ₩5,600 | ₩5,440 | ₩5,580 | +0.90% | 36.8만 |
|---|
| 2026.08.25 | ₩5,530 | ₩5,670 | ₩5,300 | ₩5,590 | +1.08% | 76.9만 |
|---|
| 2026.08.24 | ₩5,050 | ₩6,050 | ₩5,030 | ₩5,530 | +9.50% | 165.7만 |
|---|
| 2026.08.21 | ₩5,280 | ₩5,280 | ₩4,980 | ₩5,070 | -3.98% | 49.4만 |
|---|
| 2026.08.20 | ₩5,520 | ₩5,650 | ₩5,210 | ₩5,360 | -2.90% | 83.4만 |
|---|
| 2026.08.19 | ₩5,320 | ₩5,600 | ₩5,170 | ₩5,410 | +1.69% | 77.5만 |
|---|
| 2026.08.18 | ₩5,500 | ₩5,670 | ₩5,010 | ₩5,480 | -0.36% | 427.1만 |
|---|
| 2026.08.14 | ₩6,370 | ₩6,440 | ₩5,950 | ₩6,340 | -0.47% | 57.3만 |
|---|
| 2026.08.13 | ₩6,090 | ₩6,650 | ₩6,070 | ₩6,350 | +4.27% | 70.4만 |
|---|
| 2026.08.12 | ₩5,880 | ₩6,220 | ₩5,780 | ₩6,000 | +2.04% | 88.1만 |
|---|
| 2026.08.11 | ₩5,600 | ₩5,850 | ₩5,480 | ₩5,710 | +1.96% | 34.9만 |
|---|
| 2026.08.10 | ₩5,280 | ₩5,640 | ₩5,280 | ₩5,620 | +6.44% | 40.1만 |
|---|
| 2026.08.07 | ₩5,340 | ₩5,450 | ₩5,100 | ₩5,220 | -2.25% | 30.6만 |
|---|
| 2026.08.06 | ₩5,300 | ₩5,380 | ₩5,020 | ₩5,260 | -0.75% | 31만 |
|---|
| 2026.08.05 | ₩5,000 | ₩5,540 | ₩5,000 | ₩5,340 | +6.80% | 61.6만 |
|---|
| 2026.08.04 | ₩4,605 | ₩4,955 | ₩4,605 | ₩4,915 | +6.73% | 30.8만 |
|---|
| 2026.08.03 | ₩4,370 | ₩4,705 | ₩4,285 | ₩4,545 | +4.00% | 25.1만 |
|---|
| 2026.07.31 | ₩4,225 | ₩4,635 | ₩4,155 | ₩4,465 | +5.68% | 63.5만 |
|---|
| 2026.07.30 | ₩3,925 | ₩4,290 | ₩3,925 | ₩3,930 | +0.13% | 52.7만 |
|---|
| 2026.07.29 | ₩4,790 | ₩5,100 | ₩3,985 | ₩4,130 | -13.78% | 100.5만 |
|---|
| 2026.07.28 | ₩5,060 | ₩5,290 | ₩4,790 | ₩4,790 | -5.34% | 49.3만 |
|---|
| 2026.07.27 | ₩5,370 | ₩5,420 | ₩5,120 | ₩5,200 | -3.17% | 21.1만 |
|---|
| 2026.07.24 | ₩5,650 | ₩5,690 | ₩5,210 | ₩5,230 | -7.43% | 43.6만 |
|---|
| 2026.07.23 | ₩5,100 | ₩5,780 | ₩5,070 | ₩5,730 | +12.35% | 77.7만 |
|---|
| 2026.07.22 | ₩5,030 | ₩5,290 | ₩4,970 | ₩4,975 | -1.09% | 38.6만 |
|---|
| 2026.07.21 | ₩4,550 | ₩4,915 | ₩4,480 | ₩4,895 | +7.58% | 35.1만 |
|---|
| 2026.07.20 | ₩4,700 | ₩4,865 | ₩4,535 | ₩4,630 | -1.49% | 17.4만 |
|---|
| 2026.07.16 | ₩5,000 | ₩5,110 | ₩4,740 | ₩4,775 | -4.50% | 33.9만 |
|---|
| 2026.07.15 | ₩5,070 | ₩5,300 | ₩5,000 | ₩5,200 | +2.56% | 31.9만 |
|---|
| 2026.07.14 | ₩4,870 | ₩5,040 | ₩4,735 | ₩4,960 | +1.85% | 56.2만 |
|---|
| 2026.07.13 | ₩4,805 | ₩5,390 | ₩4,805 | ₩5,000 | +4.06% | 80.8만 |
|---|
| 2026.07.10 | ₩4,595 | ₩4,940 | ₩4,595 | ₩4,805 | +4.57% | 40.9만 |
|---|
| 2026.07.09 | ₩4,400 | ₩4,750 | ₩4,355 | ₩4,465 | +1.48% | 62.1만 |
|---|
| 2026.07.08 | ₩4,765 | ₩4,840 | ₩4,360 | ₩4,400 | -7.66% | 55.8만 |
|---|
| 2026.07.07 | ₩5,040 | ₩5,190 | ₩4,775 | ₩4,905 | -2.68% | 53.9만 |
|---|
| 2026.07.06 | ₩5,410 | ₩5,440 | ₩4,975 | ₩5,140 | -4.99% | 40.2만 |
|---|
| 2026.07.03 | ₩5,620 | ₩5,640 | ₩4,985 | ₩5,440 | -3.20% | 70.1만 |
|---|
| 2026.07.02 | ₩5,770 | ₩5,910 | ₩5,460 | ₩5,510 | -4.51% | 81.4만 |
|---|
| 2026.07.01 | ₩5,560 | ₩6,300 | ₩5,510 | ₩6,010 | +8.09% | 177만 |
|---|
| 2026.06.30 | ₩5,590 | ₩5,680 | ₩5,250 | ₩5,470 | -2.15% | 52.3만 |
|---|
| 2026.06.29 | ₩4,700 | ₩5,480 | ₩4,700 | ₩5,450 | +15.96% | 68.4만 |
|---|
| 2026.06.26 | ₩5,170 | ₩5,180 | ₩4,615 | ₩4,770 | -7.74% | 84.7만 |
|---|
| 2026.06.25 | ₩5,450 | ₩5,830 | ₩5,140 | ₩5,180 | -4.95% | 53.3만 |
|---|
| 2026.06.24 | ₩5,570 | ₩5,640 | ₩5,240 | ₩5,340 | -4.13% | 60.4만 |
|---|
| 2026.06.23 | ₩6,400 | ₩6,480 | ₩5,580 | ₩5,580 | -12.81% | 87만 |
|---|
| 2026.06.22 | ₩6,460 | ₩6,880 | ₩6,200 | ₩6,340 | -1.86% | 60.8만 |
|---|
| 2026.06.19 | ₩6,830 | ₩7,170 | ₩6,390 | ₩6,650 | -2.64% | 121.2만 |
|---|
| 2026.06.18 | ₩6,980 | ₩7,160 | ₩6,640 | ₩6,750 | -3.30% | 66.8만 |
|---|
| 2026.06.17 | ₩7,240 | ₩7,450 | ₩6,910 | ₩6,980 | -3.59% | 129.4만 |
|---|
| 2026.06.16 | ₩7,030 | ₩7,240 | ₩6,760 | ₩7,180 | +2.13% | 112.6만 |
|---|
| 2026.06.15 | ₩7,040 | ₩7,190 | ₩6,860 | ₩6,990 | -0.71% | 104.8만 |
|---|
| 2026.06.12 | ₩7,210 | ₩7,410 | ₩6,700 | ₩6,830 | -5.27% | 160.7만 |
|---|
| 2026.06.11 | ₩6,920 | ₩7,090 | ₩6,460 | ₩7,020 | +1.45% | 148만 |
|---|
| 2026.06.10 | ₩7,010 | ₩7,600 | ₩6,800 | ₩7,070 | +0.86% | 4.4천 |
|---|
| 2026.06.09 | ₩6,670 | ₩7,330 | ₩6,660 | ₩7,030 | +5.40% | 136만 |
|---|
| 2026.06.08 | ₩6,200 | ₩6,940 | ₩6,120 | ₩6,420 | +3.55% | 89.3만 |
|---|
| 2026.06.05 | ₩6,910 | ₩7,130 | ₩6,650 | ₩6,970 | +0.87% | 67만 |
|---|
| 2026.06.04 | ₩7,050 | ₩7,680 | ₩6,890 | ₩7,310 | +3.69% | 99.1만 |
|---|
| 2026.06.02 | ₩7,020 | ₩7,250 | ₩6,500 | ₩7,180 | +2.28% | 200.6만 |
|---|
| 2026.06.01 | ₩7,290 | ₩7,470 | ₩6,980 | ₩7,010 | -3.84% | 176.4만 |
|---|
| 2026.05.29 | ₩8,150 | ₩8,150 | ₩7,290 | ₩7,400 | -9.20% | 189.7만 |
|---|
| 2026.05.28 | ₩8,650 | ₩8,730 | ₩7,520 | ₩8,120 | -6.13% | 267.3만 |
|---|
| 2026.05.27 | ₩9,290 | ₩9,310 | ₩8,620 | ₩8,810 | -5.17% | 254.7만 |
|---|
| 2026.05.26 | ₩9,340 | ₩9,930 | ₩9,050 | ₩9,200 | -1.50% | 350.9만 |
|---|
| 2026.05.22 | ₩10,010 | ₩10,410 | ₩9,150 | ₩9,190 | -8.19% | 1243만 |
|---|
| 2026.05.21 | ₩7,700 | ₩9,630 | ₩7,630 | ₩9,630 | +25.06% | 1286.7만 |
|---|
| 2026.05.20 | ₩7,290 | ₩7,480 | ₩6,980 | ₩7,410 | +1.65% | 183.7만 |
|---|
| 2026.05.19 | ₩7,020 | ₩7,510 | ₩6,750 | ₩7,290 | +3.85% | 250.5만 |
|---|
| 2026.05.18 | ₩6,660 | ₩7,000 | ₩6,050 | ₩6,850 | +2.85% | 142.1만 |
|---|
| 2026.05.15 | ₩7,340 | ₩7,660 | ₩6,500 | ₩6,680 | -8.99% | 432.2만 |
|---|
| 2026.05.14 | ₩6,800 | ₩6,950 | ₩6,300 | ₩6,560 | -3.53% | 156.1만 |
|---|
| 2026.05.13 | ₩6,890 | ₩6,890 | ₩6,520 | ₩6,640 | -3.63% | 112.2만 |
|---|
| 2026.05.12 | ₩7,260 | ₩7,320 | ₩6,540 | ₩6,890 | -5.10% | 210만 |
|---|
| 2026.05.11 | ₩7,790 | ₩7,790 | ₩6,980 | ₩7,220 | -7.32% | 201만 |
|---|
| 2026.05.08 | ₩7,600 | ₩7,790 | ₩7,310 | ₩7,610 | +0.13% | 184.6만 |
|---|
| 2026.05.07 | ₩8,230 | ₩8,450 | ₩7,580 | ₩7,640 | -7.17% | 244.2만 |
|---|
| 2026.05.06 | ₩8,700 | ₩8,790 | ₩8,000 | ₩8,180 | -5.98% | 390.1만 |
|---|
| 2026.05.04 | ₩8,950 | ₩9,490 | ₩8,490 | ₩8,750 | -2.23% | 1007.9만 |
|---|
| 2026.04.30 | ₩7,750 | ₩9,420 | ₩7,750 | ₩8,430 | +8.77% | 2448.2만 |
|---|
| 2026.04.29 | ₩6,450 | ₩7,660 | ₩6,450 | ₩7,300 | +13.18% | 1201.4만 |
|---|
| 2026.04.28 | ₩7,460 | ₩7,470 | ₩6,450 | ₩6,540 | -12.33% | 397.4만 |
|---|
| 2026.04.27 | ₩6,290 | ₩7,600 | ₩6,270 | ₩7,190 | +14.31% | 1097.2만 |
|---|
| 2026.04.24 | ₩6,100 | ₩6,420 | ₩5,930 | ₩6,200 | +1.64% | 339.2만 |
|---|
| 2026.04.23 | ₩6,190 | ₩6,440 | ₩5,700 | ₩6,080 | -1.78% | 414만 |
|---|
| 2026.04.22 | ₩5,830 | ₩6,230 | ₩5,570 | ₩5,980 | +2.57% | 188.4만 |
|---|
| 2026.04.21 | ₩5,850 | ₩5,965 | ₩5,700 | ₩5,780 | -1.20% | 97.1만 |
|---|
| 2026.04.20 | ₩5,790 | ₩5,910 | ₩5,710 | ₩5,750 | -0.69% | 97.9만 |
|---|
| 2026.04.17 | ₩6,090 | ₩6,090 | ₩5,760 | ₩5,790 | -4.93% | 146.2만 |
|---|
| 2026.04.16 | ₩6,430 | ₩6,440 | ₩5,970 | ₩6,070 | -5.60% | 305.9만 |
|---|
| 2026.04.15 | ₩5,420 | ₩6,600 | ₩5,290 | ₩6,250 | +15.31% | 1409.4만 |
|---|
| 2026.04.14 | ₩5,540 | ₩5,560 | ₩5,220 | ₩5,290 | -4.51% | 108만 |
|---|
| 2026.04.13 | ₩5,180 | ₩5,410 | ₩5,080 | ₩5,350 | +3.28% | 97.5만 |
|---|
| 2026.04.10 | ₩4,980 | ₩5,280 | ₩4,895 | ₩5,220 | +4.82% | 104.9만 |
|---|
| 2026.04.09 | ₩5,000 | ₩5,000 | ₩4,790 | ₩4,890 | -2.20% | 50.6만 |
|---|
| 2026.04.08 | ₩4,865 | ₩5,030 | ₩4,805 | ₩5,000 | +2.77% | 81.4만 |
|---|
| 2026.04.07 | ₩4,655 | ₩4,930 | ₩4,605 | ₩4,615 | -0.86% | 87.8만 |
|---|
| 2026.04.06 | ₩4,670 | ₩4,790 | ₩4,565 | ₩4,605 | -1.39% | 42.7만 |
|---|
| 2026.04.03 | ₩4,610 | ₩4,725 | ₩4,535 | ₩4,670 | +1.30% | 46.2만 |
|---|
| 2026.04.02 | ₩4,980 | ₩4,980 | ₩4,435 | ₩4,490 | -9.84% | 106.3만 |
|---|
| 2026.04.01 | ₩4,940 | ₩4,965 | ₩4,820 | ₩4,925 | -0.30% | 58.8만 |
|---|
| 2026.03.31 | ₩4,625 | ₩5,000 | ₩4,550 | ₩4,715 | +1.95% | 103만 |
|---|
| 2026.03.30 | ₩4,660 | ₩4,750 | ₩4,535 | ₩4,665 | +0.11% | 54.1만 |
|---|
| 2026.03.27 | ₩4,805 | ₩4,865 | ₩4,565 | ₩4,915 | +2.29% | 114만 |
|---|
| 2026.03.26 | ₩5,120 | ₩5,120 | ₩4,880 | ₩4,915 | -4.00% | 84.8만 |
|---|
| 2026.03.25 | ₩5,070 | ₩5,230 | ₩5,030 | ₩5,140 | +1.38% | 78.7만 |
|---|
| 2026.03.24 | ₩5,090 | ₩5,220 | ₩4,920 | ₩5,020 | -1.38% | 106.4만 |
|---|
| 2026.03.23 | ₩5,280 | ₩5,350 | ₩4,920 | ₩4,920 | -6.82% | 147.3만 |
|---|
| 2026.03.20 | ₩5,500 | ₩5,790 | ₩5,360 | ₩5,470 | -0.55% | 180.2만 |
|---|
| 2026.03.19 | ₩5,550 | ₩5,770 | ₩5,340 | ₩5,420 | -2.34% | 175.7만 |
|---|
| 2026.03.18 | ₩5,920 | ₩6,055 | ₩5,630 | ₩5,720 | -3.38% | 197.7만 |
|---|
| 2026.03.17 | ₩6,180 | ₩6,350 | ₩5,850 | ₩5,860 | -5.18% | 217.2만 |
|---|
| 2026.03.16 | ₩6,730 | ₩6,740 | ₩5,990 | ₩6,040 | -10.25% | 324.1만 |
|---|
| 2026.03.13 | ₩7,050 | ₩7,370 | ₩6,800 | ₩6,810 | -3.40% | 223.1만 |
|---|
| 2026.03.12 | ₩7,270 | ₩7,500 | ₩7,030 | ₩7,230 | -0.55% | 281.7만 |
|---|
| 2026.03.11 | ₩6,590 | ₩7,540 | ₩6,440 | ₩7,170 | +8.80% | 864.7만 |
|---|
| 2026.03.10 | ₩6,210 | ₩6,550 | ₩6,160 | ₩6,370 | +2.58% | 227.8만 |
|---|
| 2026.03.09 | ₩6,200 | ₩6,620 | ₩5,730 | ₩5,910 | -4.68% | 266.2만 |
|---|
| 2026.03.06 | ₩6,460 | ₩6,800 | ₩6,250 | ₩6,460 | 0.00% | 607만 |
|---|
| 2026.03.05 | ₩5,870 | ₩6,360 | ₩5,860 | ₩6,220 | +5.96% | 354.6만 |
|---|
| 2026.03.04 | ₩5,900 | ₩6,430 | ₩5,500 | ₩5,500 | -6.78% | 529.2만 |
|---|
| 2026.03.03 | ₩6,080 | ₩6,440 | ₩5,900 | ₩5,990 | -1.48% | 320.6만 |
|---|
| 2026.02.27 | ₩6,300 | ₩6,600 | ₩6,220 | ₩6,300 | 0.00% | 277.9만 |
|---|
| 2026.02.26 | ₩5,970 | ₩6,840 | ₩5,910 | ₩6,380 | +6.87% | 1347.9만 |
|---|
| 2026.02.25 | ₩6,180 | ₩6,250 | ₩5,770 | ₩5,820 | -5.83% | 343.4만 |
|---|
| 2026.02.24 | ₩5,760 | ₩6,420 | ₩5,570 | ₩5,960 | +3.47% | 987.7만 |
|---|
| 2026.02.23 | ₩5,690 | ₩6,330 | ₩5,660 | ₩5,870 | +3.16% | 1187.2만 |
|---|
| 2026.02.20 | ₩5,250 | ₩6,060 | ₩5,090 | ₩5,570 | +6.10% | 2130.2만 |
|---|
| 2026.02.19 | ₩4,215 | ₩5,290 | ₩4,090 | ₩5,290 | +25.50% | 2371.8만 |
|---|
| 2026.02.13 | ₩4,255 | ₩4,290 | ₩4,130 | ₩4,215 | -0.94% | 65.9만 |
|---|
| 2026.02.12 | ₩4,385 | ₩4,420 | ₩4,215 | ₩4,350 | -0.80% | 81.7만 |
|---|
| 2026.02.11 | ₩4,260 | ₩4,390 | ₩4,140 | ₩4,350 | +2.11% | 111.1만 |
|---|
| 2026.02.10 | ₩4,310 | ₩4,400 | ₩4,110 | ₩4,240 | -1.62% | 91.3만 |
|---|
| 2026.02.09 | ₩4,190 | ₩4,430 | ₩4,190 | ₩4,315 | +2.98% | 121.2만 |
|---|
| 2026.02.06 | ₩4,105 | ₩4,185 | ₩3,975 | ₩4,115 | +0.24% | 57.8만 |
|---|
| 2026.02.05 | ₩4,365 | ₩4,450 | ₩4,170 | ₩4,220 | -3.32% | 134.4만 |
|---|
| 2026.02.04 | ₩4,185 | ₩4,445 | ₩4,140 | ₩4,400 | +5.14% | 259.4만 |
|---|
| 2026.02.03 | ₩3,975 | ₩4,200 | ₩3,950 | ₩4,145 | +4.28% | 145.5만 |
|---|
| 2026.02.02 | ₩3,980 | ₩4,085 | ₩3,850 | ₩3,975 | -0.13% | 71.9만 |
|---|
| 2026.01.30 | ₩4,190 | ₩4,230 | ₩3,950 | ₩4,015 | -4.18% | 78.5만 |
|---|
| 2026.01.29 | ₩4,035 | ₩4,105 | ₩3,900 | ₩4,105 | +1.73% | 73.3만 |
|---|
| 2026.01.28 | ₩3,970 | ₩4,145 | ₩3,940 | ₩4,035 | +1.64% | 85.9만 |
|---|
| 2026.01.27 | ₩4,000 | ₩4,065 | ₩3,925 | ₩3,965 | -0.88% | 48.6만 |
|---|
| 2026.01.26 | ₩3,995 | ₩4,055 | ₩3,925 | ₩3,995 | 0.00% | 44.5만 |
|---|
| 2026.01.23 | ₩4,005 | ₩4,030 | ₩3,920 | ₩3,965 | -1.00% | 60.4만 |
|---|
| 2026.01.22 | ₩4,125 | ₩4,160 | ₩3,975 | ₩4,030 | -2.30% | 66.9만 |
|---|
| 2026.01.21 | ₩4,140 | ₩4,290 | ₩4,010 | ₩4,070 | -1.69% | 92.6만 |
|---|
| 2026.01.20 | ₩4,060 | ₩4,350 | ₩3,905 | ₩4,250 | +4.68% | 177.4만 |
|---|
| 2026.01.19 | ₩4,010 | ₩4,145 | ₩4,010 | ₩4,060 | +1.25% | 57.1만 |
|---|
| 2026.01.16 | ₩3,970 | ₩4,050 | ₩3,925 | ₩4,000 | +0.76% | 44.4만 |
|---|
| 2026.01.15 | ₩4,000 | ₩4,010 | ₩3,895 | ₩3,965 | -0.88% | 51만 |
|---|
| 2026.01.14 | ₩4,005 | ₩4,110 | ₩3,945 | ₩4,030 | +0.62% | 46.3만 |
|---|
| 2026.01.13 | ₩4,125 | ₩4,160 | ₩4,000 | ₩4,005 | -2.91% | 54.3만 |
|---|
| 2026.01.12 | ₩4,000 | ₩4,150 | ₩3,995 | ₩4,125 | +3.13% | 75.6만 |
|---|
| 2026.01.09 | ₩3,980 | ₩4,040 | ₩3,950 | ₩3,965 | -0.38% | 29.9만 |
|---|
| 2026.01.08 | ₩4,110 | ₩4,130 | ₩3,930 | ₩3,955 | -3.77% | 79.1만 |
|---|
| 2026.01.07 | ₩4,265 | ₩4,310 | ₩4,085 | ₩4,140 | -2.93% | 85.1만 |
|---|
| 2026.01.06 | ₩4,310 | ₩4,480 | ₩4,210 | ₩4,245 | -1.51% | 178.4만 |
|---|
| 2026.01.05 | ₩4,230 | ₩4,275 | ₩4,065 | ₩4,210 | -0.47% | 93만 |
|---|
| 2026.01.02 | ₩4,060 | ₩4,250 | ₩4,035 | ₩4,170 | +2.71% | 85.9만 |
|---|
| 2025.12.30 | ₩4,350 | ₩4,350 | ₩4,020 | ₩4,060 | -6.67% | 107.3만 |
|---|
| 2025.12.29 | ₩4,585 | ₩4,600 | ₩4,420 | ₩4,435 | -3.27% | 89.9만 |
|---|
| 2025.12.26 | ₩4,605 | ₩4,720 | ₩4,405 | ₩4,465 | -3.04% | 196.1만 |
|---|
| 2025.12.24 | ₩4,880 | ₩4,880 | ₩4,440 | ₩4,505 | -7.68% | 223.2만 |
|---|
| 2025.12.23 | ₩4,405 | ₩4,950 | ₩4,370 | ₩4,800 | +8.97% | 752.7만 |
|---|
| 2025.12.22 | ₩3,860 | ₩4,450 | ₩3,860 | ₩4,365 | +13.08% | 536.2만 |
|---|
| 2025.12.19 | ₩3,990 | ₩4,020 | ₩3,715 | ₩3,815 | -4.39% | 114.2만 |
|---|
| 2025.12.18 | ₩4,105 | ₩4,165 | ₩4,025 | ₩4,065 | -0.97% | 77.8만 |
|---|
| 2025.12.17 | ₩4,470 | ₩4,470 | ₩4,145 | ₩4,295 | -3.91% | 156.4만 |
|---|
| 2025.12.16 | ₩4,600 | ₩4,745 | ₩4,120 | ₩4,240 | -7.83% | 316.8만 |
|---|
| 2025.12.15 | ₩3,545 | ₩4,220 | ₩3,490 | ₩4,040 | +13.96% | 309.5만 |
|---|
| 2025.12.12 | ₩3,455 | ₩3,635 | ₩3,450 | ₩3,600 | +4.20% | 70.1만 |
|---|
| 2025.12.11 | ₩3,350 | ₩3,475 | ₩3,310 | ₩3,415 | +1.94% | 23.5만 |
|---|
| 2025.12.10 | ₩3,395 | ₩3,430 | ₩3,320 | ₩3,335 | -1.77% | 33.4만 |
|---|
| 2025.12.09 | ₩3,500 | ₩3,520 | ₩3,280 | ₩3,395 | -3.00% | 79.9만 |
|---|
| 2025.12.08 | ₩3,245 | ₩3,250 | ₩3,170 | ₩3,200 | -1.39% | 12만 |
|---|
| 2025.12.05 | ₩3,165 | ₩3,245 | ₩3,130 | ₩3,245 | +2.53% | 9.6만 |
|---|
| 2025.12.04 | ₩3,195 | ₩3,200 | ₩3,145 | ₩3,175 | -0.63% | 10.1만 |
|---|
| 2025.12.03 | ₩3,185 | ₩3,195 | ₩3,135 | ₩3,165 | -0.63% | 8.2만 |
|---|
| 2025.12.02 | ₩3,070 | ₩3,175 | ₩3,055 | ₩3,160 | +2.93% | 9.8만 |
|---|
| 2025.12.01 | ₩3,135 | ₩3,155 | ₩3,055 | ₩3,090 | -1.44% | 9.4만 |
|---|
| 2025.11.28 | ₩3,060 | ₩3,130 | ₩3,045 | ₩3,110 | +1.63% | 15.4만 |
|---|
| 2025.11.27 | ₩3,105 | ₩3,155 | ₩3,045 | ₩3,070 | -1.13% | 16.5만 |
|---|
| 2025.11.26 | ₩3,050 | ₩3,090 | ₩3,020 | ₩3,080 | +0.98% | 12.4만 |
|---|
| 2025.11.25 | ₩3,090 | ₩3,135 | ₩2,990 | ₩3,050 | -1.29% | 23.5만 |
|---|
| 2025.11.24 | ₩3,105 | ₩3,130 | ₩3,040 | ₩3,075 | -0.97% | 15.3만 |
|---|
| 2025.11.21 | ₩3,145 | ₩3,145 | ₩3,020 | ₩3,100 | -1.43% | 12.3만 |
|---|
| 2025.11.20 | ₩3,240 | ₩3,355 | ₩3,240 | ₩3,290 | +1.54% | 16만 |
|---|
| 2025.11.19 | ₩3,170 | ₩3,195 | ₩3,070 | ₩3,185 | +0.47% | 15.8만 |
|---|
| 2025.11.18 | ₩3,250 | ₩3,295 | ₩3,125 | ₩3,200 | -1.54% | 32.8만 |
|---|
| 2025.11.17 | ₩3,465 | ₩3,480 | ₩3,095 | ₩3,240 | -6.49% | 239.1만 |
|---|
| 2025.11.14 | ₩3,855 | ₩3,870 | ₩3,680 | ₩3,720 | -3.50% | 23.3만 |
|---|
| 2025.11.13 | ₩4,020 | ₩4,040 | ₩3,860 | ₩3,925 | -2.36% | 25.5만 |
|---|
| 2025.11.12 | ₩4,150 | ₩4,150 | ₩4,010 | ₩4,040 | -2.65% | 10.3만 |
|---|
| 2025.11.11 | ₩4,180 | ₩4,295 | ₩3,955 | ₩4,015 | -3.95% | 20.5만 |
|---|
| 2025.11.10 | ₩4,150 | ₩4,515 | ₩4,115 | ₩4,175 | +0.60% | 30.6만 |
|---|
| 2025.11.07 | ₩4,045 | ₩4,275 | ₩4,035 | ₩4,150 | +2.60% | 21.5만 |
|---|
| 2025.11.06 | ₩4,400 | ₩4,435 | ₩4,115 | ₩4,155 | -5.57% | 21.1만 |
|---|
| 2025.11.05 | ₩4,355 | ₩4,445 | ₩4,000 | ₩4,330 | -0.57% | 37.9만 |
|---|
| 2025.11.04 | ₩4,490 | ₩4,600 | ₩4,355 | ₩4,455 | -0.78% | 64.6만 |
|---|
| 2025.11.03 | ₩4,105 | ₩4,395 | ₩4,090 | ₩4,260 | +3.78% | 54.8만 |
|---|
| 2025.10.31 | ₩4,025 | ₩4,145 | ₩3,930 | ₩4,050 | +0.62% | 17.2만 |
|---|
| 2025.10.30 | ₩4,200 | ₩4,215 | ₩3,960 | ₩4,010 | -4.52% | 20.3만 |
|---|
| 2025.10.29 | ₩4,325 | ₩4,335 | ₩4,185 | ₩4,220 | -2.43% | 13.7만 |
|---|
| 2025.10.28 | ₩4,250 | ₩4,445 | ₩4,210 | ₩4,305 | +1.29% | 17.1만 |
|---|
| 2025.10.27 | ₩4,350 | ₩4,400 | ₩4,205 | ₩4,220 | -2.99% | 15.8만 |
|---|
| 2025.10.24 | ₩4,245 | ₩4,385 | ₩4,180 | ₩4,315 | +1.65% | 18.4만 |
|---|
| 2025.10.23 | ₩4,195 | ₩4,245 | ₩4,080 | ₩4,140 | -1.31% | 15.5만 |
|---|
| 2025.10.22 | ₩4,225 | ₩4,225 | ₩4,095 | ₩4,170 | -1.30% | 12.9만 |
|---|
| 2025.10.21 | ₩4,300 | ₩4,355 | ₩4,210 | ₩4,225 | -1.74% | 9.2만 |
|---|
| 2025.10.20 | ₩4,260 | ₩4,315 | ₩4,185 | ₩4,280 | +0.47% | 8.3만 |
|---|
| 2025.10.17 | ₩4,385 | ₩4,385 | ₩4,195 | ₩4,265 | -2.74% | 11.5만 |
|---|
| 2025.10.16 | ₩4,420 | ₩4,425 | ₩4,300 | ₩4,365 | -1.24% | 12.6만 |
|---|
| 2025.10.15 | ₩4,045 | ₩4,335 | ₩4,045 | ₩4,330 | +7.05% | 18.4만 |
|---|
| 2025.10.14 | ₩4,135 | ₩4,170 | ₩3,990 | ₩4,050 | -2.06% | 9.4만 |
|---|
| 2025.10.13 | ₩4,070 | ₩4,160 | ₩4,015 | ₩4,130 | +1.47% | 8만 |
|---|