시장 데이터를 불러오는 중
전체 종목
티피씨글로벌 과거 주가
130740.KQ · KOSDAQ
주요 제품·사업: 정밀인발강관, 정밀강관, Water pipe, Filler Neck 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
130740.KQ · KOSDAQ
주요 제품·사업: 정밀인발강관, 정밀강관, Water pipe, Filler Neck 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,819 | ₩1,819 | ₩1,763 | ₩1,790 | -1.59% | 1.3만 |
| 2026.10.07 | ₩1,844 | ₩1,852 | ₩1,805 | ₩1,817 | -1.46% | 7.6천 |
| 2026.10.06 | ₩1,847 | ₩1,847 | ₩1,791 | ₩1,823 | -1.30% | 2만 |
| 2026.10.02 | ₩1,845 | ₩1,845 | ₩1,810 | ₩1,838 | -0.38% | 5.4천 |
| 2026.10.01 | ₩1,811 | ₩1,840 | ₩1,800 | ₩1,828 | +0.94% | 1.5만 |
| 2026.09.30 | ₩1,875 | ₩1,875 | ₩1,800 | ₩1,810 | -3.47% | 3.1만 |
| 2026.09.29 | ₩1,900 | ₩1,900 | ₩1,811 | ₩1,849 | -2.68% | 1만 |
| 2026.09.28 | ₩1,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,877 |
| ₩1,880 |
| -0.79% |
| 1.9만 |
| 2026.09.23 | ₩1,960 | ₩1,965 | ₩1,895 | ₩1,927 | -1.68% | 1.3만 |
|---|
| 2026.09.22 | ₩1,936 | ₩1,995 | ₩1,935 | ₩1,959 | +1.19% | 1.4만 |
|---|
| 2026.09.21 | ₩1,962 | ₩1,962 | ₩1,925 | ₩1,936 | -1.33% | 1.9만 |
|---|
| 2026.09.18 | ₩1,930 | ₩1,995 | ₩1,907 | ₩1,962 | +1.66% | 2.2만 |
|---|
| 2026.09.17 | ₩1,922 | ₩1,964 | ₩1,864 | ₩1,946 | +1.25% | 2.2만 |
|---|
| 2026.09.16 | ₩1,916 | ₩1,932 | ₩1,905 | ₩1,922 | +0.31% | 1.5만 |
|---|
| 2026.09.15 | ₩1,898 | ₩1,966 | ₩1,895 | ₩1,935 | +1.95% | 2.9만 |
|---|
| 2026.09.14 | ₩2,005 | ₩2,005 | ₩1,920 | ₩1,948 | -2.84% | 3만 |
|---|
| 2026.09.11 | ₩1,982 | ₩2,050 | ₩1,980 | ₩2,005 | +1.16% | 1.7만 |
|---|
| 2026.09.10 | ₩1,987 | ₩2,060 | ₩1,937 | ₩1,999 | +0.60% | 3.2만 |
|---|
| 2026.09.09 | ₩1,970 | ₩2,030 | ₩1,970 | ₩1,987 | +0.86% | 2만 |
|---|
| 2026.09.08 | ₩2,005 | ₩2,065 | ₩1,970 | ₩1,987 | -0.90% | 4.6만 |
|---|
| 2026.09.07 | ₩2,125 | ₩2,145 | ₩2,000 | ₩2,000 | -5.88% | 5.3만 |
|---|
| 2026.09.04 | ₩2,080 | ₩2,130 | ₩2,070 | ₩2,125 | +2.16% | 4.9만 |
|---|
| 2026.09.03 | ₩2,050 | ₩2,165 | ₩2,035 | ₩2,080 | +1.46% | 5.1만 |
|---|
| 2026.09.02 | ₩2,115 | ₩2,200 | ₩2,035 | ₩2,070 | -2.13% | 6.6만 |
|---|
| 2026.09.01 | ₩2,070 | ₩2,160 | ₩2,050 | ₩2,130 | +2.90% | 6.6만 |
|---|
| 2026.08.31 | ₩2,035 | ₩2,140 | ₩1,943 | ₩2,070 | +1.72% | 7만 |
|---|
| 2026.08.28 | ₩2,220 | ₩2,220 | ₩2,070 | ₩2,070 | -6.76% | 3.6만 |
|---|
| 2026.08.27 | ₩2,130 | ₩2,150 | ₩2,070 | ₩2,120 | -0.47% | 2.6만 |
|---|
| 2026.08.26 | ₩2,095 | ₩2,140 | ₩2,060 | ₩2,130 | +1.67% | 2.8만 |
|---|
| 2026.08.25 | ₩2,080 | ₩2,125 | ₩1,970 | ₩2,095 | +0.72% | 2.9만 |
|---|
| 2026.08.24 | ₩2,150 | ₩2,190 | ₩2,065 | ₩2,080 | -3.26% | 2.4만 |
|---|
| 2026.08.21 | ₩2,110 | ₩2,150 | ₩2,040 | ₩2,150 | +1.90% | 4.6만 |
|---|
| 2026.08.20 | ₩2,125 | ₩2,170 | ₩2,070 | ₩2,135 | +0.47% | 3.9만 |
|---|
| 2026.08.19 | ₩2,090 | ₩2,195 | ₩2,010 | ₩2,125 | +1.67% | 9.3만 |
|---|
| 2026.08.18 | ₩2,060 | ₩2,250 | ₩2,050 | ₩2,090 | +1.46% | 13.2만 |
|---|
| 2026.08.14 | ₩2,070 | ₩2,135 | ₩2,015 | ₩2,045 | -1.21% | 4.5만 |
|---|
| 2026.08.13 | ₩2,145 | ₩2,145 | ₩2,040 | ₩2,070 | -3.50% | 3.2만 |
|---|
| 2026.08.12 | ₩2,080 | ₩2,095 | ₩2,030 | ₩2,060 | -0.96% | 5만 |
|---|
| 2026.08.11 | ₩2,040 | ₩2,050 | ₩1,968 | ₩2,045 | +0.25% | 3.1만 |
|---|
| 2026.08.10 | ₩2,005 | ₩2,005 | ₩1,942 | ₩1,982 | -1.15% | 1.6만 |
|---|
| 2026.08.07 | ₩2,065 | ₩2,065 | ₩1,821 | ₩1,940 | -6.05% | 3.2만 |
|---|
| 2026.08.06 | ₩1,934 | ₩1,990 | ₩1,887 | ₩1,979 | +2.33% | 3.6만 |
|---|
| 2026.08.05 | ₩1,930 | ₩1,955 | ₩1,913 | ₩1,914 | -0.83% | 2.2만 |
|---|
| 2026.08.04 | ₩1,875 | ₩2,025 | ₩1,875 | ₩1,913 | +2.03% | 4.5만 |
|---|
| 2026.08.03 | ₩2,065 | ₩2,065 | ₩1,870 | ₩1,875 | -9.20% | 4.8만 |
|---|
| 2026.07.31 | ₩1,850 | ₩1,972 | ₩1,836 | ₩1,910 | +3.24% | 2.8만 |
|---|
| 2026.07.30 | ₩1,847 | ₩1,883 | ₩1,765 | ₩1,815 | -1.73% | 6.4만 |
|---|
| 2026.07.29 | ₩1,900 | ₩1,941 | ₩1,718 | ₩1,794 | -5.58% | 9.4만 |
|---|
| 2026.07.28 | ₩1,999 | ₩2,000 | ₩1,833 | ₩1,905 | -4.70% | 3.3만 |
|---|
| 2026.07.27 | ₩1,920 | ₩2,020 | ₩1,920 | ₩2,005 | +4.43% | 2.7만 |
|---|
| 2026.07.24 | ₩2,000 | ₩2,080 | ₩1,880 | ₩1,920 | -4.00% | 7만 |
|---|
| 2026.07.23 | ₩2,040 | ₩2,085 | ₩1,980 | ₩2,000 | -1.96% | 3.9만 |
|---|
| 2026.07.22 | ₩1,977 | ₩2,020 | ₩1,955 | ₩1,980 | +0.15% | 3.6만 |
|---|
| 2026.07.21 | ₩1,977 | ₩1,989 | ₩1,895 | ₩1,939 | -1.92% | 3.4만 |
|---|
| 2026.07.20 | ₩1,967 | ₩2,035 | ₩1,920 | ₩1,981 | +0.71% | 3.8만 |
|---|
| 2026.07.16 | ₩1,935 | ₩2,015 | ₩1,916 | ₩1,970 | +1.81% | 5.6만 |
|---|
| 2026.07.15 | ₩1,949 | ₩1,961 | ₩1,838 | ₩1,935 | -0.72% | 3.5만 |
|---|
| 2026.07.14 | ₩1,871 | ₩1,942 | ₩1,871 | ₩1,911 | +2.14% | 2.1만 |
|---|
| 2026.07.13 | ₩1,960 | ₩2,015 | ₩1,882 | ₩1,887 | -3.72% | 4.4만 |
|---|
| 2026.07.10 | ₩1,854 | ₩1,995 | ₩1,854 | ₩1,960 | +5.72% | 4.2만 |
|---|
| 2026.07.09 | ₩1,945 | ₩1,945 | ₩1,850 | ₩1,854 | -4.68% | 3.1만 |
|---|
| 2026.07.08 | ₩2,025 | ₩2,025 | ₩1,810 | ₩1,850 | -8.64% | 6.3만 |
|---|
| 2026.07.07 | ₩1,974 | ₩2,120 | ₩1,974 | ₩2,010 | +1.82% | 3.8만 |
|---|
| 2026.07.06 | ₩2,000 | ₩2,045 | ₩1,947 | ₩2,000 | 0.00% | 3.9만 |
|---|
| 2026.07.03 | ₩2,015 | ₩2,035 | ₩1,961 | ₩2,010 | -0.25% | 3.5만 |
|---|
| 2026.07.02 | ₩2,000 | ₩2,065 | ₩1,933 | ₩2,040 | +2.00% | 4.9만 |
|---|
| 2026.07.01 | ₩2,145 | ₩2,150 | ₩2,005 | ₩2,020 | -5.83% | 6.4만 |
|---|
| 2026.06.30 | ₩2,030 | ₩2,135 | ₩2,005 | ₩2,065 | +1.72% | 11.3만 |
|---|
| 2026.06.29 | ₩1,826 | ₩2,095 | ₩1,826 | ₩2,030 | +11.17% | 12.8만 |
|---|
| 2026.06.26 | ₩1,743 | ₩1,947 | ₩1,743 | ₩1,826 | +4.76% | 18.5만 |
|---|
| 2026.06.25 | ₩1,800 | ₩1,822 | ₩1,742 | ₩1,743 | -3.17% | 9.1만 |
|---|
| 2026.06.24 | ₩1,820 | ₩1,892 | ₩1,723 | ₩1,786 | -1.87% | 10.6만 |
|---|
| 2026.06.23 | ₩1,915 | ₩1,961 | ₩1,801 | ₩1,820 | -4.96% | 11만 |
|---|
| 2026.06.22 | ₩1,898 | ₩2,035 | ₩1,840 | ₩1,915 | +0.90% | 12.6만 |
|---|
| 2026.06.19 | ₩2,045 | ₩2,045 | ₩1,911 | ₩1,913 | -6.45% | 12.7만 |
|---|
| 2026.06.18 | ₩2,065 | ₩2,155 | ₩1,982 | ₩2,045 | -0.97% | 10.7만 |
|---|
| 2026.06.17 | ₩2,130 | ₩2,210 | ₩2,065 | ₩2,065 | -3.05% | 8.8만 |
|---|
| 2026.06.16 | ₩2,195 | ₩2,225 | ₩2,105 | ₩2,130 | -2.96% | 10.1만 |
|---|
| 2026.06.15 | ₩2,355 | ₩2,355 | ₩2,120 | ₩2,155 | -8.49% | 19.5만 |
|---|
| 2026.06.12 | ₩2,180 | ₩2,260 | ₩2,115 | ₩2,220 | +1.83% | 20.4만 |
|---|
| 2026.06.11 | ₩2,110 | ₩2,200 | ₩2,085 | ₩2,145 | +1.66% | 14.6만 |
|---|
| 2026.06.10 | ₩2,130 | ₩2,220 | ₩2,090 | ₩2,110 | -0.94% | 17.7만 |
|---|
| 2026.06.09 | ₩2,220 | ₩2,270 | ₩2,090 | ₩2,135 | -3.83% | 29.9만 |
|---|
| 2026.06.08 | ₩1,940 | ₩2,195 | ₩1,815 | ₩2,160 | +11.34% | 27.8만 |
|---|
| 2026.06.05 | ₩2,035 | ₩2,180 | ₩2,000 | ₩2,065 | +1.47% | 26만 |
|---|
| 2026.06.04 | ₩2,015 | ₩2,150 | ₩1,910 | ₩2,035 | +0.99% | 25.1만 |
|---|
| 2026.06.02 | ₩1,863 | ₩2,070 | ₩1,720 | ₩2,015 | +8.16% | 57.1만 |
|---|
| 2026.06.01 | ₩1,708 | ₩2,050 | ₩1,651 | ₩1,821 | +6.62% | 119.2만 |
|---|
| 2026.05.29 | ₩1,793 | ₩1,824 | ₩1,670 | ₩1,708 | -4.74% | 11.9만 |
|---|
| 2026.05.28 | ₩1,862 | ₩1,918 | ₩1,778 | ₩1,793 | -3.71% | 12.6만 |
|---|
| 2026.05.27 | ₩2,000 | ₩2,030 | ₩1,880 | ₩1,880 | -6.00% | 22만 |
|---|
| 2026.05.26 | ₩2,125 | ₩2,140 | ₩1,999 | ₩2,035 | -4.24% | 20.5만 |
|---|
| 2026.05.22 | ₩2,060 | ₩2,160 | ₩1,995 | ₩2,105 | +2.18% | 29.4만 |
|---|
| 2026.05.21 | ₩1,990 | ₩2,070 | ₩1,861 | ₩2,020 | +1.51% | 30.5만 |
|---|
| 2026.05.20 | ₩2,000 | ₩2,040 | ₩1,950 | ₩1,956 | -2.20% | 27.9만 |
|---|
| 2026.05.19 | ₩2,060 | ₩2,065 | ₩1,900 | ₩2,040 | -0.97% | 61.4만 |
|---|
| 2026.05.18 | ₩2,470 | ₩2,500 | ₩2,010 | ₩2,070 | -16.19% | 320.8만 |
|---|
| 2026.05.15 | ₩2,020 | ₩2,580 | ₩2,020 | ₩2,580 | +27.72% | 262.8만 |
|---|
| 2026.05.14 | ₩2,060 | ₩2,145 | ₩1,905 | ₩1,985 | -3.64% | 5.1만 |
|---|
| 2026.05.13 | ₩1,964 | ₩2,095 | ₩1,905 | ₩2,030 | +3.36% | 8.8만 |
|---|
| 2026.05.12 | ₩1,936 | ₩2,025 | ₩1,891 | ₩1,964 | +1.45% | 10만 |
|---|
| 2026.05.11 | ₩2,020 | ₩2,065 | ₩1,931 | ₩1,936 | -4.16% | 9.3만 |
|---|
| 2026.05.08 | ₩1,949 | ₩2,060 | ₩1,920 | ₩2,030 | +4.16% | 9.9만 |
|---|
| 2026.05.07 | ₩2,005 | ₩2,025 | ₩1,931 | ₩1,978 | -1.35% | 7.9만 |
|---|
| 2026.05.06 | ₩2,090 | ₩2,090 | ₩1,970 | ₩2,005 | -4.07% | 9.5만 |
|---|
| 2026.05.04 | ₩2,135 | ₩2,155 | ₩2,060 | ₩2,070 | -3.04% | 11.2만 |
|---|
| 2026.04.30 | ₩2,140 | ₩2,210 | ₩2,100 | ₩2,135 | -0.23% | 5.9만 |
|---|
| 2026.04.29 | ₩2,140 | ₩2,195 | ₩2,120 | ₩2,125 | -0.70% | 4.6만 |
|---|
| 2026.04.28 | ₩2,150 | ₩2,220 | ₩2,115 | ₩2,160 | +0.47% | 6.3만 |
|---|
| 2026.04.27 | ₩2,165 | ₩2,215 | ₩2,085 | ₩2,150 | -0.69% | 6.5만 |
|---|
| 2026.04.24 | ₩2,145 | ₩2,190 | ₩2,100 | ₩2,120 | -1.17% | 6만 |
|---|
| 2026.04.23 | ₩2,200 | ₩2,215 | ₩2,085 | ₩2,145 | -2.50% | 4만 |
|---|
| 2026.04.22 | ₩2,170 | ₩2,200 | ₩2,125 | ₩2,185 | +0.69% | 3.2만 |
|---|
| 2026.04.21 | ₩2,180 | ₩2,200 | ₩2,120 | ₩2,170 | -0.46% | 5.9만 |
|---|
| 2026.04.20 | ₩2,210 | ₩2,210 | ₩2,155 | ₩2,180 | -1.36% | 4.7만 |
|---|
| 2026.04.17 | ₩2,175 | ₩2,235 | ₩2,155 | ₩2,185 | +0.46% | 2.1만 |
|---|
| 2026.04.16 | ₩2,260 | ₩2,260 | ₩2,165 | ₩2,175 | -3.76% | 5.7만 |
|---|
| 2026.04.15 | ₩2,185 | ₩2,250 | ₩2,185 | ₩2,220 | +1.60% | 7.9만 |
|---|
| 2026.04.14 | ₩2,185 | ₩2,210 | ₩2,140 | ₩2,185 | 0.00% | 7.9만 |
|---|
| 2026.04.13 | ₩2,150 | ₩2,185 | ₩2,090 | ₩2,155 | +0.23% | 6.6만 |
|---|
| 2026.04.10 | ₩2,200 | ₩2,200 | ₩2,065 | ₩2,150 | -2.27% | 7.2만 |
|---|
| 2026.04.09 | ₩2,195 | ₩2,195 | ₩2,060 | ₩2,120 | -3.42% | 4.3만 |
|---|
| 2026.04.08 | ₩2,090 | ₩2,155 | ₩2,065 | ₩2,125 | +1.67% | 7.2만 |
|---|
| 2026.04.07 | ₩2,140 | ₩2,145 | ₩2,020 | ₩2,040 | -4.67% | 6.7만 |
|---|
| 2026.04.06 | ₩2,025 | ₩2,095 | ₩1,995 | ₩2,080 | +2.72% | 5.1만 |
|---|
| 2026.04.03 | ₩2,085 | ₩2,090 | ₩2,000 | ₩2,025 | -2.88% | 3.3만 |
|---|
| 2026.04.02 | ₩2,160 | ₩2,220 | ₩2,005 | ₩2,020 | -6.48% | 8.3만 |
|---|
| 2026.04.01 | ₩2,050 | ₩2,135 | ₩2,050 | ₩2,135 | +4.15% | 3.7만 |
|---|
| 2026.03.31 | ₩2,125 | ₩2,130 | ₩2,030 | ₩2,050 | -3.53% | 4.8만 |
|---|
| 2026.03.30 | ₩2,205 | ₩2,205 | ₩2,080 | ₩2,125 | -3.63% | 3.7만 |
|---|
| 2026.03.27 | ₩2,095 | ₩2,190 | ₩2,045 | ₩2,120 | +1.19% | 8.8만 |
|---|
| 2026.03.26 | ₩2,145 | ₩2,195 | ₩2,095 | ₩2,145 | 0.00% | 6.1만 |
|---|
| 2026.03.25 | ₩2,240 | ₩2,240 | ₩2,120 | ₩2,145 | -4.24% | 11.6만 |
|---|
| 2026.03.24 | ₩2,180 | ₩2,215 | ₩2,145 | ₩2,210 | +1.38% | 7.5만 |
|---|
| 2026.03.23 | ₩2,230 | ₩2,230 | ₩2,055 | ₩2,180 | -2.24% | 8.9만 |
|---|
| 2026.03.20 | ₩2,245 | ₩2,265 | ₩2,185 | ₩2,230 | -0.67% | 13.7만 |
|---|
| 2026.03.19 | ₩2,140 | ₩2,255 | ₩2,085 | ₩2,245 | +4.91% | 22만 |
|---|
| 2026.03.18 | ₩2,185 | ₩2,220 | ₩2,135 | ₩2,155 | -1.37% | 5.5만 |
|---|
| 2026.03.17 | ₩2,195 | ₩2,220 | ₩2,145 | ₩2,185 | -0.46% | 6.9만 |
|---|
| 2026.03.16 | ₩2,255 | ₩2,255 | ₩2,120 | ₩2,135 | -5.32% | 8만 |
|---|
| 2026.03.13 | ₩2,130 | ₩2,230 | ₩2,090 | ₩2,190 | +2.82% | 13.5만 |
|---|
| 2026.03.12 | ₩2,040 | ₩2,130 | ₩2,040 | ₩2,115 | +3.68% | 4.2만 |
|---|
| 2026.03.11 | ₩2,115 | ₩2,150 | ₩2,015 | ₩2,040 | -3.55% | 7.1만 |
|---|
| 2026.03.10 | ₩2,040 | ₩2,110 | ₩2,000 | ₩2,050 | +0.49% | 7.5만 |
|---|
| 2026.03.09 | ₩2,100 | ₩2,100 | ₩1,970 | ₩2,020 | -3.81% | 7.4만 |
|---|
| 2026.03.06 | ₩1,978 | ₩2,130 | ₩1,962 | ₩2,130 | +7.68% | 12.4만 |
|---|
| 2026.03.05 | ₩1,800 | ₩2,035 | ₩1,800 | ₩2,005 | +11.39% | 15.7만 |
|---|
| 2026.03.04 | ₩2,060 | ₩2,060 | ₩1,700 | ₩1,782 | -13.50% | 27.4만 |
|---|
| 2026.03.03 | ₩2,035 | ₩2,115 | ₩2,035 | ₩2,080 | +2.21% | 18.2만 |
|---|
| 2026.02.27 | ₩2,125 | ₩2,205 | ₩2,030 | ₩2,120 | -0.24% | 33.2만 |
|---|
| 2026.02.26 | ₩2,210 | ₩2,220 | ₩2,135 | ₩2,140 | -3.17% | 15.6만 |
|---|
| 2026.02.25 | ₩2,160 | ₩2,260 | ₩2,115 | ₩2,210 | +2.31% | 32만 |
|---|
| 2026.02.24 | ₩2,140 | ₩2,185 | ₩2,065 | ₩2,160 | +0.93% | 12.6만 |
|---|
| 2026.02.23 | ₩2,100 | ₩2,205 | ₩2,085 | ₩2,140 | +1.90% | 14.9만 |
|---|
| 2026.02.20 | ₩2,120 | ₩2,180 | ₩2,055 | ₩2,100 | -0.94% | 16.8만 |
|---|
| 2026.02.19 | ₩2,180 | ₩2,215 | ₩2,085 | ₩2,140 | -1.83% | 25.9만 |
|---|
| 2026.02.13 | ₩2,260 | ₩2,260 | ₩2,155 | ₩2,200 | -2.65% | 15.9만 |
|---|
| 2026.02.12 | ₩2,305 | ₩2,315 | ₩2,235 | ₩2,270 | -1.52% | 14.6만 |
|---|
| 2026.02.11 | ₩2,315 | ₩2,330 | ₩2,215 | ₩2,310 | -0.22% | 14.3만 |
|---|
| 2026.02.10 | ₩2,280 | ₩2,320 | ₩2,235 | ₩2,290 | +0.44% | 15.6만 |
|---|
| 2026.02.09 | ₩2,245 | ₩2,315 | ₩2,205 | ₩2,250 | +0.22% | 14.7만 |
|---|
| 2026.02.06 | ₩2,320 | ₩2,325 | ₩2,160 | ₩2,240 | -3.45% | 24.6만 |
|---|
| 2026.02.05 | ₩2,320 | ₩2,485 | ₩2,265 | ₩2,325 | +0.22% | 75.4만 |
|---|
| 2026.02.04 | ₩2,325 | ₩2,365 | ₩2,250 | ₩2,320 | -0.22% | 37.6만 |
|---|
| 2026.02.03 | ₩2,265 | ₩2,350 | ₩2,230 | ₩2,345 | +3.53% | 62.1만 |
|---|
| 2026.02.02 | ₩2,190 | ₩2,250 | ₩2,130 | ₩2,235 | +2.05% | 31.7만 |
|---|
| 2026.01.30 | ₩2,265 | ₩2,310 | ₩2,195 | ₩2,205 | -2.65% | 35.1만 |
|---|
| 2026.01.29 | ₩2,210 | ₩2,295 | ₩2,165 | ₩2,265 | +2.49% | 40.1만 |
|---|
| 2026.01.28 | ₩2,330 | ₩2,430 | ₩2,210 | ₩2,210 | -5.15% | 101.8만 |
|---|
| 2026.01.27 | ₩2,385 | ₩2,390 | ₩2,270 | ₩2,330 | -2.31% | 63.7만 |
|---|
| 2026.01.26 | ₩2,320 | ₩2,495 | ₩2,245 | ₩2,420 | +4.31% | 170만 |
|---|
| 2026.01.23 | ₩3,030 | ₩3,100 | ₩2,645 | ₩2,695 | -11.06% | 208.9만 |
|---|
| 2026.01.22 | ₩2,955 | ₩3,495 | ₩2,800 | ₩3,120 | +5.58% | 1210.2만 |
|---|
| 2026.01.21 | ₩2,065 | ₩2,690 | ₩1,976 | ₩2,690 | +30.27% | 402.2만 |
|---|
| 2026.01.20 | ₩2,150 | ₩2,150 | ₩1,960 | ₩2,070 | -3.72% | 29.7만 |
|---|
| 2026.01.19 | ₩2,020 | ₩2,130 | ₩1,989 | ₩2,085 | +3.22% | 34.8만 |
|---|
| 2026.01.16 | ₩2,090 | ₩2,170 | ₩1,981 | ₩2,015 | -3.59% | 29.2만 |
|---|
| 2026.01.15 | ₩1,907 | ₩2,150 | ₩1,871 | ₩2,095 | +9.86% | 67.4만 |
|---|
| 2026.01.14 | ₩1,888 | ₩1,945 | ₩1,862 | ₩1,915 | +1.43% | 6.7만 |
|---|
| 2026.01.13 | ₩1,885 | ₩1,978 | ₩1,859 | ₩1,906 | +1.11% | 13.5만 |
|---|
| 2026.01.12 | ₩1,741 | ₩1,993 | ₩1,730 | ₩1,881 | +8.04% | 71.3만 |
|---|
| 2026.01.09 | ₩1,792 | ₩1,833 | ₩1,711 | ₩1,757 | -1.95% | 10.4만 |
|---|
| 2026.01.08 | ₩1,832 | ₩1,832 | ₩1,780 | ₩1,792 | -2.18% | 3.2만 |
|---|
| 2026.01.07 | ₩1,857 | ₩1,899 | ₩1,800 | ₩1,827 | -1.62% | 4.5만 |
|---|
| 2026.01.06 | ₩1,951 | ₩1,951 | ₩1,856 | ₩1,857 | -4.82% | 3.8만 |
|---|
| 2026.01.05 | ₩1,866 | ₩1,925 | ₩1,842 | ₩1,904 | +2.04% | 6.1만 |
|---|
| 2026.01.02 | ₩1,829 | ₩1,888 | ₩1,829 | ₩1,866 | +2.02% | 5.3만 |
|---|
| 2025.12.30 | ₩1,876 | ₩1,960 | ₩1,772 | ₩1,829 | -2.51% | 14.8만 |
|---|
| 2025.12.29 | ₩1,833 | ₩1,920 | ₩1,833 | ₩1,882 | +2.67% | 8.9만 |
|---|
| 2025.12.26 | ₩1,850 | ₩1,886 | ₩1,829 | ₩1,833 | -0.92% | 4.7만 |
|---|
| 2025.12.24 | ₩1,928 | ₩1,953 | ₩1,841 | ₩1,850 | -4.05% | 9.6만 |
|---|
| 2025.12.23 | ₩1,851 | ₩1,954 | ₩1,751 | ₩1,928 | +4.16% | 16.6만 |
|---|
| 2025.12.22 | ₩1,895 | ₩1,895 | ₩1,843 | ₩1,843 | -2.74% | 4.6만 |
|---|
| 2025.12.19 | ₩1,787 | ₩1,855 | ₩1,783 | ₩1,843 | +3.13% | 4.7만 |
|---|
| 2025.12.18 | ₩1,806 | ₩1,845 | ₩1,787 | ₩1,787 | -1.05% | 3만 |
|---|
| 2025.12.17 | ₩1,800 | ₩1,885 | ₩1,784 | ₩1,827 | +1.50% | 7만 |
|---|
| 2025.12.16 | ₩1,860 | ₩1,888 | ₩1,777 | ₩1,812 | -2.58% | 6.2만 |
|---|
| 2025.12.15 | ₩1,815 | ₩1,900 | ₩1,803 | ₩1,861 | +2.53% | 7.3만 |
|---|
| 2025.12.12 | ₩1,798 | ₩1,900 | ₩1,798 | ₩1,834 | +2.00% | 10.2만 |
|---|
| 2025.12.11 | ₩1,766 | ₩1,812 | ₩1,746 | ₩1,798 | +1.81% | 1.8만 |
|---|
| 2025.12.10 | ₩1,770 | ₩1,783 | ₩1,762 | ₩1,766 | -0.23% | 2만 |
|---|
| 2025.12.09 | ₩1,800 | ₩1,800 | ₩1,770 | ₩1,783 | -0.94% | 2.7만 |
|---|
| 2025.12.08 | ₩1,786 | ₩1,823 | ₩1,785 | ₩1,797 | +0.62% | 5.2만 |
|---|
| 2025.12.05 | ₩1,791 | ₩1,844 | ₩1,756 | ₩1,803 | +0.67% | 3.9만 |
|---|
| 2025.12.04 | ₩1,790 | ₩1,865 | ₩1,772 | ₩1,791 | +0.06% | 5.6만 |
|---|
| 2025.12.03 | ₩1,825 | ₩1,825 | ₩1,776 | ₩1,790 | -1.92% | 2.8만 |
|---|
| 2025.12.02 | ₩1,764 | ₩1,826 | ₩1,731 | ₩1,825 | +3.46% | 4.6만 |
|---|
| 2025.12.01 | ₩1,721 | ₩1,787 | ₩1,716 | ₩1,764 | +2.50% | 3.4만 |
|---|
| 2025.11.28 | ₩1,645 | ₩1,734 | ₩1,645 | ₩1,721 | +4.62% | 3.9만 |
|---|
| 2025.11.27 | ₩1,649 | ₩1,656 | ₩1,625 | ₩1,645 | -0.24% | 3.7만 |
|---|
| 2025.11.26 | ₩1,669 | ₩1,669 | ₩1,612 | ₩1,641 | -1.68% | 7.5만 |
|---|
| 2025.11.25 | ₩1,683 | ₩1,700 | ₩1,660 | ₩1,669 | -0.83% | 2만 |
|---|
| 2025.11.24 | ₩1,702 | ₩1,709 | ₩1,676 | ₩1,677 | -1.47% | 3.1만 |
|---|
| 2025.11.21 | ₩1,744 | ₩1,744 | ₩1,680 | ₩1,711 | -1.89% | 3.3만 |
|---|
| 2025.11.20 | ₩1,720 | ₩1,750 | ₩1,707 | ₩1,735 | +0.87% | 2만 |
|---|
| 2025.11.19 | ₩1,752 | ₩1,752 | ₩1,610 | ₩1,720 | -1.83% | 5.5만 |
|---|
| 2025.11.18 | ₩1,716 | ₩1,763 | ₩1,704 | ₩1,753 | +2.16% | 3.2만 |
|---|
| 2025.11.17 | ₩1,737 | ₩1,746 | ₩1,715 | ₩1,716 | -1.21% | 3만 |
|---|
| 2025.11.14 | ₩1,759 | ₩1,818 | ₩1,730 | ₩1,737 | -1.25% | 3.8만 |
|---|
| 2025.11.13 | ₩1,769 | ₩1,776 | ₩1,746 | ₩1,776 | +0.40% | 2.9만 |
|---|
| 2025.11.12 | ₩1,721 | ₩1,777 | ₩1,721 | ₩1,769 | +2.79% | 2.1만 |
|---|
| 2025.11.11 | ₩1,759 | ₩1,790 | ₩1,721 | ₩1,721 | -2.16% | 6.4만 |
|---|
| 2025.11.10 | ₩1,730 | ₩1,790 | ₩1,730 | ₩1,758 | +1.62% | 1.7만 |
|---|
| 2025.11.07 | ₩1,730 | ₩1,779 | ₩1,718 | ₩1,755 | +1.45% | 4.6만 |
|---|
| 2025.11.06 | ₩1,776 | ₩1,813 | ₩1,742 | ₩1,748 | -1.58% | 4.7만 |
|---|
| 2025.11.05 | ₩1,773 | ₩1,796 | ₩1,682 | ₩1,792 | +1.07% | 21.3만 |
|---|
| 2025.11.04 | ₩1,797 | ₩1,849 | ₩1,775 | ₩1,789 | -0.45% | 6.2만 |
|---|
| 2025.11.03 | ₩1,818 | ₩1,848 | ₩1,780 | ₩1,797 | -1.16% | 11.4만 |
|---|
| 2025.10.31 | ₩1,833 | ₩1,863 | ₩1,812 | ₩1,817 | -0.87% | 8.1만 |
|---|
| 2025.10.30 | ₩1,895 | ₩1,905 | ₩1,830 | ₩1,832 | -3.32% | 12.4만 |
|---|
| 2025.10.29 | ₩1,926 | ₩1,987 | ₩1,895 | ₩1,895 | -1.61% | 5만 |
|---|
| 2025.10.28 | ₩1,954 | ₩1,954 | ₩1,911 | ₩1,926 | -1.43% | 3.1만 |
|---|
| 2025.10.27 | ₩1,999 | ₩1,999 | ₩1,940 | ₩1,954 | -2.25% | 6.7만 |
|---|
| 2025.10.24 | ₩1,911 | ₩2,020 | ₩1,909 | ₩1,999 | +4.60% | 8.5만 |
|---|
| 2025.10.23 | ₩1,946 | ₩1,946 | ₩1,906 | ₩1,921 | -1.28% | 4.6만 |
|---|
| 2025.10.22 | ₩1,944 | ₩1,970 | ₩1,885 | ₩1,946 | +0.10% | 6.3만 |
|---|
| 2025.10.21 | ₩1,985 | ₩2,000 | ₩1,933 | ₩1,944 | -2.07% | 6.4만 |
|---|
| 2025.10.20 | ₩1,900 | ₩2,010 | ₩1,900 | ₩1,985 | +4.47% | 14.9만 |
|---|
| 2025.10.17 | ₩2,005 | ₩2,010 | ₩1,871 | ₩1,918 | -4.34% | 18.2만 |
|---|
| 2025.10.16 | ₩2,035 | ₩2,065 | ₩1,979 | ₩2,010 | -1.23% | 11.5만 |
|---|
| 2025.10.15 | ₩2,090 | ₩2,135 | ₩2,030 | ₩2,035 | -2.63% | 31만 |
|---|
| 2025.10.14 | ₩2,020 | ₩2,140 | ₩1,976 | ₩2,070 | +2.48% | 35.8만 |
|---|
| 2025.10.13 | ₩2,000 | ₩2,145 | ₩1,950 | ₩2,020 | +1.00% | 24.6만 |
|---|
| 2025.10.10 | ₩1,900 | ₩2,085 | ₩1,878 | ₩2,000 | +5.26% | 26.3만 |
|---|