시장 데이터를 불러오는 중
전체 종목
타이거일렉 과거 주가
219130.KQ · KOSDAQ
주요 제품·사업: 인쇄회로기판 제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
219130.KQ · KOSDAQ
주요 제품·사업: 인쇄회로기판 제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩97,700 | ₩99,600 | ₩95,000 | ₩95,400 | -2.35% | 4.2만 |
| 2026.10.07 | ₩92,200 | ₩100,300 | ₩89,900 | ₩98,000 | +6.29% | 12.6만 |
| 2026.10.06 | ₩93,600 | ₩96,000 | ₩90,100 | ₩92,200 | -1.50% | 2.7만 |
| 2026.10.02 | ₩91,700 | ₩96,600 | ₩88,000 | ₩92,300 | +0.65% | 3.1만 |
| 2026.10.01 | ₩93,400 | ₩96,000 | ₩90,400 | ₩91,700 | -1.82% | 3.7만 |
| 2026.09.30 | ₩92,800 | ₩95,900 | ₩88,000 | ₩91,800 | -1.08% | 3.1만 |
| 2026.09.29 | ₩82,900 | ₩91,400 | ₩80,700 | ₩91,000 | +9.77% | 8.7만 |
| 2026.09.28 | ₩81,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,000 |
| ₩82,900 |
| +1.22% |
| 3.7만 |
| 2026.09.23 | ₩77,000 | ₩81,500 | ₩76,800 | ₩80,800 | +4.94% | 3.8만 |
|---|
| 2026.09.22 | ₩75,700 | ₩78,000 | ₩74,000 | ₩76,900 | +1.59% | 1.7만 |
|---|
| 2026.09.21 | ₩72,400 | ₩77,400 | ₩70,800 | ₩75,700 | +4.56% | 2.6만 |
|---|
| 2026.09.18 | ₩72,300 | ₩76,600 | ₩70,300 | ₩72,000 | -0.41% | 2.2만 |
|---|
| 2026.09.17 | ₩71,800 | ₩78,900 | ₩71,800 | ₩71,800 | 0.00% | 3.7만 |
|---|
| 2026.09.16 | ₩69,600 | ₩75,800 | ₩65,100 | ₩74,800 | +7.47% | 14.9만 |
|---|
| 2026.09.15 | ₩70,700 | ₩70,700 | ₩65,000 | ₩65,000 | -8.06% | 2.5만 |
|---|
| 2026.09.14 | ₩67,800 | ₩70,700 | ₩64,000 | ₩68,700 | +1.33% | 2.4만 |
|---|
| 2026.09.11 | ₩67,000 | ₩69,200 | ₩64,600 | ₩68,400 | +2.09% | 3만 |
|---|
| 2026.09.10 | ₩66,600 | ₩70,500 | ₩64,300 | ₩69,200 | +3.90% | 4.2만 |
|---|
| 2026.09.09 | ₩62,600 | ₩67,700 | ₩62,600 | ₩67,300 | +7.51% | 5.2만 |
|---|
| 2026.09.08 | ₩60,600 | ₩66,000 | ₩60,200 | ₩62,300 | +2.81% | 5.3만 |
|---|
| 2026.09.07 | ₩61,300 | ₩63,000 | ₩58,100 | ₩60,200 | -1.79% | 5.6만 |
|---|
| 2026.09.04 | ₩60,800 | ₩62,200 | ₩59,900 | ₩60,400 | -0.66% | 3.4만 |
|---|
| 2026.09.03 | ₩63,100 | ₩63,100 | ₩60,000 | ₩60,200 | -4.60% | 3.9만 |
|---|
| 2026.09.02 | ₩60,200 | ₩62,900 | ₩59,600 | ₩61,900 | +2.82% | 7.1만 |
|---|
| 2026.09.01 | ₩62,200 | ₩63,500 | ₩61,500 | ₩62,800 | +0.96% | 2.7만 |
|---|
| 2026.08.31 | ₩60,300 | ₩63,400 | ₩59,000 | ₩63,300 | +4.98% | 2.2만 |
|---|
| 2026.08.28 | ₩62,600 | ₩63,200 | ₩60,400 | ₩62,100 | -0.80% | 2.7만 |
|---|
| 2026.08.27 | ₩64,300 | ₩66,400 | ₩62,200 | ₩62,600 | -2.64% | 2만 |
|---|
| 2026.08.26 | ₩63,000 | ₩63,900 | ₩59,900 | ₩63,400 | +0.63% | 3.1만 |
|---|
| 2026.08.25 | ₩61,200 | ₩63,300 | ₩58,600 | ₩63,000 | +2.94% | 6.2만 |
|---|
| 2026.08.24 | ₩64,100 | ₩67,600 | ₩60,300 | ₩63,300 | -1.25% | 6.4만 |
|---|
| 2026.08.21 | ₩66,900 | ₩66,900 | ₩61,400 | ₩64,300 | -3.89% | 4.9만 |
|---|
| 2026.08.20 | ₩73,300 | ₩73,300 | ₩64,800 | ₩67,300 | -8.19% | 5.8만 |
|---|
| 2026.08.19 | ₩73,200 | ₩75,800 | ₩70,200 | ₩71,400 | -2.46% | 6.4만 |
|---|
| 2026.08.18 | ₩81,600 | ₩87,000 | ₩74,000 | ₩75,800 | -7.11% | 9.2만 |
|---|
| 2026.08.14 | ₩82,500 | ₩85,900 | ₩76,100 | ₩81,300 | -1.45% | 4.6만 |
|---|
| 2026.08.13 | ₩84,600 | ₩84,600 | ₩76,400 | ₩81,100 | -4.14% | 6.5만 |
|---|
| 2026.08.12 | ₩83,000 | ₩85,100 | ₩80,600 | ₩84,600 | +1.93% | 2.5만 |
|---|
| 2026.08.11 | ₩80,100 | ₩87,900 | ₩78,000 | ₩83,000 | +3.62% | 6.8만 |
|---|
| 2026.08.10 | ₩72,400 | ₩81,000 | ₩72,400 | ₩80,000 | +10.50% | 6.1만 |
|---|
| 2026.08.07 | ₩75,800 | ₩76,700 | ₩71,400 | ₩72,400 | -4.49% | 4.5만 |
|---|
| 2026.08.06 | ₩70,600 | ₩79,200 | ₩70,500 | ₩75,100 | +6.37% | 7.3만 |
|---|
| 2026.08.05 | ₩66,000 | ₩75,500 | ₩63,100 | ₩73,100 | +10.76% | 9.4만 |
|---|
| 2026.08.04 | ₩61,100 | ₩64,400 | ₩59,300 | ₩64,100 | +4.91% | 5.1만 |
|---|
| 2026.08.03 | ₩59,900 | ₩62,700 | ₩59,500 | ₩61,900 | +3.34% | 1.8만 |
|---|
| 2026.07.31 | ₩58,600 | ₩62,800 | ₩57,800 | ₩60,600 | +3.41% | 6.6만 |
|---|
| 2026.07.30 | ₩56,000 | ₩56,600 | ₩51,800 | ₩55,500 | -0.89% | 3.8만 |
|---|
| 2026.07.29 | ₩60,100 | ₩61,900 | ₩50,600 | ₩57,400 | -4.49% | 7.4만 |
|---|
| 2026.07.28 | ₩63,800 | ₩64,600 | ₩58,000 | ₩60,700 | -4.86% | 4.5만 |
|---|
| 2026.07.27 | ₩68,200 | ₩69,800 | ₩63,900 | ₩66,900 | -1.91% | 2.7만 |
|---|
| 2026.07.24 | ₩71,900 | ₩71,900 | ₩68,000 | ₩68,300 | -5.01% | 2.8만 |
|---|
| 2026.07.23 | ₩76,100 | ₩76,600 | ₩70,500 | ₩73,500 | -3.42% | 3.3만 |
|---|
| 2026.07.22 | ₩76,000 | ₩78,500 | ₩72,700 | ₩75,700 | -0.39% | 3.2만 |
|---|
| 2026.07.21 | ₩79,500 | ₩79,500 | ₩69,000 | ₩75,900 | -4.53% | 7.4만 |
|---|
| 2026.07.20 | ₩79,500 | ₩83,800 | ₩73,900 | ₩79,500 | 0.00% | 22.4만 |
|---|
| 2026.07.16 | ₩80,900 | ₩81,400 | ₩73,300 | ₩78,400 | -3.09% | 4.2만 |
|---|
| 2026.07.15 | ₩76,200 | ₩85,900 | ₩72,200 | ₩81,700 | +7.22% | 12.4만 |
|---|
| 2026.07.14 | ₩71,100 | ₩75,500 | ₩66,500 | ₩75,200 | +5.77% | 6.8만 |
|---|
| 2026.07.13 | ₩72,300 | ₩79,000 | ₩67,400 | ₩72,500 | +0.28% | 9만 |
|---|
| 2026.07.10 | ₩69,000 | ₩74,200 | ₩64,300 | ₩72,300 | +4.78% | 8.6만 |
|---|
| 2026.07.09 | ₩63,100 | ₩68,100 | ₩61,200 | ₩67,600 | +7.13% | 10.5만 |
|---|
| 2026.07.08 | ₩61,700 | ₩66,200 | ₩60,200 | ₩63,100 | +2.27% | 6.3만 |
|---|
| 2026.07.07 | ₩62,500 | ₩65,200 | ₩59,600 | ₩63,500 | +1.60% | 5.1만 |
|---|
| 2026.07.06 | ₩69,000 | ₩69,000 | ₩59,600 | ₩62,500 | -9.42% | 4.3만 |
|---|
| 2026.07.03 | ₩63,800 | ₩67,200 | ₩59,300 | ₩67,000 | +5.02% | 6.8만 |
|---|
| 2026.07.02 | ₩72,300 | ₩72,300 | ₩63,000 | ₩64,600 | -10.65% | 9.9만 |
|---|
| 2026.07.01 | ₩60,300 | ₩73,900 | ₩60,200 | ₩73,000 | +21.06% | 17.9만 |
|---|
| 2026.06.30 | ₩60,900 | ₩64,300 | ₩57,500 | ₩60,100 | -1.31% | 7.7만 |
|---|
| 2026.06.29 | ₩59,300 | ₩61,300 | ₩57,000 | ₩59,200 | -0.17% | 4.7만 |
|---|
| 2026.06.26 | ₩58,400 | ₩61,700 | ₩56,500 | ₩58,000 | -0.68% | 12.3만 |
|---|
| 2026.06.25 | ₩65,800 | ₩67,200 | ₩57,000 | ₩58,300 | -11.40% | 10.2만 |
|---|
| 2026.06.24 | ₩66,800 | ₩66,800 | ₩62,100 | ₩62,800 | -5.99% | 3.9만 |
|---|
| 2026.06.23 | ₩71,100 | ₩71,100 | ₩64,000 | ₩66,800 | -6.05% | 7.4만 |
|---|
| 2026.06.22 | ₩67,800 | ₩73,900 | ₩66,500 | ₩71,100 | +4.87% | 9.4만 |
|---|
| 2026.06.19 | ₩75,500 | ₩78,000 | ₩65,300 | ₩68,500 | -9.27% | 8.8만 |
|---|
| 2026.06.18 | ₩68,800 | ₩75,800 | ₩67,000 | ₩74,800 | +8.72% | 12.7만 |
|---|
| 2026.06.17 | ₩67,000 | ₩73,200 | ₩63,000 | ₩69,500 | +3.73% | 16.4만 |
|---|
| 2026.06.16 | ₩73,800 | ₩75,800 | ₩66,300 | ₩67,000 | -9.21% | 12.4만 |
|---|
| 2026.06.15 | ₩81,700 | ₩82,000 | ₩72,000 | ₩73,800 | -9.67% | 11.2만 |
|---|
| 2026.06.12 | ₩77,200 | ₩80,900 | ₩73,300 | ₩78,700 | +1.94% | 13.9만 |
|---|
| 2026.06.11 | ₩63,100 | ₩76,400 | ₩60,400 | ₩74,500 | +18.07% | 25.5만 |
|---|
| 2026.06.10 | ₩63,400 | ₩68,300 | ₩62,500 | ₩63,100 | -0.47% | 190 |
|---|
| 2026.06.09 | ₩51,200 | ₩63,400 | ₩51,200 | ₩63,400 | +23.83% | 31.5만 |
|---|
| 2026.06.08 | ₩49,950 | ₩50,900 | ₩46,100 | ₩48,800 | -2.30% | 4.8만 |
|---|
| 2026.06.05 | ₩49,900 | ₩53,200 | ₩48,300 | ₩53,200 | +6.61% | 2.7만 |
|---|
| 2026.06.04 | ₩49,800 | ₩54,400 | ₩49,800 | ₩52,000 | +4.42% | 3.4만 |
|---|
| 2026.06.02 | ₩51,400 | ₩51,400 | ₩47,700 | ₩49,800 | -3.11% | 2.9만 |
|---|
| 2026.06.01 | ₩55,000 | ₩55,000 | ₩49,550 | ₩51,300 | -6.73% | 3.6만 |
|---|
| 2026.05.29 | ₩60,400 | ₩60,500 | ₩53,100 | ₩53,200 | -11.92% | 3.2만 |
|---|
| 2026.05.28 | ₩62,900 | ₩63,100 | ₩54,600 | ₩60,400 | -3.97% | 4.2만 |
|---|
| 2026.05.27 | ₩63,400 | ₩63,900 | ₩57,700 | ₩63,000 | -0.63% | 4.1만 |
|---|
| 2026.05.26 | ₩67,700 | ₩69,700 | ₩61,000 | ₩64,200 | -5.17% | 4.4만 |
|---|
| 2026.05.22 | ₩67,500 | ₩67,800 | ₩62,400 | ₩67,500 | 0.00% | 3.7만 |
|---|
| 2026.05.21 | ₩61,800 | ₩69,900 | ₩61,500 | ₩67,800 | +9.71% | 10.2만 |
|---|
| 2026.05.20 | ₩59,000 | ₩60,900 | ₩56,600 | ₩60,800 | +3.05% | 6.8만 |
|---|
| 2026.05.19 | ₩61,000 | ₩61,600 | ₩55,600 | ₩59,000 | -3.28% | 4.7만 |
|---|
| 2026.05.18 | ₩61,500 | ₩61,800 | ₩56,800 | ₩60,400 | -1.79% | 6.1만 |
|---|
| 2026.05.15 | ₩59,700 | ₩66,000 | ₩56,600 | ₩58,000 | -2.85% | 6.7만 |
|---|
| 2026.05.14 | ₩59,100 | ₩60,300 | ₩56,100 | ₩59,300 | +0.34% | 4.5만 |
|---|
| 2026.05.13 | ₩53,100 | ₩59,200 | ₩50,500 | ₩59,100 | +11.30% | 8.6만 |
|---|
| 2026.05.12 | ₩58,000 | ₩59,500 | ₩54,100 | ₩56,100 | -3.28% | 10만 |
|---|
| 2026.05.11 | ₩61,000 | ₩61,000 | ₩57,500 | ₩57,900 | -5.08% | 7.4만 |
|---|
| 2026.05.08 | ₩56,800 | ₩61,400 | ₩55,200 | ₩60,900 | +7.22% | 10.2만 |
|---|
| 2026.05.07 | ₩53,900 | ₩57,400 | ₩53,500 | ₩56,700 | +5.19% | 9.1만 |
|---|
| 2026.05.06 | ₩53,000 | ₩54,200 | ₩51,100 | ₩52,600 | -0.75% | 6.2만 |
|---|
| 2026.05.04 | ₩46,300 | ₩53,700 | ₩46,200 | ₩52,600 | +13.61% | 30.2만 |
|---|
| 2026.04.30 | ₩47,900 | ₩47,950 | ₩45,600 | ₩45,750 | -4.49% | 5.8만 |
|---|
| 2026.04.29 | ₩46,500 | ₩48,850 | ₩44,400 | ₩47,900 | +3.01% | 5.4만 |
|---|
| 2026.04.28 | ₩43,650 | ₩45,900 | ₩42,750 | ₩45,850 | +5.04% | 5.1만 |
|---|
| 2026.04.27 | ₩44,800 | ₩44,850 | ₩40,350 | ₩43,600 | -2.68% | 6.5만 |
|---|
| 2026.04.24 | ₩43,000 | ₩45,950 | ₩42,800 | ₩44,200 | +2.79% | 9.8만 |
|---|
| 2026.04.23 | ₩43,250 | ₩43,250 | ₩40,850 | ₩43,000 | -0.58% | 9.7만 |
|---|
| 2026.04.22 | ₩42,500 | ₩44,950 | ₩40,650 | ₩42,000 | -1.18% | 9.5만 |
|---|
| 2026.04.21 | ₩40,100 | ₩41,700 | ₩39,500 | ₩41,150 | +2.62% | 11.3만 |
|---|
| 2026.04.20 | ₩39,000 | ₩40,100 | ₩38,150 | ₩39,950 | +2.44% | 8.3만 |
|---|
| 2026.04.17 | ₩36,800 | ₩38,950 | ₩35,700 | ₩38,550 | +4.76% | 9.6만 |
|---|
| 2026.04.16 | ₩35,350 | ₩37,800 | ₩34,750 | ₩36,800 | +4.10% | 9.2만 |
|---|
| 2026.04.15 | ₩36,200 | ₩36,750 | ₩34,300 | ₩35,350 | -2.35% | 7.2만 |
|---|
| 2026.04.14 | ₩37,200 | ₩37,300 | ₩35,350 | ₩36,100 | -2.96% | 5.7만 |
|---|
| 2026.04.13 | ₩35,200 | ₩36,800 | ₩34,350 | ₩36,750 | +4.40% | 9.2만 |
|---|
| 2026.04.10 | ₩33,000 | ₩36,150 | ₩33,000 | ₩35,200 | +6.67% | 8.7만 |
|---|
| 2026.04.09 | ₩31,350 | ₩34,800 | ₩30,700 | ₩32,650 | +4.15% | 15.3만 |
|---|
| 2026.04.08 | ₩30,250 | ₩32,500 | ₩29,500 | ₩31,350 | +3.64% | 7만 |
|---|
| 2026.04.07 | ₩27,700 | ₩30,050 | ₩27,700 | ₩29,750 | +7.40% | 3만 |
|---|
| 2026.04.06 | ₩28,000 | ₩29,350 | ₩27,300 | ₩27,700 | -1.07% | 3.2만 |
|---|
| 2026.04.03 | ₩27,700 | ₩28,300 | ₩26,300 | ₩27,450 | -0.90% | 2.7만 |
|---|
| 2026.04.02 | ₩29,500 | ₩29,650 | ₩27,050 | ₩27,050 | -8.31% | 2.3만 |
|---|
| 2026.04.01 | ₩27,650 | ₩29,850 | ₩27,650 | ₩29,300 | +5.97% | 1.9만 |
|---|
| 2026.03.31 | ₩28,700 | ₩29,200 | ₩27,100 | ₩27,250 | -5.05% | 2.4만 |
|---|
| 2026.03.30 | ₩28,450 | ₩29,550 | ₩28,250 | ₩28,750 | +1.05% | 2.3만 |
|---|
| 2026.03.27 | ₩29,700 | ₩30,500 | ₩28,600 | ₩29,350 | -1.18% | 5.2만 |
|---|
| 2026.03.26 | ₩31,850 | ₩33,000 | ₩30,600 | ₩30,650 | -3.77% | 3만 |
|---|
| 2026.03.25 | ₩32,800 | ₩33,350 | ₩31,500 | ₩32,500 | -0.91% | 3.5만 |
|---|
| 2026.03.24 | ₩32,200 | ₩32,750 | ₩30,750 | ₩32,750 | +1.71% | 6.3만 |
|---|
| 2026.03.23 | ₩32,500 | ₩33,900 | ₩31,500 | ₩31,900 | -1.85% | 5.9만 |
|---|
| 2026.03.20 | ₩33,100 | ₩34,400 | ₩32,400 | ₩33,900 | +2.42% | 3.5만 |
|---|
| 2026.03.19 | ₩31,750 | ₩33,800 | ₩30,100 | ₩32,850 | +3.46% | 3.7만 |
|---|
| 2026.03.18 | ₩33,200 | ₩34,250 | ₩31,700 | ₩32,400 | -2.41% | 4.4만 |
|---|
| 2026.03.17 | ₩34,500 | ₩34,500 | ₩32,350 | ₩33,100 | -4.06% | 6.4만 |
|---|
| 2026.03.16 | ₩30,800 | ₩34,050 | ₩30,700 | ₩33,650 | +9.25% | 5.8만 |
|---|
| 2026.03.13 | ₩32,000 | ₩32,600 | ₩30,550 | ₩32,000 | 0.00% | 6.3만 |
|---|
| 2026.03.12 | ₩28,800 | ₩33,500 | ₩28,350 | ₩32,450 | +12.67% | 13.8만 |
|---|
| 2026.03.11 | ₩28,750 | ₩29,700 | ₩28,250 | ₩28,850 | +0.35% | 4.4만 |
|---|
| 2026.03.10 | ₩28,300 | ₩29,300 | ₩28,100 | ₩28,650 | +1.24% | 17만 |
|---|
| 2026.03.09 | ₩26,100 | ₩27,900 | ₩26,100 | ₩27,050 | +3.64% | 5만 |
|---|
| 2026.03.06 | ₩28,300 | ₩29,950 | ₩27,150 | ₩28,850 | +1.94% | 5.3만 |
|---|
| 2026.03.05 | ₩26,500 | ₩29,500 | ₩26,000 | ₩28,600 | +7.92% | 4.8만 |
|---|
| 2026.03.04 | ₩26,050 | ₩27,800 | ₩24,250 | ₩25,700 | -1.34% | 35.5만 |
|---|
| 2026.03.03 | ₩28,250 | ₩30,500 | ₩26,100 | ₩26,800 | -5.13% | 16.3만 |
|---|
| 2026.02.27 | ₩32,800 | ₩32,800 | ₩28,100 | ₩29,550 | -9.91% | 34.1만 |
|---|
| 2026.02.26 | ₩33,400 | ₩33,750 | ₩32,600 | ₩32,700 | -2.10% | 6.4만 |
|---|
| 2026.02.25 | ₩34,850 | ₩35,200 | ₩32,750 | ₩33,000 | -5.31% | 14.4만 |
|---|
| 2026.02.24 | ₩33,750 | ₩35,150 | ₩32,850 | ₩34,800 | +3.11% | 18.4만 |
|---|
| 2026.02.23 | ₩32,950 | ₩35,250 | ₩32,300 | ₩33,200 | +0.76% | 8.6만 |
|---|
| 2026.02.20 | ₩35,150 | ₩35,150 | ₩31,700 | ₩31,850 | -9.39% | 11.7만 |
|---|
| 2026.02.19 | ₩33,500 | ₩35,650 | ₩33,300 | ₩34,900 | +4.18% | 4.1만 |
|---|
| 2026.02.13 | ₩34,200 | ₩34,650 | ₩33,150 | ₩34,400 | +0.58% | 4.5만 |
|---|
| 2026.02.12 | ₩34,600 | ₩35,750 | ₩33,850 | ₩34,850 | +0.72% | 4.6만 |
|---|
| 2026.02.11 | ₩34,200 | ₩34,800 | ₩32,850 | ₩34,300 | +0.29% | 5.2만 |
|---|
| 2026.02.10 | ₩34,550 | ₩35,000 | ₩33,550 | ₩34,700 | +0.43% | 3.8만 |
|---|
| 2026.02.09 | ₩37,250 | ₩37,250 | ₩33,600 | ₩34,450 | -7.52% | 10.1만 |
|---|
| 2026.02.06 | ₩36,400 | ₩36,850 | ₩34,150 | ₩35,700 | -1.92% | 23.8만 |
|---|
| 2026.02.05 | ₩37,000 | ₩37,650 | ₩34,650 | ₩36,850 | -0.41% | 22.9만 |
|---|
| 2026.02.04 | ₩39,250 | ₩41,700 | ₩35,100 | ₩37,900 | -3.44% | 39.2만 |
|---|
| 2026.02.03 | ₩36,050 | ₩39,650 | ₩36,050 | ₩39,200 | +8.74% | 13만 |
|---|
| 2026.02.02 | ₩34,850 | ₩38,350 | ₩34,150 | ₩36,050 | +3.44% | 11.8만 |
|---|
| 2026.01.30 | ₩35,750 | ₩36,900 | ₩32,550 | ₩35,300 | -1.26% | 6.7만 |
|---|
| 2026.01.29 | ₩34,900 | ₩37,500 | ₩34,000 | ₩35,750 | +2.44% | 9.9만 |
|---|
| 2026.01.28 | ₩36,050 | ₩36,450 | ₩34,950 | ₩35,200 | -2.36% | 5.1만 |
|---|
| 2026.01.27 | ₩34,600 | ₩35,950 | ₩33,700 | ₩35,800 | +3.47% | 7.3만 |
|---|
| 2026.01.26 | ₩34,100 | ₩35,450 | ₩33,300 | ₩34,600 | +1.47% | 9.1만 |
|---|
| 2026.01.23 | ₩34,350 | ₩35,375 | ₩33,550 | ₩34,100 | -0.73% | 7.6만 |
|---|
| 2026.01.22 | ₩34,400 | ₩34,800 | ₩32,950 | ₩34,350 | -0.15% | 10.4만 |
|---|
| 2026.01.21 | ₩28,350 | ₩34,850 | ₩27,850 | ₩34,200 | +20.63% | 41.6만 |
|---|
| 2026.01.20 | ₩28,450 | ₩28,750 | ₩27,200 | ₩28,450 | 0.00% | 11.2만 |
|---|
| 2026.01.19 | ₩26,250 | ₩28,500 | ₩26,250 | ₩27,900 | +6.29% | 11.2만 |
|---|
| 2026.01.16 | ₩25,750 | ₩27,550 | ₩25,250 | ₩26,200 | +1.75% | 12만 |
|---|
| 2026.01.15 | ₩24,250 | ₩25,700 | ₩24,100 | ₩25,700 | +5.98% | 6.3만 |
|---|
| 2026.01.14 | ₩23,200 | ₩24,550 | ₩23,000 | ₩24,300 | +4.74% | 10.9만 |
|---|
| 2026.01.13 | ₩23,450 | ₩23,900 | ₩22,950 | ₩23,200 | -1.07% | 3.4만 |
|---|
| 2026.01.12 | ₩21,650 | ₩23,200 | ₩21,650 | ₩23,150 | +6.93% | 4.7만 |
|---|
| 2026.01.09 | ₩22,250 | ₩22,400 | ₩21,700 | ₩21,800 | -2.02% | 3만 |
|---|
| 2026.01.08 | ₩21,850 | ₩22,500 | ₩21,700 | ₩22,250 | +1.83% | 3.2만 |
|---|
| 2026.01.07 | ₩23,450 | ₩23,450 | ₩22,300 | ₩22,400 | -4.48% | 3.6만 |
|---|
| 2026.01.06 | ₩23,700 | ₩23,700 | ₩22,800 | ₩23,000 | -2.95% | 5.8만 |
|---|
| 2026.01.05 | ₩24,400 | ₩25,000 | ₩23,550 | ₩23,850 | -2.25% | 11.8만 |
|---|
| 2026.01.02 | ₩22,200 | ₩23,900 | ₩22,050 | ₩23,850 | +7.43% | 13.8만 |
|---|
| 2025.12.30 | ₩22,400 | ₩23,000 | ₩22,000 | ₩22,200 | -0.89% | 5.8만 |
|---|
| 2025.12.29 | ₩21,700 | ₩22,650 | ₩21,400 | ₩22,400 | +3.23% | 13.6만 |
|---|
| 2025.12.26 | ₩21,900 | ₩22,450 | ₩21,500 | ₩21,500 | -1.83% | 7.9만 |
|---|
| 2025.12.24 | ₩21,950 | ₩21,950 | ₩20,900 | ₩21,800 | -0.68% | 3.3만 |
|---|
| 2025.12.23 | ₩21,100 | ₩22,100 | ₩20,900 | ₩21,750 | +3.08% | 6.7만 |
|---|
| 2025.12.22 | ₩20,450 | ₩21,550 | ₩20,450 | ₩21,200 | +3.67% | 3.5만 |
|---|
| 2025.12.19 | ₩20,150 | ₩20,550 | ₩19,590 | ₩20,200 | +0.25% | 4.5만 |
|---|
| 2025.12.18 | ₩20,100 | ₩20,400 | ₩19,660 | ₩19,800 | -1.49% | 1.7만 |
|---|
| 2025.12.17 | ₩20,100 | ₩20,500 | ₩19,800 | ₩20,250 | +0.75% | 1.6만 |
|---|
| 2025.12.16 | ₩22,200 | ₩22,200 | ₩19,900 | ₩19,900 | -10.36% | 7만 |
|---|
| 2025.12.15 | ₩21,300 | ₩22,100 | ₩20,550 | ₩22,050 | +3.52% | 4.1만 |
|---|
| 2025.12.12 | ₩20,700 | ₩21,800 | ₩20,350 | ₩21,650 | +4.59% | 5.3만 |
|---|
| 2025.12.11 | ₩20,500 | ₩20,950 | ₩19,990 | ₩20,550 | +0.24% | 4.5만 |
|---|
| 2025.12.10 | ₩21,100 | ₩21,500 | ₩20,400 | ₩20,700 | -1.90% | 6.5만 |
|---|
| 2025.12.09 | ₩20,500 | ₩21,400 | ₩20,000 | ₩21,200 | +3.41% | 5.4만 |
|---|
| 2025.12.08 | ₩21,300 | ₩21,300 | ₩20,450 | ₩20,500 | -3.76% | 2.9만 |
|---|
| 2025.12.05 | ₩21,750 | ₩21,750 | ₩20,900 | ₩21,250 | -2.30% | 4.5만 |
|---|
| 2025.12.04 | ₩21,550 | ₩21,950 | ₩20,950 | ₩21,700 | +0.70% | 6.8만 |
|---|
| 2025.12.03 | ₩20,850 | ₩22,300 | ₩20,350 | ₩21,750 | +4.32% | 8.4만 |
|---|
| 2025.12.02 | ₩19,660 | ₩21,000 | ₩19,500 | ₩20,850 | +6.05% | 9.3만 |
|---|
| 2025.12.01 | ₩20,550 | ₩20,650 | ₩19,750 | ₩19,800 | -3.65% | 8.5만 |
|---|
| 2025.11.28 | ₩20,450 | ₩20,850 | ₩19,780 | ₩20,750 | +1.47% | 11.4만 |
|---|
| 2025.11.27 | ₩18,500 | ₩21,300 | ₩18,500 | ₩20,450 | +10.54% | 55.8만 |
|---|
| 2025.11.26 | ₩17,650 | ₩17,960 | ₩17,060 | ₩17,740 | +0.51% | 5.8만 |
|---|
| 2025.11.25 | ₩16,160 | ₩17,860 | ₩16,090 | ₩17,310 | +7.12% | 12.3만 |
|---|
| 2025.11.24 | ₩15,500 | ₩16,160 | ₩15,300 | ₩16,150 | +4.19% | 7.7만 |
|---|
| 2025.11.21 | ₩16,120 | ₩16,170 | ₩15,300 | ₩15,450 | -4.16% | 12.1만 |
|---|
| 2025.11.20 | ₩17,110 | ₩17,300 | ₩16,540 | ₩16,680 | -2.51% | 10.1만 |
|---|
| 2025.11.19 | ₩17,170 | ₩17,180 | ₩16,210 | ₩16,720 | -2.62% | 9.6만 |
|---|
| 2025.11.18 | ₩18,000 | ₩18,000 | ₩16,450 | ₩17,180 | -4.56% | 15.1만 |
|---|
| 2025.11.17 | ₩17,660 | ₩18,180 | ₩17,180 | ₩18,030 | +2.10% | 22.4만 |
|---|
| 2025.11.14 | ₩18,400 | ₩18,440 | ₩17,620 | ₩17,620 | -4.24% | 8.4만 |
|---|
| 2025.11.13 | ₩19,590 | ₩19,600 | ₩18,120 | ₩18,630 | -4.90% | 20.1만 |
|---|
| 2025.11.12 | ₩19,180 | ₩19,770 | ₩18,240 | ₩19,590 | +2.14% | 9만 |
|---|
| 2025.11.11 | ₩19,200 | ₩20,000 | ₩18,890 | ₩19,250 | +0.26% | 9.9만 |
|---|
| 2025.11.10 | ₩19,050 | ₩19,530 | ₩18,960 | ₩19,350 | +1.57% | 2.3만 |
|---|
| 2025.11.07 | ₩20,000 | ₩20,050 | ₩18,580 | ₩18,970 | -5.15% | 6.7만 |
|---|
| 2025.11.06 | ₩19,700 | ₩20,400 | ₩19,310 | ₩20,100 | +2.03% | 5.4만 |
|---|
| 2025.11.05 | ₩20,900 | ₩20,900 | ₩18,820 | ₩19,400 | -7.18% | 9만 |
|---|
| 2025.11.04 | ₩21,350 | ₩21,600 | ₩20,575 | ₩21,000 | -1.64% | 5.9만 |
|---|
| 2025.11.03 | ₩21,900 | ₩21,900 | ₩21,100 | ₩21,350 | -2.51% | 3.6만 |
|---|
| 2025.10.31 | ₩22,000 | ₩22,400 | ₩21,600 | ₩21,900 | -0.45% | 4.8만 |
|---|
| 2025.10.30 | ₩22,450 | ₩22,450 | ₩21,050 | ₩21,700 | -3.34% | 6.4만 |
|---|
| 2025.10.29 | ₩22,700 | ₩22,700 | ₩21,800 | ₩22,300 | -1.76% | 6.8만 |
|---|
| 2025.10.28 | ₩23,300 | ₩23,300 | ₩21,750 | ₩22,650 | -2.79% | 6.2만 |
|---|
| 2025.10.27 | ₩22,900 | ₩23,700 | ₩22,350 | ₩23,000 | +0.44% | 25.2만 |
|---|
| 2025.10.24 | ₩23,900 | ₩24,300 | ₩22,800 | ₩22,800 | -4.60% | 5.9만 |
|---|
| 2025.10.23 | ₩23,550 | ₩23,850 | ₩22,850 | ₩23,450 | -0.42% | 3.3만 |
|---|
| 2025.10.22 | ₩23,750 | ₩23,850 | ₩23,000 | ₩23,750 | 0.00% | 25.7만 |
|---|
| 2025.10.21 | ₩25,550 | ₩26,000 | ₩23,900 | ₩24,050 | -5.87% | 33.9만 |
|---|
| 2025.10.20 | ₩25,800 | ₩27,250 | ₩25,300 | ₩25,550 | -0.97% | 3.9만 |
|---|
| 2025.10.17 | ₩26,850 | ₩27,200 | ₩25,700 | ₩26,000 | -3.17% | 4.3만 |
|---|
| 2025.10.16 | ₩27,900 | ₩27,900 | ₩26,750 | ₩26,850 | -3.76% | 2만 |
|---|
| 2025.10.15 | ₩26,300 | ₩27,450 | ₩25,400 | ₩27,300 | +3.80% | 5만 |
|---|
| 2025.10.14 | ₩28,600 | ₩28,600 | ₩25,750 | ₩25,800 | -9.79% | 6.7만 |
|---|
| 2025.10.13 | ₩26,750 | ₩28,200 | ₩26,350 | ₩27,800 | +3.93% | 7.8만 |
|---|
| 2025.10.10 | ₩27,500 | ₩28,900 | ₩26,950 | ₩27,600 | +0.36% | 11.6만 |
|---|