시장 데이터를 불러오는 중
전체 종목
티에스아이 과거 주가
277880.KQ · KOSDAQ
주요 제품·사업: 2차전지 장비(믹싱시스템, 믹싱제작품, 믹싱 공사, 코터건조시스템)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
277880.KQ · KOSDAQ
주요 제품·사업: 2차전지 장비(믹싱시스템, 믹싱제작품, 믹싱 공사, 코터건조시스템)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,035 | ₩4,100 | ₩3,900 | ₩3,925 | -2.73% | 5.4만 |
| 2026.10.08 | ₩3,960 | ₩4,065 | ₩3,875 | ₩4,035 | +1.89% | 10.5만 |
| 2026.10.07 | ₩4,160 | ₩4,160 | ₩3,870 | ₩3,945 | -5.17% | 11.8만 |
| 2026.10.06 | ₩3,845 | ₩4,095 | ₩3,830 | ₩4,080 | +6.11% | 30.7만 |
| 2026.10.02 | ₩3,695 | ₩3,755 | ₩3,650 | ₩3,710 | +0.41% | 3.7만 |
| 2026.10.01 | ₩3,590 | ₩3,640 | ₩3,545 | ₩3,635 | +1.25% | 2.3만 |
| 2026.09.30 | ₩3,545 | ₩3,570 | ₩3,475 | ₩3,570 | +0.71% | 3.2만 |
| 2026.09.29 | ₩3,455 | ₩3,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,430 |
| ₩3,450 |
| -0.14% |
| 1.5만 |
| 2026.09.28 | ₩3,460 | ₩3,560 | ₩3,430 | ₩3,520 | +1.73% | 2.7만 |
|---|
| 2026.09.23 | ₩3,480 | ₩3,495 | ₩3,450 | ₩3,460 | -0.57% | 9.8천 |
|---|
| 2026.09.22 | ₩3,505 | ₩3,515 | ₩3,445 | ₩3,475 | -0.86% | 2.7만 |
|---|
| 2026.09.21 | ₩3,605 | ₩3,605 | ₩3,490 | ₩3,490 | -3.19% | 1.8만 |
|---|
| 2026.09.18 | ₩3,630 | ₩3,630 | ₩3,530 | ₩3,570 | -1.65% | 1.5만 |
|---|
| 2026.09.17 | ₩3,555 | ₩3,575 | ₩3,510 | ₩3,565 | +0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩3,550 | ₩3,585 | ₩3,515 | ₩3,555 | +0.14% | 1만 |
|---|
| 2026.09.15 | ₩3,520 | ₩3,595 | ₩3,475 | ₩3,525 | +0.14% | 2.4만 |
|---|
| 2026.09.14 | ₩3,575 | ₩3,590 | ₩3,520 | ₩3,540 | -0.98% | 1.8만 |
|---|
| 2026.09.11 | ₩3,580 | ₩3,640 | ₩3,550 | ₩3,635 | +1.54% | 1.7만 |
|---|
| 2026.09.10 | ₩3,620 | ₩3,625 | ₩3,550 | ₩3,620 | 0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩3,565 | ₩3,655 | ₩3,485 | ₩3,620 | +1.54% | 2.7만 |
|---|
| 2026.09.08 | ₩3,580 | ₩3,620 | ₩3,500 | ₩3,570 | -0.28% | 1.7만 |
|---|
| 2026.09.07 | ₩3,650 | ₩3,650 | ₩3,550 | ₩3,575 | -2.05% | 2.5만 |
|---|
| 2026.09.04 | ₩3,680 | ₩3,750 | ₩3,575 | ₩3,575 | -2.85% | 4.8만 |
|---|
| 2026.09.03 | ₩3,780 | ₩4,060 | ₩3,480 | ₩3,575 | -5.42% | 30만 |
|---|
| 2026.09.02 | ₩3,755 | ₩3,760 | ₩3,555 | ₩3,600 | -4.13% | 4.7만 |
|---|
| 2026.09.01 | ₩3,620 | ₩3,780 | ₩3,565 | ₩3,775 | +4.28% | 8.2만 |
|---|
| 2026.08.31 | ₩3,570 | ₩3,605 | ₩3,460 | ₩3,600 | +0.84% | 2.5만 |
|---|
| 2026.08.28 | ₩3,575 | ₩3,605 | ₩3,515 | ₩3,570 | -0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩3,460 | ₩3,595 | ₩3,460 | ₩3,575 | +3.32% | 4.1만 |
|---|
| 2026.08.26 | ₩3,500 | ₩3,555 | ₩3,455 | ₩3,485 | -0.43% | 1.6만 |
|---|
| 2026.08.25 | ₩3,460 | ₩3,500 | ₩3,360 | ₩3,500 | +1.16% | 2.8만 |
|---|
| 2026.08.24 | ₩3,425 | ₩3,800 | ₩3,320 | ₩3,490 | +1.90% | 31만 |
|---|
| 2026.08.21 | ₩3,550 | ₩3,550 | ₩3,365 | ₩3,375 | -4.93% | 3.6만 |
|---|
| 2026.08.20 | ₩3,520 | ₩3,615 | ₩3,455 | ₩3,550 | +0.85% | 4.3만 |
|---|
| 2026.08.19 | ₩3,570 | ₩3,670 | ₩3,455 | ₩3,515 | -1.54% | 5.5만 |
|---|
| 2026.08.18 | ₩3,720 | ₩3,880 | ₩3,610 | ₩3,675 | -1.21% | 16만 |
|---|
| 2026.08.14 | ₩3,400 | ₩3,790 | ₩3,270 | ₩3,635 | +6.91% | 28만 |
|---|
| 2026.08.13 | ₩3,480 | ₩3,480 | ₩3,255 | ₩3,370 | -3.16% | 4.7만 |
|---|
| 2026.08.12 | ₩3,295 | ₩3,410 | ₩3,245 | ₩3,370 | +2.28% | 6.3만 |
|---|
| 2026.08.11 | ₩3,230 | ₩3,305 | ₩3,200 | ₩3,265 | +1.08% | 3.6만 |
|---|
| 2026.08.10 | ₩3,160 | ₩3,255 | ₩3,135 | ₩3,255 | +3.01% | 5만 |
|---|
| 2026.08.07 | ₩3,100 | ₩3,150 | ₩3,035 | ₩3,125 | +0.81% | 1.3만 |
|---|
| 2026.08.06 | ₩3,100 | ₩3,150 | ₩2,960 | ₩3,060 | -1.29% | 1.7만 |
|---|
| 2026.08.05 | ₩3,015 | ₩3,135 | ₩3,015 | ₩3,080 | +2.16% | 3.9만 |
|---|
| 2026.08.04 | ₩2,945 | ₩2,990 | ₩2,860 | ₩2,960 | +0.51% | 3.9만 |
|---|
| 2026.08.03 | ₩2,735 | ₩2,965 | ₩2,735 | ₩2,860 | +4.57% | 2.1만 |
|---|
| 2026.07.31 | ₩2,655 | ₩2,820 | ₩2,655 | ₩2,820 | +6.21% | 2.6만 |
|---|
| 2026.07.30 | ₩2,345 | ₩2,710 | ₩2,345 | ₩2,620 | +11.73% | 6.4만 |
|---|
| 2026.07.29 | ₩2,900 | ₩2,940 | ₩2,525 | ₩2,610 | -10.00% | 10만 |
|---|
| 2026.07.28 | ₩3,080 | ₩3,080 | ₩2,830 | ₩2,885 | -6.33% | 7.3만 |
|---|
| 2026.07.27 | ₩3,070 | ₩3,130 | ₩3,040 | ₩3,090 | +0.65% | 1.5만 |
|---|
| 2026.07.24 | ₩3,060 | ₩3,145 | ₩3,025 | ₩3,070 | +0.33% | 2만 |
|---|
| 2026.07.23 | ₩3,015 | ₩3,145 | ₩2,995 | ₩3,140 | +4.15% | 1.7만 |
|---|
| 2026.07.22 | ₩3,000 | ₩3,110 | ₩3,000 | ₩3,000 | 0.00% | 3만 |
|---|
| 2026.07.21 | ₩2,955 | ₩3,040 | ₩2,945 | ₩3,020 | +2.20% | 1.5만 |
|---|
| 2026.07.20 | ₩3,125 | ₩3,125 | ₩2,965 | ₩2,980 | -4.64% | 4.2만 |
|---|
| 2026.07.16 | ₩3,135 | ₩3,150 | ₩3,055 | ₩3,125 | -0.32% | 4.4만 |
|---|
| 2026.07.15 | ₩3,020 | ₩3,130 | ₩3,020 | ₩3,120 | +3.31% | 4.2만 |
|---|
| 2026.07.14 | ₩3,055 | ₩3,055 | ₩2,895 | ₩2,995 | -1.96% | 10.2만 |
|---|
| 2026.07.13 | ₩3,195 | ₩3,295 | ₩3,050 | ₩3,055 | -4.38% | 8.5만 |
|---|
| 2026.07.10 | ₩3,095 | ₩3,265 | ₩3,095 | ₩3,260 | +5.33% | 5.2만 |
|---|
| 2026.07.09 | ₩3,150 | ₩3,200 | ₩3,035 | ₩3,115 | -1.11% | 4.1만 |
|---|
| 2026.07.08 | ₩3,295 | ₩3,320 | ₩3,115 | ₩3,115 | -5.46% | 6.8만 |
|---|
| 2026.07.07 | ₩3,385 | ₩3,385 | ₩3,250 | ₩3,320 | -1.92% | 4.2만 |
|---|
| 2026.07.06 | ₩3,365 | ₩3,390 | ₩3,250 | ₩3,365 | 0.00% | 3.4만 |
|---|
| 2026.07.03 | ₩3,360 | ₩3,385 | ₩3,120 | ₩3,365 | +0.15% | 5.8만 |
|---|
| 2026.07.02 | ₩3,340 | ₩3,375 | ₩3,200 | ₩3,285 | -1.65% | 13.3만 |
|---|
| 2026.07.01 | ₩3,405 | ₩3,495 | ₩3,310 | ₩3,380 | -0.73% | 3.7만 |
|---|
| 2026.06.30 | ₩3,495 | ₩3,550 | ₩3,375 | ₩3,405 | -2.58% | 5.4만 |
|---|
| 2026.06.29 | ₩3,115 | ₩3,500 | ₩3,115 | ₩3,495 | +12.20% | 4.9만 |
|---|
| 2026.06.26 | ₩3,335 | ₩3,335 | ₩3,020 | ₩3,115 | -6.60% | 11.1만 |
|---|
| 2026.06.25 | ₩3,450 | ₩3,520 | ₩3,300 | ₩3,335 | -3.33% | 4.6만 |
|---|
| 2026.06.24 | ₩3,435 | ₩3,495 | ₩3,345 | ₩3,485 | +1.46% | 4.6만 |
|---|
| 2026.06.23 | ₩3,620 | ₩3,730 | ₩3,400 | ₩3,470 | -4.14% | 11.2만 |
|---|
| 2026.06.22 | ₩3,880 | ₩3,940 | ₩3,700 | ₩3,725 | -3.99% | 4만 |
|---|
| 2026.06.19 | ₩4,050 | ₩4,050 | ₩3,775 | ₩3,880 | -4.20% | 6.5만 |
|---|
| 2026.06.18 | ₩4,040 | ₩4,050 | ₩3,900 | ₩3,970 | -1.73% | 4.5만 |
|---|
| 2026.06.17 | ₩4,055 | ₩4,110 | ₩3,965 | ₩4,050 | -0.12% | 4만 |
|---|
| 2026.06.16 | ₩4,095 | ₩4,095 | ₩4,000 | ₩4,030 | -1.59% | 4.2만 |
|---|
| 2026.06.15 | ₩4,095 | ₩4,115 | ₩4,000 | ₩4,035 | -1.47% | 2.7만 |
|---|
| 2026.06.12 | ₩3,950 | ₩4,015 | ₩3,870 | ₩3,995 | +1.14% | 8.3만 |
|---|
| 2026.06.11 | ₩3,740 | ₩3,880 | ₩3,630 | ₩3,850 | +2.94% | 3.3만 |
|---|
| 2026.06.10 | ₩3,800 | ₩3,940 | ₩3,720 | ₩3,790 | -0.26% | 5.7만 |
|---|
| 2026.06.09 | ₩3,710 | ₩3,845 | ₩3,635 | ₩3,800 | +2.43% | 6.6만 |
|---|
| 2026.06.08 | ₩3,730 | ₩3,745 | ₩3,520 | ₩3,560 | -4.56% | 9.7만 |
|---|
| 2026.06.05 | ₩4,030 | ₩4,030 | ₩3,830 | ₩3,905 | -3.10% | 6만 |
|---|
| 2026.06.04 | ₩3,980 | ₩4,160 | ₩3,930 | ₩4,030 | +1.26% | 5.1만 |
|---|
| 2026.06.02 | ₩4,115 | ₩4,115 | ₩3,910 | ₩3,965 | -3.65% | 11.5만 |
|---|
| 2026.06.01 | ₩4,425 | ₩4,425 | ₩4,115 | ₩4,115 | -7.01% | 17.4만 |
|---|
| 2026.05.29 | ₩4,555 | ₩4,585 | ₩4,345 | ₩4,425 | -2.85% | 9.3만 |
|---|
| 2026.05.28 | ₩4,750 | ₩4,765 | ₩4,400 | ₩4,565 | -3.89% | 11만 |
|---|
| 2026.05.27 | ₩4,885 | ₩4,885 | ₩4,625 | ₩4,645 | -4.91% | 15만 |
|---|
| 2026.05.26 | ₩5,030 | ₩5,140 | ₩4,885 | ₩4,885 | -2.88% | 7.3만 |
|---|
| 2026.05.22 | ₩4,970 | ₩5,000 | ₩4,860 | ₩4,935 | -0.70% | 7.7만 |
|---|
| 2026.05.21 | ₩4,720 | ₩4,880 | ₩4,700 | ₩4,860 | +2.97% | 8.7만 |
|---|
| 2026.05.20 | ₩4,820 | ₩4,820 | ₩4,520 | ₩4,575 | -5.08% | 9.2만 |
|---|
| 2026.05.19 | ₩4,900 | ₩4,945 | ₩4,680 | ₩4,725 | -3.57% | 9.4만 |
|---|
| 2026.05.18 | ₩4,990 | ₩5,010 | ₩4,805 | ₩4,940 | -1.00% | 7.8만 |
|---|
| 2026.05.15 | ₩5,300 | ₩5,430 | ₩4,970 | ₩5,010 | -5.47% | 13.2만 |
|---|
| 2026.05.14 | ₩5,560 | ₩5,620 | ₩5,170 | ₩5,320 | -4.32% | 12.8만 |
|---|
| 2026.05.13 | ₩5,470 | ₩5,580 | ₩5,330 | ₩5,530 | +1.10% | 13.6만 |
|---|
| 2026.05.12 | ₩5,640 | ₩5,760 | ₩5,300 | ₩5,480 | -2.84% | 18.2만 |
|---|
| 2026.05.11 | ₩5,880 | ₩5,880 | ₩5,600 | ₩5,640 | -4.08% | 14.1만 |
|---|
| 2026.05.08 | ₩5,950 | ₩5,950 | ₩5,650 | ₩5,890 | -1.01% | 16.8만 |
|---|
| 2026.05.07 | ₩5,850 | ₩6,100 | ₩5,810 | ₩5,960 | +1.88% | 33.7만 |
|---|
| 2026.05.06 | ₩5,830 | ₩5,890 | ₩5,500 | ₩5,870 | +0.69% | 22.2만 |
|---|
| 2026.05.04 | ₩5,680 | ₩5,920 | ₩5,660 | ₩5,750 | +1.23% | 20.6만 |
|---|
| 2026.04.30 | ₩5,710 | ₩5,720 | ₩5,560 | ₩5,620 | -1.58% | 9만 |
|---|
| 2026.04.29 | ₩5,620 | ₩5,800 | ₩5,580 | ₩5,710 | +1.60% | 12.7만 |
|---|
| 2026.04.28 | ₩5,710 | ₩5,750 | ₩5,620 | ₩5,630 | -1.40% | 11.9만 |
|---|
| 2026.04.27 | ₩5,810 | ₩5,810 | ₩5,650 | ₩5,700 | -1.89% | 13.5만 |
|---|
| 2026.04.24 | ₩5,650 | ₩5,830 | ₩5,600 | ₩5,670 | +0.35% | 10.8만 |
|---|
| 2026.04.23 | ₩5,780 | ₩5,790 | ₩5,480 | ₩5,640 | -2.42% | 20만 |
|---|
| 2026.04.22 | ₩5,850 | ₩5,890 | ₩5,630 | ₩5,780 | -1.20% | 18.6만 |
|---|
| 2026.04.21 | ₩5,550 | ₩5,930 | ₩5,530 | ₩5,850 | +5.41% | 47.5만 |
|---|
| 2026.04.20 | ₩5,490 | ₩5,560 | ₩5,400 | ₩5,480 | -0.18% | 12.7만 |
|---|
| 2026.04.17 | ₩5,370 | ₩5,450 | ₩5,230 | ₩5,420 | +0.93% | 14.5만 |
|---|
| 2026.04.16 | ₩5,240 | ₩5,350 | ₩5,150 | ₩5,290 | +0.95% | 7.9만 |
|---|
| 2026.04.15 | ₩5,300 | ₩5,300 | ₩5,210 | ₩5,230 | -1.32% | 8.3만 |
|---|
| 2026.04.14 | ₩5,200 | ₩5,260 | ₩5,150 | ₩5,200 | 0.00% | 9.6만 |
|---|
| 2026.04.13 | ₩4,995 | ₩5,300 | ₩4,940 | ₩5,120 | +2.50% | 16.5만 |
|---|
| 2026.04.10 | ₩5,000 | ₩5,130 | ₩5,000 | ₩5,030 | +0.60% | 5.5만 |
|---|
| 2026.04.09 | ₩4,985 | ₩5,070 | ₩4,975 | ₩5,000 | +0.30% | 5.8만 |
|---|
| 2026.04.08 | ₩5,100 | ₩5,120 | ₩4,965 | ₩5,050 | -0.98% | 11.1만 |
|---|
| 2026.04.07 | ₩4,885 | ₩5,050 | ₩4,670 | ₩4,940 | +1.13% | 13.8만 |
|---|
| 2026.04.06 | ₩4,890 | ₩4,970 | ₩4,845 | ₩4,930 | +0.82% | 6만 |
|---|
| 2026.04.03 | ₩4,960 | ₩4,995 | ₩4,810 | ₩4,890 | -1.41% | 5.7만 |
|---|
| 2026.04.02 | ₩5,100 | ₩5,105 | ₩4,740 | ₩4,800 | -5.88% | 17.2만 |
|---|
| 2026.04.01 | ₩5,100 | ₩5,100 | ₩4,900 | ₩4,965 | -2.65% | 9.5만 |
|---|
| 2026.03.31 | ₩5,050 | ₩5,100 | ₩4,860 | ₩4,870 | -3.56% | 11.2만 |
|---|
| 2026.03.30 | ₩4,900 | ₩5,090 | ₩4,785 | ₩5,080 | +3.67% | 15.7만 |
|---|
| 2026.03.27 | ₩4,840 | ₩5,000 | ₩4,700 | ₩4,975 | +2.79% | 9.6만 |
|---|
| 2026.03.26 | ₩4,995 | ₩4,995 | ₩4,785 | ₩4,850 | -2.90% | 10.5만 |
|---|
| 2026.03.25 | ₩4,780 | ₩4,935 | ₩4,750 | ₩4,925 | +3.03% | 12.7만 |
|---|
| 2026.03.24 | ₩4,730 | ₩4,770 | ₩4,645 | ₩4,750 | +0.42% | 9.9만 |
|---|
| 2026.03.23 | ₩4,780 | ₩4,780 | ₩4,590 | ₩4,595 | -3.87% | 16.8만 |
|---|
| 2026.03.20 | ₩4,695 | ₩4,880 | ₩4,695 | ₩4,815 | +2.56% | 15.5만 |
|---|
| 2026.03.19 | ₩4,840 | ₩4,875 | ₩4,660 | ₩4,665 | -3.62% | 21.5만 |
|---|
| 2026.03.18 | ₩4,805 | ₩4,930 | ₩4,735 | ₩4,870 | +1.35% | 34.6만 |
|---|
| 2026.03.17 | ₩4,565 | ₩5,400 | ₩4,510 | ₩4,785 | +4.82% | 441.3만 |
|---|
| 2026.03.16 | ₩4,345 | ₩4,600 | ₩4,190 | ₩4,470 | +2.88% | 128.5만 |
|---|
| 2026.03.13 | ₩5,380 | ₩5,380 | ₩4,670 | ₩4,720 | -12.27% | 60.6만 |
|---|
| 2026.03.12 | ₩5,380 | ₩5,600 | ₩5,380 | ₩5,400 | +0.37% | 13.4만 |
|---|
| 2026.03.11 | ₩5,370 | ₩5,570 | ₩5,280 | ₩5,350 | -0.37% | 17.2만 |
|---|
| 2026.03.10 | ₩5,230 | ₩5,700 | ₩5,090 | ₩5,270 | +0.76% | 47.1만 |
|---|
| 2026.03.09 | ₩5,200 | ₩5,210 | ₩4,930 | ₩5,030 | -3.27% | 8.4만 |
|---|
| 2026.03.06 | ₩5,090 | ₩5,600 | ₩5,040 | ₩5,350 | +5.11% | 15.8만 |
|---|
| 2026.03.05 | ₩5,100 | ₩5,200 | ₩5,040 | ₩5,090 | -0.20% | 17.4만 |
|---|
| 2026.03.04 | ₩5,250 | ₩5,340 | ₩4,625 | ₩4,900 | -6.67% | 32.7만 |
|---|
| 2026.03.03 | ₩5,510 | ₩5,720 | ₩5,360 | ₩5,360 | -2.72% | 20.8만 |
|---|
| 2026.02.27 | ₩5,810 | ₩5,810 | ₩5,620 | ₩5,670 | -2.41% | 12.1만 |
|---|
| 2026.02.26 | ₩6,200 | ₩6,200 | ₩5,770 | ₩5,830 | -5.97% | 23.7만 |
|---|
| 2026.02.25 | ₩5,850 | ₩5,950 | ₩5,810 | ₩5,860 | +0.17% | 16.3만 |
|---|
| 2026.02.24 | ₩5,660 | ₩5,880 | ₩5,640 | ₩5,800 | +2.47% | 14.2만 |
|---|
| 2026.02.23 | ₩5,860 | ₩5,930 | ₩5,620 | ₩5,660 | -3.41% | 12.4만 |
|---|
| 2026.02.20 | ₩5,790 | ₩5,980 | ₩5,690 | ₩5,790 | 0.00% | 13만 |
|---|
| 2026.02.19 | ₩5,800 | ₩5,800 | ₩5,480 | ₩5,730 | -1.21% | 13.8만 |
|---|
| 2026.02.13 | ₩5,760 | ₩5,790 | ₩5,590 | ₩5,640 | -2.08% | 5.9만 |
|---|
| 2026.02.12 | ₩5,830 | ₩5,890 | ₩5,650 | ₩5,810 | -0.34% | 10.4만 |
|---|
| 2026.02.11 | ₩5,880 | ₩5,900 | ₩5,720 | ₩5,760 | -2.04% | 6.5만 |
|---|
| 2026.02.10 | ₩5,700 | ₩6,040 | ₩5,700 | ₩5,870 | +2.98% | 22.9만 |
|---|
| 2026.02.09 | ₩5,630 | ₩5,760 | ₩5,550 | ₩5,600 | -0.53% | 15.1만 |
|---|
| 2026.02.06 | ₩5,670 | ₩5,670 | ₩5,200 | ₩5,630 | -0.71% | 15.2만 |
|---|
| 2026.02.05 | ₩5,940 | ₩5,970 | ₩5,670 | ₩5,730 | -3.54% | 13.7만 |
|---|
| 2026.02.04 | ₩6,000 | ₩6,160 | ₩5,950 | ₩5,980 | -0.33% | 11.7만 |
|---|
| 2026.02.03 | ₩5,950 | ₩6,140 | ₩5,950 | ₩6,050 | +1.68% | 12.8만 |
|---|
| 2026.02.02 | ₩6,180 | ₩6,220 | ₩5,900 | ₩5,950 | -3.72% | 21.4만 |
|---|
| 2026.01.30 | ₩6,220 | ₩6,450 | ₩6,170 | ₩6,180 | -0.64% | 24.7만 |
|---|
| 2026.01.29 | ₩6,010 | ₩6,300 | ₩5,870 | ₩6,210 | +3.33% | 44만 |
|---|
| 2026.01.28 | ₩5,950 | ₩6,030 | ₩5,820 | ₩5,930 | -0.34% | 25만 |
|---|
| 2026.01.27 | ₩5,800 | ₩5,960 | ₩5,610 | ₩5,870 | +1.21% | 21.9만 |
|---|
| 2026.01.26 | ₩5,680 | ₩5,960 | ₩5,630 | ₩5,870 | +3.35% | 41.2만 |
|---|
| 2026.01.23 | ₩5,900 | ₩5,920 | ₩5,480 | ₩5,630 | -4.58% | 32.8만 |
|---|
| 2026.01.22 | ₩5,370 | ₩5,780 | ₩5,370 | ₩5,740 | +6.89% | 77.4만 |
|---|
| 2026.01.21 | ₩5,400 | ₩5,410 | ₩5,250 | ₩5,360 | -0.74% | 49.9만 |
|---|
| 2026.01.20 | ₩5,400 | ₩5,490 | ₩5,310 | ₩5,420 | +0.37% | 19.4만 |
|---|
| 2026.01.19 | ₩5,200 | ₩5,410 | ₩5,120 | ₩5,400 | +3.85% | 16.4만 |
|---|
| 2026.01.16 | ₩5,290 | ₩5,360 | ₩5,140 | ₩5,220 | -1.32% | 19.8만 |
|---|
| 2026.01.15 | ₩4,885 | ₩5,360 | ₩4,845 | ₩5,270 | +7.88% | 32.1만 |
|---|
| 2026.01.14 | ₩4,870 | ₩4,905 | ₩4,840 | ₩4,885 | +0.31% | 6.4만 |
|---|
| 2026.01.13 | ₩4,865 | ₩4,910 | ₩4,780 | ₩4,890 | +0.51% | 9.1만 |
|---|
| 2026.01.12 | ₩4,750 | ₩4,930 | ₩4,750 | ₩4,865 | +2.42% | 8.8만 |
|---|
| 2026.01.09 | ₩4,855 | ₩4,905 | ₩4,750 | ₩4,790 | -1.34% | 9.9만 |
|---|
| 2026.01.08 | ₩4,965 | ₩4,975 | ₩4,835 | ₩4,855 | -2.22% | 12.3만 |
|---|
| 2026.01.07 | ₩5,080 | ₩5,120 | ₩4,940 | ₩4,965 | -2.26% | 13.2만 |
|---|
| 2026.01.06 | ₩5,190 | ₩5,230 | ₩5,060 | ₩5,100 | -1.73% | 16.1만 |
|---|
| 2026.01.05 | ₩4,875 | ₩5,930 | ₩4,860 | ₩5,200 | +6.67% | 283.4만 |
|---|
| 2026.01.02 | ₩4,820 | ₩4,880 | ₩4,780 | ₩4,860 | +0.83% | 6.6만 |
|---|
| 2025.12.30 | ₩4,935 | ₩4,935 | ₩4,805 | ₩4,820 | -2.33% | 8.2만 |
|---|
| 2025.12.29 | ₩4,965 | ₩4,990 | ₩4,855 | ₩4,935 | -0.60% | 10.5만 |
|---|
| 2025.12.26 | ₩4,970 | ₩4,980 | ₩4,915 | ₩4,970 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩5,010 | ₩5,050 | ₩4,935 | ₩4,970 | -0.80% | 8.1만 |
|---|
| 2025.12.23 | ₩5,040 | ₩5,040 | ₩4,980 | ₩5,010 | -0.60% | 7.7만 |
|---|
| 2025.12.22 | ₩5,100 | ₩5,150 | ₩5,010 | ₩5,040 | -1.18% | 12.5만 |
|---|
| 2025.12.19 | ₩5,080 | ₩5,140 | ₩4,995 | ₩5,090 | +0.20% | 6.5만 |
|---|
| 2025.12.18 | ₩5,100 | ₩5,120 | ₩5,030 | ₩5,070 | -0.59% | 6만 |
|---|
| 2025.12.17 | ₩5,240 | ₩5,280 | ₩5,130 | ₩5,170 | -1.34% | 4.3만 |
|---|
| 2025.12.16 | ₩5,450 | ₩5,450 | ₩5,220 | ₩5,250 | -3.67% | 5.3만 |
|---|
| 2025.12.15 | ₩5,540 | ₩5,540 | ₩5,430 | ₩5,460 | -1.44% | 3.7만 |
|---|
| 2025.12.12 | ₩5,590 | ₩5,590 | ₩5,450 | ₩5,550 | -0.72% | 3.4만 |
|---|
| 2025.12.11 | ₩5,550 | ₩5,650 | ₩5,480 | ₩5,540 | -0.18% | 4.6만 |
|---|
| 2025.12.10 | ₩5,670 | ₩5,700 | ₩5,510 | ₩5,530 | -2.47% | 17.1만 |
|---|
| 2025.12.09 | ₩5,420 | ₩5,610 | ₩5,370 | ₩5,580 | +2.95% | 17.9만 |
|---|
| 2025.12.08 | ₩5,280 | ₩5,430 | ₩5,280 | ₩5,420 | +2.65% | 7.7만 |
|---|
| 2025.12.05 | ₩5,400 | ₩5,400 | ₩5,220 | ₩5,280 | -2.22% | 3만 |
|---|
| 2025.12.04 | ₩5,420 | ₩5,450 | ₩5,260 | ₩5,300 | -2.21% | 3.1만 |
|---|
| 2025.12.03 | ₩5,400 | ₩5,450 | ₩5,370 | ₩5,420 | +0.37% | 3.4만 |
|---|
| 2025.12.02 | ₩5,370 | ₩5,380 | ₩5,250 | ₩5,350 | -0.37% | 2.6만 |
|---|
| 2025.12.01 | ₩5,350 | ₩5,450 | ₩5,270 | ₩5,320 | -0.56% | 4.6만 |
|---|
| 2025.11.28 | ₩5,270 | ₩5,380 | ₩5,260 | ₩5,350 | +1.52% | 3.2만 |
|---|
| 2025.11.27 | ₩5,240 | ₩5,350 | ₩5,230 | ₩5,270 | +0.57% | 5.6만 |
|---|
| 2025.11.26 | ₩5,010 | ₩5,260 | ₩5,010 | ₩5,240 | +4.59% | 6.3만 |
|---|
| 2025.11.25 | ₩5,040 | ₩5,070 | ₩4,950 | ₩5,000 | -0.79% | 6.3만 |
|---|
| 2025.11.24 | ₩5,060 | ₩5,100 | ₩4,970 | ₩5,010 | -0.99% | 4.1만 |
|---|
| 2025.11.21 | ₩5,140 | ₩5,140 | ₩4,970 | ₩5,040 | -1.95% | 7.7만 |
|---|
| 2025.11.20 | ₩5,120 | ₩5,280 | ₩5,120 | ₩5,210 | +1.76% | 5.8만 |
|---|
| 2025.11.19 | ₩5,150 | ₩5,250 | ₩5,080 | ₩5,120 | -0.58% | 9.6만 |
|---|
| 2025.11.18 | ₩5,380 | ₩5,440 | ₩5,200 | ₩5,210 | -3.16% | 8.7만 |
|---|
| 2025.11.17 | ₩5,500 | ₩5,510 | ₩5,360 | ₩5,410 | -1.64% | 7.1만 |
|---|
| 2025.11.14 | ₩5,610 | ₩5,660 | ₩5,460 | ₩5,500 | -1.96% | 10만 |
|---|
| 2025.11.13 | ₩5,680 | ₩5,770 | ₩5,630 | ₩5,730 | +0.88% | 5.8만 |
|---|
| 2025.11.12 | ₩5,600 | ₩5,720 | ₩5,560 | ₩5,680 | +1.43% | 5.6만 |
|---|
| 2025.11.11 | ₩5,700 | ₩5,870 | ₩5,550 | ₩5,590 | -1.93% | 10.7만 |
|---|
| 2025.11.10 | ₩5,620 | ₩5,720 | ₩5,520 | ₩5,690 | +1.25% | 8.6만 |
|---|
| 2025.11.07 | ₩5,700 | ₩5,780 | ₩5,460 | ₩5,580 | -2.11% | 10.3만 |
|---|
| 2025.11.06 | ₩5,850 | ₩5,930 | ₩5,700 | ₩5,830 | -0.34% | 9.3만 |
|---|
| 2025.11.05 | ₩5,870 | ₩5,900 | ₩5,490 | ₩5,780 | -1.53% | 18.5만 |
|---|
| 2025.11.04 | ₩5,950 | ₩6,090 | ₩5,860 | ₩5,930 | -0.34% | 12.2만 |
|---|
| 2025.11.03 | ₩6,000 | ₩6,160 | ₩5,860 | ₩5,930 | -1.17% | 18.3만 |
|---|
| 2025.10.31 | ₩6,000 | ₩6,190 | ₩5,970 | ₩6,060 | +1.00% | 12.5만 |
|---|
| 2025.10.30 | ₩6,300 | ₩6,300 | ₩6,000 | ₩6,010 | -4.60% | 22.2만 |
|---|
| 2025.10.29 | ₩6,480 | ₩6,550 | ₩6,150 | ₩6,300 | -2.78% | 33.5만 |
|---|
| 2025.10.28 | ₩6,140 | ₩6,480 | ₩5,970 | ₩6,480 | +5.54% | 40.8만 |
|---|
| 2025.10.27 | ₩6,220 | ₩6,300 | ₩5,970 | ₩6,080 | -2.25% | 27.7만 |
|---|
| 2025.10.24 | ₩5,880 | ₩6,150 | ₩5,870 | ₩6,100 | +3.74% | 39.9만 |
|---|
| 2025.10.23 | ₩5,880 | ₩5,940 | ₩5,720 | ₩5,880 | 0.00% | 25.7만 |
|---|
| 2025.10.22 | ₩5,800 | ₩5,850 | ₩5,570 | ₩5,840 | +0.69% | 23.7만 |
|---|
| 2025.10.21 | ₩5,600 | ₩5,850 | ₩5,560 | ₩5,710 | +1.96% | 30.5만 |
|---|
| 2025.10.20 | ₩5,600 | ₩5,790 | ₩5,370 | ₩5,600 | 0.00% | 34만 |
|---|
| 2025.10.17 | ₩5,500 | ₩5,780 | ₩5,450 | ₩5,610 | +2.00% | 57.1만 |
|---|
| 2025.10.16 | ₩5,200 | ₩6,110 | ₩5,130 | ₩5,500 | +5.77% | 379.1만 |
|---|
| 2025.10.15 | ₩5,150 | ₩5,170 | ₩5,110 | ₩5,150 | 0.00% | 5.4만 |
|---|
| 2025.10.14 | ₩5,070 | ₩5,190 | ₩5,040 | ₩5,140 | +1.38% | 7.2만 |
|---|
| 2025.10.13 | ₩5,000 | ₩5,300 | ₩4,870 | ₩5,100 | +2.00% | 14.2만 |
|---|