시장 데이터를 불러오는 중
전체 종목
티에스이 과거 주가
TSE · 131290.KQ · KOSDAQ
주요 제품·사업: Probe Card, Test Interface Board, OLED Test Equipment, Test Soc…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TSE · 131290.KQ · KOSDAQ
주요 제품·사업: Probe Card, Test Interface Board, OLED Test Equipment, Test Soc…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩315,000 | ₩325,000 | ₩307,000 | ₩311,000 | -1.27% | 7.1만 |
| 2026.10.07 | ₩306,500 | ₩336,000 | ₩293,500 | ₩316,000 | +3.10% | 25.9만 |
| 2026.10.06 | ₩291,500 | ₩314,000 | ₩288,000 | ₩313,500 | +7.55% | 10.2만 |
| 2026.10.02 | ₩301,500 | ₩305,000 | ₩286,000 | ₩290,500 | -3.65% | 11.9만 |
| 2026.10.01 | ₩283,000 | ₩305,000 | ₩283,000 | ₩305,000 | +7.77% | 8.8만 |
| 2026.09.30 | ₩301,500 | ₩301,500 | ₩282,000 | ₩289,000 | -4.15% | 6만 |
| 2026.09.29 | ₩293,000 | ₩309,500 | ₩283,500 | ₩297,000 | +1.37% | 11.7만 |
| 2026.09.28 | ₩285,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,500 |
| ₩293,000 |
| +2.81% |
| 7.1만 |
| 2026.09.23 | ₩280,000 | ₩291,500 | ₩278,500 | ₩289,000 | +3.21% | 7.2만 |
|---|
| 2026.09.22 | ₩275,000 | ₩282,500 | ₩262,500 | ₩281,000 | +2.18% | 9.7만 |
|---|
| 2026.09.21 | ₩243,500 | ₩269,500 | ₩243,000 | ₩269,500 | +10.68% | 12만 |
|---|
| 2026.09.18 | ₩255,500 | ₩258,500 | ₩243,000 | ₩243,000 | -4.89% | 6만 |
|---|
| 2026.09.17 | ₩247,000 | ₩252,000 | ₩239,000 | ₩248,500 | +0.61% | 5.4만 |
|---|
| 2026.09.16 | ₩237,000 | ₩247,000 | ₩231,000 | ₩243,000 | +2.53% | 8.1만 |
|---|
| 2026.09.15 | ₩236,500 | ₩255,000 | ₩236,500 | ₩241,500 | +2.11% | 8만 |
|---|
| 2026.09.14 | ₩251,000 | ₩251,500 | ₩236,000 | ₩236,000 | -5.98% | 11.2만 |
|---|
| 2026.09.11 | ₩291,000 | ₩298,500 | ₩259,500 | ₩260,500 | -10.48% | 20.9만 |
|---|
| 2026.09.10 | ₩265,000 | ₩318,500 | ₩256,000 | ₩306,500 | +15.66% | 79.6만 |
|---|
| 2026.09.09 | ₩258,000 | ₩277,000 | ₩258,000 | ₩268,500 | +4.07% | 11.7만 |
|---|
| 2026.09.08 | ₩257,500 | ₩276,500 | ₩255,500 | ₩256,000 | -0.58% | 16.9만 |
|---|
| 2026.09.07 | ₩252,500 | ₩264,500 | ₩252,000 | ₩261,500 | +3.56% | 17.9만 |
|---|
| 2026.09.04 | ₩231,500 | ₩240,000 | ₩227,000 | ₩236,500 | +2.16% | 8만 |
|---|
| 2026.09.03 | ₩234,500 | ₩238,500 | ₩219,000 | ₩224,000 | -4.48% | 10.6만 |
|---|
| 2026.09.02 | ₩214,500 | ₩238,500 | ₩210,000 | ₩234,000 | +9.09% | 16.5만 |
|---|
| 2026.09.01 | ₩230,000 | ₩231,000 | ₩218,500 | ₩223,000 | -3.04% | 9.4만 |
|---|
| 2026.08.31 | ₩227,000 | ₩238,000 | ₩220,000 | ₩237,000 | +4.41% | 22.6만 |
|---|
| 2026.08.28 | ₩246,000 | ₩250,000 | ₩235,000 | ₩238,500 | -3.05% | 9.5만 |
|---|
| 2026.08.27 | ₩255,500 | ₩259,500 | ₩238,500 | ₩253,000 | -0.98% | 8.6만 |
|---|
| 2026.08.26 | ₩247,000 | ₩254,500 | ₩242,500 | ₩251,500 | +1.82% | 6.4만 |
|---|
| 2026.08.25 | ₩236,500 | ₩254,500 | ₩231,500 | ₩249,000 | +5.29% | 9.2만 |
|---|
| 2026.08.24 | ₩222,000 | ₩252,000 | ₩221,500 | ₩245,500 | +10.59% | 14.6만 |
|---|
| 2026.08.21 | ₩235,000 | ₩240,500 | ₩216,500 | ₩222,000 | -5.53% | 18만 |
|---|
| 2026.08.20 | ₩258,000 | ₩259,000 | ₩238,000 | ₩242,000 | -6.20% | 15만 |
|---|
| 2026.08.19 | ₩251,500 | ₩275,000 | ₩248,000 | ₩256,000 | +1.79% | 14.6만 |
|---|
| 2026.08.18 | ₩266,000 | ₩288,500 | ₩260,000 | ₩269,000 | +1.13% | 18.4만 |
|---|
| 2026.08.14 | ₩261,000 | ₩274,500 | ₩248,500 | ₩260,000 | -0.38% | 10.3만 |
|---|
| 2026.08.13 | ₩256,000 | ₩269,000 | ₩250,000 | ₩259,000 | +1.17% | 10.9만 |
|---|
| 2026.08.12 | ₩243,000 | ₩268,000 | ₩242,500 | ₩250,000 | +2.88% | 13.9만 |
|---|
| 2026.08.11 | ₩227,500 | ₩265,000 | ₩223,000 | ₩244,500 | +7.47% | 18.6만 |
|---|
| 2026.08.10 | ₩206,500 | ₩232,000 | ₩203,000 | ₩227,000 | +9.93% | 13.5만 |
|---|
| 2026.08.07 | ₩211,500 | ₩219,000 | ₩202,000 | ₩207,000 | -2.13% | 7.5만 |
|---|
| 2026.08.06 | ₩203,000 | ₩219,000 | ₩199,700 | ₩207,000 | +1.97% | 10.9만 |
|---|
| 2026.08.05 | ₩208,000 | ₩211,000 | ₩188,000 | ₩200,500 | -3.61% | 8.4만 |
|---|
| 2026.08.04 | ₩198,800 | ₩206,500 | ₩186,000 | ₩196,900 | -0.96% | 9.9만 |
|---|
| 2026.08.03 | ₩189,000 | ₩200,000 | ₩182,100 | ₩189,700 | +0.37% | 12.3만 |
|---|
| 2026.07.31 | ₩182,000 | ₩186,600 | ₩177,000 | ₩186,600 | +2.53% | 8.6만 |
|---|
| 2026.07.30 | ₩158,800 | ₩165,900 | ₩143,600 | ₩143,600 | -9.57% | 14.1만 |
|---|
| 2026.07.29 | ₩177,000 | ₩187,500 | ₩146,800 | ₩157,500 | -11.02% | 13.3만 |
|---|
| 2026.07.28 | ₩191,200 | ₩191,800 | ₩170,900 | ₩176,400 | -7.74% | 21.6만 |
|---|
| 2026.07.27 | ₩215,500 | ₩217,000 | ₩202,500 | ₩209,000 | -3.02% | 8만 |
|---|
| 2026.07.24 | ₩231,000 | ₩233,500 | ₩199,700 | ₩202,500 | -12.34% | 24.7만 |
|---|
| 2026.07.23 | ₩243,000 | ₩258,500 | ₩228,500 | ₩239,500 | -1.44% | 13.6만 |
|---|
| 2026.07.22 | ₩261,500 | ₩272,500 | ₩239,000 | ₩240,000 | -8.22% | 12.8만 |
|---|
| 2026.07.21 | ₩255,500 | ₩265,000 | ₩242,000 | ₩251,000 | -1.76% | 12.1만 |
|---|
| 2026.07.20 | ₩285,000 | ₩287,000 | ₩249,000 | ₩258,500 | -9.30% | 14.1만 |
|---|
| 2026.07.16 | ₩281,500 | ₩292,000 | ₩258,500 | ₩282,500 | +0.36% | 10.5만 |
|---|
| 2026.07.15 | ₩286,500 | ₩290,000 | ₩267,000 | ₩284,500 | -0.70% | 14.4만 |
|---|
| 2026.07.14 | ₩254,000 | ₩279,000 | ₩243,000 | ₩277,000 | +9.06% | 22.1만 |
|---|
| 2026.07.13 | ₩280,500 | ₩294,000 | ₩245,500 | ₩250,500 | -10.70% | 18.5만 |
|---|
| 2026.07.10 | ₩236,000 | ₩291,000 | ₩232,000 | ₩269,500 | +14.19% | 22.9만 |
|---|
| 2026.07.09 | ₩230,000 | ₩243,500 | ₩220,500 | ₩224,000 | -2.61% | 9.1만 |
|---|
| 2026.07.08 | ₩216,000 | ₩249,500 | ₩216,000 | ₩229,500 | +6.25% | 14.9만 |
|---|
| 2026.07.07 | ₩240,000 | ₩252,250 | ₩223,000 | ₩233,500 | -2.71% | 10.2만 |
|---|
| 2026.07.06 | ₩257,500 | ₩263,000 | ₩227,000 | ₩244,500 | -5.05% | 14만 |
|---|
| 2026.07.03 | ₩250,000 | ₩262,000 | ₩237,000 | ₩251,000 | +0.40% | 11.7만 |
|---|
| 2026.07.02 | ₩263,000 | ₩269,000 | ₩242,500 | ₩246,000 | -6.46% | 14.8만 |
|---|
| 2026.07.01 | ₩259,500 | ₩282,000 | ₩249,000 | ₩276,000 | +6.36% | 17.9만 |
|---|
| 2026.06.30 | ₩237,000 | ₩255,500 | ₩229,000 | ₩244,500 | +3.16% | 10.7만 |
|---|
| 2026.06.29 | ₩229,000 | ₩235,500 | ₩217,500 | ₩224,000 | -2.18% | 6.4만 |
|---|
| 2026.06.26 | ₩215,000 | ₩236,000 | ₩213,500 | ₩223,500 | +3.95% | 12.1만 |
|---|
| 2026.06.25 | ₩257,500 | ₩265,000 | ₩216,000 | ₩218,000 | -15.34% | 17.6만 |
|---|
| 2026.06.24 | ₩243,000 | ₩267,000 | ₩235,500 | ₩249,500 | +2.67% | 8.3만 |
|---|
| 2026.06.23 | ₩260,000 | ₩265,000 | ₩235,000 | ₩235,500 | -9.42% | 7.5만 |
|---|
| 2026.06.22 | ₩237,000 | ₩268,000 | ₩237,000 | ₩259,500 | +9.49% | 11.7만 |
|---|
| 2026.06.19 | ₩255,000 | ₩258,500 | ₩237,000 | ₩244,000 | -4.31% | 10.8만 |
|---|
| 2026.06.18 | ₩252,500 | ₩259,500 | ₩244,500 | ₩249,000 | -1.39% | 6.5만 |
|---|
| 2026.06.17 | ₩248,500 | ₩265,500 | ₩243,500 | ₩252,500 | +1.61% | 8.8만 |
|---|
| 2026.06.16 | ₩256,500 | ₩264,500 | ₩249,000 | ₩251,000 | -2.14% | 8.7만 |
|---|
| 2026.06.15 | ₩276,500 | ₩280,000 | ₩247,500 | ₩259,000 | -6.33% | 21만 |
|---|
| 2026.06.12 | ₩274,000 | ₩282,500 | ₩257,000 | ₩270,500 | -1.28% | 16만 |
|---|
| 2026.06.11 | ₩198,500 | ₩269,500 | ₩198,500 | ₩260,000 | +30.98% | 31.1만 |
|---|
| 2026.06.10 | ₩207,000 | ₩235,000 | ₩201,000 | ₩207,500 | +0.24% | 12.1만 |
|---|
| 2026.06.09 | ₩193,100 | ₩224,500 | ₩191,000 | ₩213,500 | +10.56% | 8.7만 |
|---|
| 2026.06.08 | ₩174,000 | ₩197,600 | ₩173,700 | ₩185,100 | +6.38% | 6.8만 |
|---|
| 2026.06.05 | ₩213,500 | ₩220,000 | ₩197,400 | ₩206,000 | -3.51% | 5.8만 |
|---|
| 2026.06.04 | ₩209,000 | ₩241,500 | ₩208,500 | ₩221,500 | +5.98% | 18.1만 |
|---|
| 2026.06.02 | ₩197,900 | ₩207,500 | ₩180,500 | ₩204,500 | +3.34% | 12.1만 |
|---|
| 2026.06.01 | ₩192,000 | ₩199,050 | ₩185,000 | ₩198,100 | +3.18% | 11.8만 |
|---|
| 2026.05.29 | ₩205,000 | ₩208,500 | ₩180,500 | ₩199,900 | -2.49% | 12.9만 |
|---|
| 2026.05.28 | ₩205,500 | ₩208,500 | ₩179,100 | ₩205,000 | -0.24% | 19.7만 |
|---|
| 2026.05.27 | ₩230,000 | ₩231,000 | ₩205,000 | ₩210,000 | -8.70% | 16.8만 |
|---|
| 2026.05.26 | ₩244,500 | ₩250,000 | ₩226,000 | ₩227,500 | -6.95% | 10.7만 |
|---|
| 2026.05.22 | ₩232,000 | ₩250,000 | ₩226,500 | ₩244,000 | +5.17% | 10.9만 |
|---|
| 2026.05.21 | ₩229,000 | ₩239,000 | ₩224,000 | ₩226,500 | -1.09% | 14.8만 |
|---|
| 2026.05.20 | ₩211,000 | ₩247,500 | ₩211,000 | ₩237,000 | +12.32% | 22.2만 |
|---|
| 2026.05.19 | ₩225,000 | ₩229,000 | ₩203,000 | ₩210,000 | -6.67% | 16.3만 |
|---|
| 2026.05.18 | ₩217,000 | ₩229,500 | ₩195,800 | ₩223,000 | +2.76% | 26만 |
|---|
| 2026.05.15 | ₩192,000 | ₩195,400 | ₩177,700 | ₩181,500 | -5.47% | 9.4만 |
|---|
| 2026.05.14 | ₩188,900 | ₩194,900 | ₩183,000 | ₩190,100 | +0.64% | 8.1만 |
|---|
| 2026.05.13 | ₩173,300 | ₩189,700 | ₩164,800 | ₩189,500 | +9.35% | 13.4만 |
|---|
| 2026.05.12 | ₩179,300 | ₩188,800 | ₩171,000 | ₩173,300 | -3.35% | 19.7만 |
|---|
| 2026.05.11 | ₩178,100 | ₩185,900 | ₩175,000 | ₩175,900 | -1.24% | 8.8만 |
|---|
| 2026.05.08 | ₩169,000 | ₩181,600 | ₩167,300 | ₩174,700 | +3.37% | 6.9만 |
|---|
| 2026.05.07 | ₩171,300 | ₩179,200 | ₩169,100 | ₩171,000 | -0.18% | 11.2만 |
|---|
| 2026.05.06 | ₩172,600 | ₩172,600 | ₩163,300 | ₩170,100 | -1.45% | 9.7만 |
|---|
| 2026.05.04 | ₩169,900 | ₩174,800 | ₩160,000 | ₩167,800 | -1.24% | 11.5만 |
|---|
| 2026.04.30 | ₩168,800 | ₩172,000 | ₩167,000 | ₩168,800 | 0.00% | 8만 |
|---|
| 2026.04.29 | ₩169,000 | ₩172,900 | ₩165,600 | ₩168,800 | -0.12% | 8.5만 |
|---|
| 2026.04.28 | ₩167,100 | ₩184,700 | ₩167,100 | ₩174,800 | +4.61% | 7.7만 |
|---|
| 2026.04.27 | ₩170,000 | ₩171,900 | ₩162,800 | ₩167,000 | -1.76% | 4.8만 |
|---|
| 2026.04.24 | ₩168,000 | ₩173,900 | ₩166,500 | ₩169,400 | +0.83% | 4.9만 |
|---|
| 2026.04.23 | ₩172,300 | ₩175,000 | ₩162,700 | ₩165,700 | -3.83% | 6.2만 |
|---|
| 2026.04.22 | ₩157,500 | ₩171,000 | ₩155,100 | ₩169,300 | +7.49% | 12만 |
|---|
| 2026.04.21 | ₩159,400 | ₩166,500 | ₩156,200 | ₩159,100 | -0.19% | 10.1만 |
|---|
| 2026.04.20 | ₩167,000 | ₩168,000 | ₩155,000 | ₩156,500 | -6.29% | 10.2만 |
|---|
| 2026.04.17 | ₩151,700 | ₩180,400 | ₩151,700 | ₩163,500 | +7.78% | 27.9만 |
|---|
| 2026.04.16 | ₩143,800 | ₩152,900 | ₩138,000 | ₩149,500 | +3.96% | 15.8만 |
|---|
| 2026.04.15 | ₩141,900 | ₩145,000 | ₩135,200 | ₩141,600 | -0.21% | 14.1만 |
|---|
| 2026.04.14 | ₩122,900 | ₩137,200 | ₩120,600 | ₩134,200 | +9.19% | 11.4만 |
|---|
| 2026.04.13 | ₩115,800 | ₩120,300 | ₩114,100 | ₩119,700 | +3.37% | 7.1만 |
|---|
| 2026.04.10 | ₩122,900 | ₩127,300 | ₩117,900 | ₩118,200 | -3.82% | 5.3만 |
|---|
| 2026.04.09 | ₩112,200 | ₩124,500 | ₩109,200 | ₩119,100 | +6.15% | 8.3만 |
|---|
| 2026.04.08 | ₩117,500 | ₩119,000 | ₩111,700 | ₩114,900 | -2.21% | 6.6만 |
|---|
| 2026.04.07 | ₩108,100 | ₩113,300 | ₩107,800 | ₩110,200 | +1.94% | 2.7만 |
|---|
| 2026.04.06 | ₩107,500 | ₩114,000 | ₩105,600 | ₩107,400 | -0.09% | 3.9만 |
|---|
| 2026.04.03 | ₩116,200 | ₩117,500 | ₩104,600 | ₩108,800 | -6.37% | 7.1만 |
|---|
| 2026.04.02 | ₩120,100 | ₩125,400 | ₩110,100 | ₩111,800 | -6.91% | 8.9만 |
|---|
| 2026.04.01 | ₩112,700 | ₩121,800 | ₩107,200 | ₩118,800 | +5.41% | 8만 |
|---|
| 2026.03.31 | ₩107,400 | ₩115,300 | ₩105,600 | ₩105,700 | -1.58% | 5.1만 |
|---|
| 2026.03.30 | ₩103,100 | ₩115,800 | ₩102,200 | ₩112,000 | +8.63% | 5.5만 |
|---|
| 2026.03.27 | ₩110,000 | ₩112,700 | ₩105,700 | ₩110,300 | +0.27% | 10만 |
|---|
| 2026.03.26 | ₩118,200 | ₩120,400 | ₩110,100 | ₩115,000 | -2.71% | 4.3만 |
|---|
| 2026.03.25 | ₩117,300 | ₩122,600 | ₩116,100 | ₩121,700 | +3.75% | 4.8만 |
|---|
| 2026.03.24 | ₩120,200 | ₩122,100 | ₩110,600 | ₩115,800 | -3.66% | 6.8만 |
|---|
| 2026.03.23 | ₩114,600 | ₩120,200 | ₩110,800 | ₩117,900 | +2.88% | 8.5만 |
|---|
| 2026.03.20 | ₩124,500 | ₩126,000 | ₩120,100 | ₩121,800 | -2.17% | 4.7만 |
|---|
| 2026.03.19 | ₩117,500 | ₩124,800 | ₩117,100 | ₩124,800 | +6.21% | 8.5만 |
|---|
| 2026.03.18 | ₩117,900 | ₩120,300 | ₩116,500 | ₩119,900 | +1.70% | 5.9만 |
|---|
| 2026.03.17 | ₩115,500 | ₩117,600 | ₩112,000 | ₩115,000 | -0.43% | 7.4만 |
|---|
| 2026.03.16 | ₩107,000 | ₩114,900 | ₩105,900 | ₩114,500 | +7.01% | 11.2만 |
|---|
| 2026.03.13 | ₩105,800 | ₩106,900 | ₩102,200 | ₩106,300 | +0.47% | 11.6만 |
|---|
| 2026.03.12 | ₩98,800 | ₩111,700 | ₩98,000 | ₩110,000 | +11.34% | 18.4만 |
|---|
| 2026.03.11 | ₩101,500 | ₩104,200 | ₩95,000 | ₩100,500 | -0.99% | 11만 |
|---|
| 2026.03.10 | ₩105,000 | ₩105,000 | ₩97,900 | ₩99,000 | -5.71% | 9만 |
|---|
| 2026.03.09 | ₩97,900 | ₩100,800 | ₩94,000 | ₩97,500 | -0.41% | 11.5만 |
|---|
| 2026.03.06 | ₩97,300 | ₩107,200 | ₩96,100 | ₩106,100 | +9.04% | 19.1만 |
|---|
| 2026.03.05 | ₩87,800 | ₩99,200 | ₩85,500 | ₩95,100 | +8.31% | 15.8만 |
|---|
| 2026.03.04 | ₩88,100 | ₩93,700 | ₩82,800 | ₩83,900 | -4.77% | 22.5만 |
|---|
| 2026.03.03 | ₩86,000 | ₩94,600 | ₩83,000 | ₩88,200 | +2.56% | 15.3만 |
|---|
| 2026.02.27 | ₩89,800 | ₩91,400 | ₩84,000 | ₩87,000 | -3.12% | 29.5만 |
|---|
| 2026.02.26 | ₩93,400 | ₩95,000 | ₩90,700 | ₩93,200 | -0.21% | 7.6만 |
|---|
| 2026.02.25 | ₩96,100 | ₩96,500 | ₩90,600 | ₩92,000 | -4.27% | 9.7만 |
|---|
| 2026.02.24 | ₩88,800 | ₩98,100 | ₩88,700 | ₩94,000 | +5.86% | 12만 |
|---|
| 2026.02.23 | ₩92,900 | ₩92,900 | ₩88,200 | ₩88,800 | -4.41% | 6.6만 |
|---|
| 2026.02.20 | ₩94,900 | ₩95,300 | ₩90,000 | ₩90,800 | -4.32% | 7.7만 |
|---|
| 2026.02.19 | ₩90,800 | ₩96,200 | ₩88,100 | ₩95,300 | +4.96% | 14.9만 |
|---|
| 2026.02.13 | ₩85,400 | ₩87,800 | ₩84,700 | ₩87,000 | +1.87% | 5.4만 |
|---|
| 2026.02.12 | ₩90,000 | ₩90,400 | ₩84,700 | ₩86,100 | -4.33% | 7.3만 |
|---|
| 2026.02.11 | ₩86,700 | ₩88,400 | ₩83,900 | ₩87,100 | +0.46% | 8.5만 |
|---|
| 2026.02.10 | ₩92,000 | ₩93,600 | ₩86,900 | ₩88,300 | -4.02% | 11.8만 |
|---|
| 2026.02.09 | ₩94,000 | ₩95,600 | ₩87,300 | ₩89,700 | -4.57% | 18.5만 |
|---|
| 2026.02.06 | ₩82,200 | ₩92,500 | ₩82,100 | ₩89,800 | +9.25% | 22.3만 |
|---|
| 2026.02.05 | ₩82,200 | ₩88,900 | ₩81,300 | ₩86,500 | +5.23% | 19.3만 |
|---|
| 2026.02.04 | ₩86,200 | ₩90,500 | ₩83,900 | ₩84,800 | -1.62% | 12.4만 |
|---|
| 2026.02.03 | ₩82,000 | ₩89,000 | ₩77,300 | ₩87,600 | +6.83% | 30.2만 |
|---|
| 2026.02.02 | ₩76,900 | ₩82,600 | ₩76,300 | ₩77,500 | +0.78% | 17.8만 |
|---|
| 2026.01.30 | ₩81,600 | ₩85,400 | ₩78,100 | ₩78,300 | -4.04% | 23.6만 |
|---|
| 2026.01.29 | ₩85,600 | ₩85,800 | ₩75,000 | ₩80,000 | -6.54% | 27.9만 |
|---|
| 2026.01.28 | ₩80,000 | ₩83,000 | ₩78,600 | ₩82,600 | +3.25% | 18.4만 |
|---|
| 2026.01.27 | ₩74,400 | ₩80,000 | ₩73,600 | ₩77,800 | +4.57% | 15.5만 |
|---|
| 2026.01.26 | ₩75,000 | ₩75,100 | ₩71,500 | ₩74,900 | -0.13% | 16.4만 |
|---|
| 2026.01.23 | ₩74,500 | ₩75,200 | ₩71,700 | ₩73,200 | -1.74% | 11.3만 |
|---|
| 2026.01.22 | ₩75,000 | ₩76,600 | ₩72,200 | ₩75,400 | +0.53% | 14.2만 |
|---|
| 2026.01.21 | ₩70,100 | ₩75,900 | ₩68,600 | ₩73,500 | +4.85% | 41.1만 |
|---|
| 2026.01.20 | ₩63,500 | ₩68,500 | ₩62,200 | ₩66,500 | +4.72% | 12.9만 |
|---|
| 2026.01.19 | ₩62,000 | ₩66,300 | ₩61,300 | ₩64,900 | +4.68% | 15.7만 |
|---|
| 2026.01.16 | ₩60,100 | ₩60,800 | ₩58,800 | ₩59,700 | -0.67% | 5.2만 |
|---|
| 2026.01.15 | ₩60,700 | ₩61,300 | ₩57,700 | ₩59,400 | -2.14% | 10.1만 |
|---|
| 2026.01.14 | ₩59,700 | ₩61,500 | ₩58,500 | ₩60,700 | +1.68% | 5.8만 |
|---|
| 2026.01.13 | ₩62,300 | ₩62,500 | ₩59,600 | ₩60,400 | -3.05% | 3.4만 |
|---|
| 2026.01.12 | ₩60,600 | ₩62,800 | ₩60,300 | ₩61,100 | +0.83% | 6.2만 |
|---|
| 2026.01.09 | ₩60,000 | ₩61,200 | ₩59,000 | ₩59,800 | -0.33% | 4.7만 |
|---|
| 2026.01.08 | ₩61,500 | ₩63,400 | ₩60,600 | ₩60,900 | -0.98% | 6.9만 |
|---|
| 2026.01.07 | ₩67,100 | ₩67,100 | ₩61,300 | ₩62,300 | -7.15% | 8.3만 |
|---|
| 2026.01.06 | ₩63,600 | ₩64,000 | ₩62,000 | ₩63,600 | 0.00% | 5.7만 |
|---|
| 2026.01.05 | ₩68,000 | ₩69,900 | ₩63,700 | ₩64,500 | -5.15% | 14.9만 |
|---|
| 2026.01.02 | ₩57,600 | ₩63,400 | ₩57,600 | ₩63,400 | +10.07% | 16.6만 |
|---|
| 2025.12.30 | ₩58,800 | ₩59,500 | ₩57,500 | ₩57,600 | -2.04% | 5.1만 |
|---|
| 2025.12.29 | ₩60,800 | ₩60,900 | ₩59,000 | ₩59,900 | -1.48% | 7.2만 |
|---|
| 2025.12.26 | ₩58,100 | ₩58,600 | ₩57,000 | ₩57,900 | -0.34% | 5.8만 |
|---|
| 2025.12.24 | ₩59,500 | ₩60,000 | ₩57,200 | ₩57,500 | -3.36% | 8.1만 |
|---|
| 2025.12.23 | ₩56,500 | ₩62,300 | ₩55,600 | ₩59,400 | +5.13% | 18.6만 |
|---|
| 2025.12.22 | ₩54,800 | ₩57,100 | ₩53,800 | ₩55,500 | +1.28% | 6만 |
|---|
| 2025.12.19 | ₩53,400 | ₩54,200 | ₩52,400 | ₩53,300 | -0.19% | 4만 |
|---|
| 2025.12.18 | ₩53,200 | ₩54,400 | ₩52,300 | ₩52,700 | -0.94% | 2.6만 |
|---|
| 2025.12.17 | ₩54,000 | ₩54,550 | ₩52,800 | ₩54,300 | +0.56% | 4.4만 |
|---|
| 2025.12.16 | ₩55,600 | ₩55,900 | ₩53,000 | ₩53,300 | -4.14% | 4.9만 |
|---|
| 2025.12.15 | ₩55,900 | ₩56,600 | ₩54,300 | ₩55,900 | 0.00% | 4.9만 |
|---|
| 2025.12.12 | ₩58,800 | ₩59,000 | ₩56,500 | ₩58,500 | -0.51% | 9.9만 |
|---|
| 2025.12.11 | ₩58,800 | ₩59,000 | ₩57,900 | ₩58,300 | -0.85% | 4.8만 |
|---|
| 2025.12.10 | ₩58,500 | ₩59,500 | ₩58,100 | ₩58,500 | 0.00% | 3.9만 |
|---|
| 2025.12.09 | ₩60,200 | ₩60,200 | ₩58,200 | ₩58,800 | -2.33% | 5.1만 |
|---|
| 2025.12.08 | ₩59,500 | ₩60,300 | ₩58,400 | ₩60,200 | +1.18% | 6.4만 |
|---|
| 2025.12.05 | ₩59,700 | ₩60,700 | ₩58,800 | ₩59,700 | 0.00% | 9.8만 |
|---|
| 2025.12.04 | ₩60,900 | ₩62,000 | ₩59,500 | ₩60,300 | -0.99% | 8.7만 |
|---|
| 2025.12.03 | ₩60,500 | ₩62,800 | ₩59,700 | ₩62,100 | +2.64% | 11.6만 |
|---|
| 2025.12.02 | ₩58,300 | ₩60,800 | ₩58,300 | ₩59,800 | +2.57% | 12.7만 |
|---|
| 2025.12.01 | ₩56,500 | ₩60,000 | ₩55,700 | ₩58,900 | +4.25% | 17.5만 |
|---|
| 2025.11.28 | ₩54,100 | ₩56,200 | ₩53,700 | ₩56,000 | +3.51% | 6.7만 |
|---|
| 2025.11.27 | ₩52,200 | ₩56,000 | ₩51,700 | ₩54,700 | +4.79% | 13.6만 |
|---|
| 2025.11.26 | ₩52,300 | ₩53,100 | ₩50,800 | ₩52,000 | -0.57% | 6.6만 |
|---|
| 2025.11.25 | ₩49,400 | ₩52,000 | ₩48,850 | ₩50,900 | +3.04% | 8.6만 |
|---|
| 2025.11.24 | ₩46,600 | ₩48,150 | ₩45,800 | ₩47,850 | +2.68% | 6만 |
|---|
| 2025.11.21 | ₩48,150 | ₩48,850 | ₩45,800 | ₩46,100 | -4.26% | 16.9만 |
|---|
| 2025.11.20 | ₩54,900 | ₩54,900 | ₩51,600 | ₩51,900 | -5.46% | 8.4만 |
|---|
| 2025.11.19 | ₩52,300 | ₩54,400 | ₩50,100 | ₩53,100 | +1.53% | 9.3만 |
|---|
| 2025.11.18 | ₩54,000 | ₩55,500 | ₩52,100 | ₩52,500 | -2.78% | 5만 |
|---|
| 2025.11.17 | ₩52,200 | ₩54,800 | ₩52,100 | ₩54,600 | +4.60% | 12만 |
|---|
| 2025.11.14 | ₩55,700 | ₩55,900 | ₩50,600 | ₩51,000 | -8.44% | 19.5만 |
|---|
| 2025.11.13 | ₩54,000 | ₩58,800 | ₩53,100 | ₩58,200 | +7.78% | 16.1만 |
|---|
| 2025.11.12 | ₩56,600 | ₩56,900 | ₩54,000 | ₩54,500 | -3.71% | 8.4만 |
|---|
| 2025.11.11 | ₩54,000 | ₩57,700 | ₩53,800 | ₩56,100 | +3.89% | 15.1만 |
|---|
| 2025.11.10 | ₩53,800 | ₩54,500 | ₩51,300 | ₩53,800 | 0.00% | 8.4만 |
|---|
| 2025.11.07 | ₩53,000 | ₩54,400 | ₩51,800 | ₩52,700 | -0.57% | 9.2만 |
|---|
| 2025.11.06 | ₩49,650 | ₩56,500 | ₩49,500 | ₩54,200 | +9.16% | 24.7만 |
|---|
| 2025.11.05 | ₩50,300 | ₩50,900 | ₩46,800 | ₩48,850 | -2.88% | 11.7만 |
|---|
| 2025.11.04 | ₩51,900 | ₩53,200 | ₩51,400 | ₩51,800 | -0.19% | 5.4만 |
|---|
| 2025.11.03 | ₩51,700 | ₩52,000 | ₩50,400 | ₩51,600 | -0.19% | 8.2만 |
|---|
| 2025.10.31 | ₩52,800 | ₩53,000 | ₩50,500 | ₩51,900 | -1.70% | 6.9만 |
|---|
| 2025.10.30 | ₩50,500 | ₩51,500 | ₩49,350 | ₩51,100 | +1.19% | 7.3만 |
|---|
| 2025.10.29 | ₩49,650 | ₩50,700 | ₩49,300 | ₩50,300 | +1.31% | 5.3만 |
|---|
| 2025.10.28 | ₩50,900 | ₩51,200 | ₩49,050 | ₩49,450 | -2.85% | 4.4만 |
|---|
| 2025.10.27 | ₩51,400 | ₩52,100 | ₩50,000 | ₩50,500 | -1.75% | 3.5만 |
|---|
| 2025.10.24 | ₩50,800 | ₩50,900 | ₩50,100 | ₩50,300 | -0.98% | 3.3만 |
|---|
| 2025.10.23 | ₩49,450 | ₩50,800 | ₩48,850 | ₩49,950 | +1.01% | 5만 |
|---|
| 2025.10.22 | ₩50,200 | ₩51,000 | ₩49,500 | ₩50,400 | +0.40% | 8.3만 |
|---|
| 2025.10.21 | ₩52,500 | ₩53,100 | ₩50,100 | ₩50,700 | -3.43% | 9.7만 |
|---|
| 2025.10.20 | ₩52,400 | ₩54,000 | ₩51,000 | ₩51,800 | -1.15% | 14만 |
|---|
| 2025.10.17 | ₩51,300 | ₩53,800 | ₩51,100 | ₩51,400 | +0.19% | 9.2만 |
|---|
| 2025.10.16 | ₩51,700 | ₩52,300 | ₩51,100 | ₩51,600 | -0.19% | 39.1만 |
|---|
| 2025.10.15 | ₩52,200 | ₩53,400 | ₩52,000 | ₩53,200 | +1.92% | 6.8만 |
|---|
| 2025.10.14 | ₩55,500 | ₩55,600 | ₩51,600 | ₩52,400 | -5.59% | 16.6만 |
|---|
| 2025.10.13 | ₩52,900 | ₩54,900 | ₩52,400 | ₩54,200 | +2.46% | 10.5만 |
|---|
| 2025.10.10 | ₩56,600 | ₩57,300 | ₩54,900 | ₩55,600 | -1.77% | 6.5만 |
|---|