시장 데이터를 불러오는 중
전체 종목
티앤엘 과거 주가
340570.KQ · KOSDAQ
주요 제품·사업: 창상치료재, 정형외과용 고정재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
340570.KQ · KOSDAQ
주요 제품·사업: 창상치료재, 정형외과용 고정재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩28,500 | ₩28,800 | ₩27,400 | ₩27,400 | -3.86% | 4.7만 |
| 2026.10.07 | ₩28,750 | ₩29,150 | ₩28,250 | ₩28,550 | -0.70% | 5.2만 |
| 2026.10.06 | ₩27,800 | ₩29,000 | ₩27,600 | ₩28,700 | +3.24% | 7.1만 |
| 2026.10.02 | ₩28,000 | ₩28,000 | ₩27,400 | ₩27,550 | -1.61% | 5.1만 |
| 2026.10.01 | ₩27,650 | ₩28,200 | ₩27,450 | ₩27,550 | -0.36% | 8만 |
| 2026.09.30 | ₩27,850 | ₩27,850 | ₩27,300 | ₩27,600 | -0.90% | 4.7만 |
| 2026.09.29 | ₩27,800 | ₩27,900 | ₩27,350 | ₩27,600 | -0.72% | 6.7만 |
| 2026.09.28 | ₩28,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,900 |
| ₩28,000 |
| -2.95% |
| 5.4만 |
| 2026.09.23 | ₩28,500 | ₩29,150 | ₩28,100 | ₩28,400 | -0.35% | 9.5만 |
|---|
| 2026.09.22 | ₩28,300 | ₩28,300 | ₩27,350 | ₩27,650 | -2.30% | 7.4만 |
|---|
| 2026.09.21 | ₩27,500 | ₩28,250 | ₩27,200 | ₩28,250 | +2.73% | 8.3만 |
|---|
| 2026.09.18 | ₩27,350 | ₩27,600 | ₩26,650 | ₩27,300 | -0.18% | 6.8만 |
|---|
| 2026.09.17 | ₩27,300 | ₩27,850 | ₩27,000 | ₩27,050 | -0.92% | 4.6만 |
|---|
| 2026.09.16 | ₩27,500 | ₩27,500 | ₩26,850 | ₩27,000 | -1.82% | 1.7만 |
|---|
| 2026.09.15 | ₩27,450 | ₩27,800 | ₩27,000 | ₩27,200 | -0.91% | 5.1만 |
|---|
| 2026.09.14 | ₩27,900 | ₩28,350 | ₩27,300 | ₩27,500 | -1.43% | 2.2만 |
|---|
| 2026.09.11 | ₩27,550 | ₩28,550 | ₩27,500 | ₩27,800 | +0.91% | 4.8만 |
|---|
| 2026.09.10 | ₩27,950 | ₩28,250 | ₩27,350 | ₩28,050 | +0.36% | 6.2만 |
|---|
| 2026.09.09 | ₩28,250 | ₩28,500 | ₩27,550 | ₩28,100 | -0.53% | 9만 |
|---|
| 2026.09.08 | ₩29,300 | ₩29,550 | ₩28,000 | ₩28,200 | -3.75% | 10.3만 |
|---|
| 2026.09.07 | ₩30,250 | ₩30,250 | ₩28,750 | ₩29,000 | -4.13% | 7.7만 |
|---|
| 2026.09.04 | ₩29,450 | ₩30,050 | ₩29,050 | ₩29,650 | +0.68% | 4.5만 |
|---|
| 2026.09.03 | ₩30,150 | ₩30,250 | ₩28,900 | ₩29,300 | -2.82% | 8.5만 |
|---|
| 2026.09.02 | ₩29,950 | ₩31,250 | ₩29,650 | ₩29,900 | -0.17% | 8.8만 |
|---|
| 2026.09.01 | ₩31,250 | ₩31,700 | ₩30,200 | ₩30,650 | -1.92% | 9.5만 |
|---|
| 2026.08.31 | ₩30,150 | ₩32,000 | ₩30,000 | ₩31,750 | +5.31% | 6.1만 |
|---|
| 2026.08.28 | ₩30,650 | ₩31,650 | ₩30,000 | ₩30,900 | +0.82% | 9.8만 |
|---|
| 2026.08.27 | ₩32,700 | ₩33,050 | ₩31,200 | ₩31,300 | -4.28% | 5.1만 |
|---|
| 2026.08.26 | ₩32,500 | ₩34,200 | ₩32,100 | ₩32,850 | +1.08% | 12.4만 |
|---|
| 2026.08.25 | ₩30,350 | ₩32,650 | ₩29,550 | ₩32,600 | +7.41% | 9.9만 |
|---|
| 2026.08.24 | ₩29,850 | ₩31,400 | ₩29,750 | ₩31,200 | +4.52% | 6.4만 |
|---|
| 2026.08.21 | ₩30,000 | ₩30,000 | ₩28,900 | ₩29,700 | -1.00% | 5.9만 |
|---|
| 2026.08.20 | ₩30,350 | ₩31,150 | ₩30,000 | ₩30,300 | -0.16% | 5.3만 |
|---|
| 2026.08.19 | ₩30,400 | ₩30,700 | ₩29,400 | ₩30,250 | -0.49% | 19.5만 |
|---|
| 2026.08.18 | ₩32,700 | ₩32,700 | ₩30,300 | ₩30,750 | -5.96% | 10.2만 |
|---|
| 2026.08.14 | ₩32,450 | ₩34,000 | ₩31,050 | ₩32,650 | +0.62% | 17만 |
|---|
| 2026.08.13 | ₩33,500 | ₩33,550 | ₩31,850 | ₩32,000 | -4.48% | 5.3만 |
|---|
| 2026.08.12 | ₩33,600 | ₩34,100 | ₩32,350 | ₩33,150 | -1.34% | 6.5만 |
|---|
| 2026.08.11 | ₩33,300 | ₩33,600 | ₩31,800 | ₩33,500 | +0.60% | 6.4만 |
|---|
| 2026.08.10 | ₩32,250 | ₩33,600 | ₩30,900 | ₩33,300 | +3.26% | 8.3만 |
|---|
| 2026.08.07 | ₩32,250 | ₩35,800 | ₩31,050 | ₩33,100 | +2.64% | 20.6만 |
|---|
| 2026.08.06 | ₩32,400 | ₩33,100 | ₩31,000 | ₩32,200 | -0.62% | 13.8만 |
|---|
| 2026.08.05 | ₩31,950 | ₩33,450 | ₩31,250 | ₩32,800 | +2.66% | 20.3만 |
|---|
| 2026.08.04 | ₩28,650 | ₩32,000 | ₩28,650 | ₩31,750 | +10.82% | 33.7만 |
|---|
| 2026.08.03 | ₩29,000 | ₩29,550 | ₩28,700 | ₩28,850 | -0.52% | 7만 |
|---|
| 2026.07.31 | ₩28,000 | ₩28,050 | ₩26,900 | ₩27,800 | -0.71% | 6.7만 |
|---|
| 2026.07.30 | ₩26,600 | ₩28,200 | ₩26,600 | ₩26,900 | +1.13% | 6.4만 |
|---|
| 2026.07.29 | ₩29,000 | ₩29,050 | ₩26,750 | ₩27,450 | -5.34% | 9.6만 |
|---|
| 2026.07.28 | ₩29,750 | ₩30,400 | ₩28,500 | ₩28,600 | -3.87% | 10.9만 |
|---|
| 2026.07.27 | ₩28,900 | ₩31,750 | ₩28,400 | ₩30,150 | +4.33% | 27.7만 |
|---|
| 2026.07.24 | ₩27,550 | ₩28,850 | ₩27,550 | ₩28,150 | +2.18% | 11.6만 |
|---|
| 2026.07.23 | ₩25,750 | ₩28,250 | ₩25,700 | ₩27,800 | +7.96% | 21.5만 |
|---|
| 2026.07.22 | ₩27,000 | ₩27,400 | ₩25,450 | ₩25,500 | -5.56% | 7.8만 |
|---|
| 2026.07.21 | ₩25,050 | ₩26,650 | ₩24,675 | ₩26,400 | +5.39% | 7.5만 |
|---|
| 2026.07.20 | ₩26,050 | ₩26,050 | ₩24,950 | ₩25,150 | -3.45% | 5.1만 |
|---|
| 2026.07.16 | ₩26,750 | ₩26,800 | ₩25,500 | ₩26,200 | -2.06% | 3.9만 |
|---|
| 2026.07.15 | ₩25,700 | ₩26,500 | ₩25,650 | ₩26,250 | +2.14% | 3.1만 |
|---|
| 2026.07.14 | ₩26,250 | ₩26,250 | ₩25,050 | ₩25,500 | -2.86% | 4.5만 |
|---|
| 2026.07.13 | ₩26,450 | ₩27,650 | ₩26,100 | ₩26,350 | -0.38% | 5.5만 |
|---|
| 2026.07.10 | ₩25,400 | ₩26,850 | ₩25,050 | ₩26,400 | +3.94% | 12.7만 |
|---|
| 2026.07.09 | ₩25,800 | ₩25,950 | ₩24,950 | ₩25,450 | -1.36% | 6.6만 |
|---|
| 2026.07.08 | ₩27,200 | ₩27,400 | ₩25,750 | ₩25,800 | -5.15% | 10만 |
|---|
| 2026.07.07 | ₩25,800 | ₩28,150 | ₩25,800 | ₩27,650 | +7.17% | 17.4만 |
|---|
| 2026.07.06 | ₩26,750 | ₩27,000 | ₩25,800 | ₩26,350 | -1.50% | 5.9만 |
|---|
| 2026.07.03 | ₩26,950 | ₩27,100 | ₩25,600 | ₩26,500 | -1.67% | 18.5만 |
|---|
| 2026.07.02 | ₩26,900 | ₩27,600 | ₩26,650 | ₩27,100 | +0.74% | 9.6만 |
|---|
| 2026.07.01 | ₩27,850 | ₩28,000 | ₩26,550 | ₩27,550 | -1.08% | 12.4만 |
|---|
| 2026.06.30 | ₩27,550 | ₩27,950 | ₩27,000 | ₩27,800 | +0.91% | 4.7만 |
|---|
| 2026.06.29 | ₩25,100 | ₩27,950 | ₩25,100 | ₩27,950 | +11.35% | 11.5만 |
|---|
| 2026.06.26 | ₩25,900 | ₩26,150 | ₩24,950 | ₩25,500 | -1.54% | 9.2만 |
|---|
| 2026.06.25 | ₩26,800 | ₩26,950 | ₩25,750 | ₩25,800 | -3.73% | 4.9만 |
|---|
| 2026.06.24 | ₩26,150 | ₩26,650 | ₩25,150 | ₩26,600 | +1.72% | 11.9만 |
|---|
| 2026.06.23 | ₩27,300 | ₩27,350 | ₩25,700 | ₩26,500 | -2.93% | 12.3만 |
|---|
| 2026.06.22 | ₩27,250 | ₩28,050 | ₩26,700 | ₩27,750 | +1.83% | 9.9만 |
|---|
| 2026.06.19 | ₩27,700 | ₩27,850 | ₩26,300 | ₩27,500 | -0.72% | 13.8만 |
|---|
| 2026.06.18 | ₩28,400 | ₩28,700 | ₩27,650 | ₩28,050 | -1.23% | 6.4만 |
|---|
| 2026.06.17 | ₩28,000 | ₩29,050 | ₩27,550 | ₩28,750 | +2.68% | 6.8만 |
|---|
| 2026.06.16 | ₩29,150 | ₩29,150 | ₩27,900 | ₩28,100 | -3.60% | 4.5만 |
|---|
| 2026.06.15 | ₩29,150 | ₩29,300 | ₩28,200 | ₩28,550 | -2.06% | 5.2만 |
|---|
| 2026.06.12 | ₩29,650 | ₩30,000 | ₩27,050 | ₩29,100 | -1.85% | 11.2만 |
|---|
| 2026.06.11 | ₩29,200 | ₩30,750 | ₩28,000 | ₩29,600 | +1.37% | 13.1만 |
|---|
| 2026.06.10 | ₩28,950 | ₩30,450 | ₩28,050 | ₩29,650 | +2.42% | 10.3만 |
|---|
| 2026.06.09 | ₩26,700 | ₩29,550 | ₩26,500 | ₩28,950 | +8.43% | 16만 |
|---|
| 2026.06.08 | ₩25,950 | ₩26,500 | ₩25,350 | ₩25,650 | -1.16% | 8.4만 |
|---|
| 2026.06.05 | ₩28,000 | ₩28,550 | ₩27,000 | ₩27,700 | -1.07% | 6.4만 |
|---|
| 2026.06.04 | ₩27,200 | ₩28,700 | ₩27,050 | ₩27,950 | +2.76% | 7.7만 |
|---|
| 2026.06.02 | ₩29,000 | ₩29,000 | ₩26,500 | ₩27,200 | -6.21% | 24.8만 |
|---|
| 2026.06.01 | ₩27,800 | ₩29,250 | ₩27,500 | ₩28,400 | +2.16% | 11.4만 |
|---|
| 2026.05.29 | ₩29,150 | ₩29,150 | ₩27,300 | ₩28,050 | -3.77% | 10.3만 |
|---|
| 2026.05.28 | ₩30,700 | ₩30,700 | ₩27,750 | ₩28,750 | -6.35% | 16.3만 |
|---|
| 2026.05.27 | ₩30,600 | ₩31,450 | ₩29,850 | ₩30,700 | +0.33% | 12.7만 |
|---|
| 2026.05.26 | ₩31,350 | ₩31,650 | ₩30,750 | ₩31,350 | 0.00% | 9.3만 |
|---|
| 2026.05.22 | ₩31,700 | ₩32,500 | ₩30,900 | ₩31,150 | -1.74% | 9.4만 |
|---|
| 2026.05.21 | ₩31,050 | ₩32,500 | ₩30,750 | ₩31,700 | +2.09% | 14.4만 |
|---|
| 2026.05.20 | ₩30,400 | ₩31,700 | ₩29,800 | ₩30,950 | +1.81% | 21.5만 |
|---|
| 2026.05.19 | ₩28,850 | ₩30,250 | ₩28,550 | ₩29,950 | +3.81% | 15.2만 |
|---|
| 2026.05.18 | ₩30,300 | ₩30,500 | ₩28,250 | ₩28,700 | -5.28% | 22.8만 |
|---|
| 2026.05.15 | ₩27,550 | ₩32,600 | ₩26,700 | ₩30,900 | +12.16% | 64.1만 |
|---|
| 2026.05.14 | ₩26,100 | ₩27,550 | ₩26,050 | ₩27,500 | +5.36% | 10.1만 |
|---|
| 2026.05.13 | ₩27,750 | ₩27,750 | ₩26,000 | ₩26,250 | -5.41% | 8.8만 |
|---|
| 2026.05.12 | ₩28,700 | ₩28,700 | ₩26,900 | ₩27,500 | -4.18% | 8.2만 |
|---|
| 2026.05.11 | ₩29,250 | ₩29,300 | ₩27,550 | ₩28,150 | -3.76% | 11.4만 |
|---|
| 2026.05.08 | ₩30,200 | ₩30,200 | ₩28,400 | ₩29,200 | -3.31% | 12.7만 |
|---|
| 2026.05.07 | ₩30,000 | ₩30,300 | ₩29,550 | ₩29,900 | -0.33% | 3.5만 |
|---|
| 2026.05.06 | ₩30,700 | ₩30,700 | ₩29,550 | ₩30,450 | -0.81% | 17.8만 |
|---|
| 2026.05.04 | ₩31,800 | ₩32,000 | ₩30,550 | ₩30,750 | -3.30% | 10.4만 |
|---|
| 2026.04.30 | ₩31,500 | ₩31,500 | ₩30,275 | ₩30,600 | -2.86% | 10.5만 |
|---|
| 2026.04.29 | ₩30,550 | ₩31,950 | ₩29,950 | ₩31,550 | +3.27% | 14.6만 |
|---|
| 2026.04.28 | ₩31,450 | ₩31,450 | ₩30,450 | ₩30,500 | -3.02% | 4.3만 |
|---|
| 2026.04.27 | ₩31,850 | ₩31,850 | ₩30,950 | ₩31,150 | -2.20% | 7.2만 |
|---|
| 2026.04.24 | ₩30,650 | ₩32,000 | ₩30,500 | ₩31,700 | +3.43% | 12.6만 |
|---|
| 2026.04.23 | ₩30,950 | ₩30,950 | ₩29,950 | ₩30,750 | -0.65% | 5.4만 |
|---|
| 2026.04.22 | ₩30,650 | ₩31,000 | ₩30,100 | ₩30,550 | -0.33% | 6만 |
|---|
| 2026.04.21 | ₩32,100 | ₩32,150 | ₩29,400 | ₩30,650 | -4.52% | 21.4만 |
|---|
| 2026.04.20 | ₩32,100 | ₩32,150 | ₩31,500 | ₩31,900 | -0.62% | 9.1만 |
|---|
| 2026.04.17 | ₩31,250 | ₩34,000 | ₩31,250 | ₩32,750 | +4.80% | 28.7만 |
|---|
| 2026.04.16 | ₩30,650 | ₩32,150 | ₩30,350 | ₩31,700 | +3.43% | 42.5만 |
|---|
| 2026.04.15 | ₩29,300 | ₩30,200 | ₩28,250 | ₩29,800 | +1.71% | 16.6만 |
|---|
| 2026.04.14 | ₩29,850 | ₩29,850 | ₩27,900 | ₩28,550 | -4.36% | 29.1만 |
|---|
| 2026.04.13 | ₩25,550 | ₩29,150 | ₩25,550 | ₩28,650 | +12.13% | 30.9만 |
|---|
| 2026.04.10 | ₩26,200 | ₩26,200 | ₩25,300 | ₩25,800 | -1.53% | 5.5만 |
|---|
| 2026.04.09 | ₩25,050 | ₩26,150 | ₩25,050 | ₩25,700 | +2.59% | 11.3만 |
|---|
| 2026.04.08 | ₩25,300 | ₩25,600 | ₩24,800 | ₩25,250 | -0.20% | 13.7만 |
|---|
| 2026.04.07 | ₩25,250 | ₩25,300 | ₩24,350 | ₩24,600 | -2.57% | 3.5만 |
|---|
| 2026.04.06 | ₩26,500 | ₩26,500 | ₩24,750 | ₩24,875 | -6.13% | 11.3만 |
|---|
| 2026.04.03 | ₩27,050 | ₩27,400 | ₩26,400 | ₩26,700 | -1.29% | 10.2만 |
|---|
| 2026.04.02 | ₩25,550 | ₩26,950 | ₩25,450 | ₩26,850 | +5.09% | 22.2만 |
|---|
| 2026.04.01 | ₩25,850 | ₩25,850 | ₩24,825 | ₩25,400 | -1.74% | 9.1만 |
|---|
| 2026.03.31 | ₩24,575 | ₩26,000 | ₩24,350 | ₩24,975 | +1.63% | 5.6만 |
|---|
| 2026.03.30 | ₩25,200 | ₩25,550 | ₩24,700 | ₩24,900 | -1.19% | 5.4만 |
|---|
| 2026.03.27 | ₩25,250 | ₩26,350 | ₩24,700 | ₩26,200 | +3.76% | 6.4만 |
|---|
| 2026.03.26 | ₩25,550 | ₩26,050 | ₩24,750 | ₩25,200 | -1.37% | 15.3만 |
|---|
| 2026.03.25 | ₩25,250 | ₩26,700 | ₩25,250 | ₩26,100 | +3.37% | 14.7만 |
|---|
| 2026.03.24 | ₩24,100 | ₩26,350 | ₩23,950 | ₩25,250 | +4.77% | 25.4만 |
|---|
| 2026.03.23 | ₩22,750 | ₩24,200 | ₩22,750 | ₩23,525 | +3.41% | 14.8만 |
|---|
| 2026.03.20 | ₩23,600 | ₩23,725 | ₩23,225 | ₩23,400 | -0.85% | 9.2만 |
|---|
| 2026.03.19 | ₩24,000 | ₩24,000 | ₩23,275 | ₩23,350 | -2.71% | 12만 |
|---|
| 2026.03.18 | ₩24,975 | ₩25,350 | ₩24,100 | ₩24,350 | -2.50% | 9.2만 |
|---|
| 2026.03.17 | ₩24,700 | ₩25,250 | ₩24,150 | ₩24,400 | -1.21% | 7.7만 |
|---|
| 2026.03.16 | ₩25,350 | ₩25,350 | ₩24,500 | ₩24,600 | -2.96% | 3.7만 |
|---|
| 2026.03.13 | ₩25,050 | ₩25,600 | ₩24,700 | ₩25,450 | +1.60% | 1.9만 |
|---|
| 2026.03.12 | ₩25,450 | ₩26,000 | ₩25,000 | ₩25,400 | -0.20% | 2.3만 |
|---|
| 2026.03.11 | ₩25,650 | ₩26,150 | ₩24,800 | ₩25,650 | 0.00% | 7.9만 |
|---|
| 2026.03.10 | ₩25,500 | ₩25,500 | ₩24,750 | ₩25,350 | -0.59% | 2.5만 |
|---|
| 2026.03.09 | ₩24,300 | ₩24,925 | ₩23,800 | ₩24,575 | +1.13% | 12.2만 |
|---|
| 2026.03.06 | ₩25,000 | ₩25,600 | ₩24,450 | ₩25,250 | +1.00% | 7.1만 |
|---|
| 2026.03.05 | ₩24,525 | ₩26,050 | ₩24,125 | ₩25,500 | +3.98% | 11.1만 |
|---|
| 2026.03.04 | ₩24,525 | ₩25,400 | ₩22,300 | ₩22,775 | -7.14% | 26.3만 |
|---|
| 2026.03.03 | ₩26,550 | ₩26,550 | ₩25,350 | ₩25,450 | -4.14% | 12.6만 |
|---|
| 2026.02.27 | ₩27,250 | ₩27,650 | ₩27,050 | ₩27,350 | +0.37% | 6.3만 |
|---|
| 2026.02.26 | ₩27,500 | ₩27,550 | ₩26,950 | ₩27,500 | 0.00% | 5.3만 |
|---|
| 2026.02.25 | ₩27,650 | ₩27,850 | ₩27,100 | ₩27,500 | -0.54% | 6.1만 |
|---|
| 2026.02.24 | ₩27,050 | ₩28,050 | ₩27,050 | ₩27,500 | +1.66% | 7만 |
|---|
| 2026.02.23 | ₩27,500 | ₩27,700 | ₩27,250 | ₩27,350 | -0.55% | 7.3만 |
|---|
| 2026.02.20 | ₩27,350 | ₩27,550 | ₩27,000 | ₩27,400 | +0.18% | 5.4만 |
|---|
| 2026.02.19 | ₩27,300 | ₩27,950 | ₩27,000 | ₩27,700 | +1.47% | 7.9만 |
|---|
| 2026.02.13 | ₩27,500 | ₩27,750 | ₩26,800 | ₩27,100 | -1.45% | 10.1만 |
|---|
| 2026.02.12 | ₩27,600 | ₩28,150 | ₩26,750 | ₩27,800 | +0.72% | 9만 |
|---|
| 2026.02.11 | ₩27,750 | ₩28,850 | ₩27,200 | ₩27,550 | -0.72% | 13.2만 |
|---|
| 2026.02.10 | ₩26,500 | ₩27,700 | ₩26,500 | ₩27,700 | +4.53% | 9.5만 |
|---|
| 2026.02.09 | ₩26,250 | ₩26,500 | ₩25,800 | ₩26,450 | +0.76% | 4.8만 |
|---|
| 2026.02.06 | ₩25,750 | ₩26,000 | ₩24,800 | ₩25,900 | +0.58% | 9.4만 |
|---|
| 2026.02.05 | ₩26,650 | ₩26,750 | ₩26,000 | ₩26,100 | -2.06% | 7.4만 |
|---|
| 2026.02.04 | ₩26,450 | ₩27,000 | ₩26,150 | ₩26,950 | +1.89% | 7.6만 |
|---|
| 2026.02.03 | ₩27,650 | ₩27,750 | ₩25,850 | ₩26,550 | -3.98% | 15.1만 |
|---|
| 2026.02.02 | ₩27,750 | ₩28,350 | ₩26,550 | ₩27,100 | -2.34% | 21.7만 |
|---|
| 2026.01.30 | ₩26,750 | ₩28,250 | ₩26,550 | ₩27,500 | +2.80% | 27.3만 |
|---|
| 2026.01.29 | ₩25,200 | ₩26,200 | ₩24,725 | ₩26,150 | +3.77% | 21.1만 |
|---|
| 2026.01.28 | ₩24,650 | ₩25,200 | ₩24,575 | ₩24,725 | +0.30% | 8.2만 |
|---|
| 2026.01.27 | ₩24,725 | ₩25,050 | ₩23,900 | ₩24,550 | -0.71% | 4.8만 |
|---|
| 2026.01.26 | ₩24,925 | ₩25,000 | ₩23,550 | ₩24,650 | -1.10% | 10.8만 |
|---|
| 2026.01.23 | ₩22,425 | ₩24,650 | ₩22,225 | ₩24,400 | +8.81% | 19.9만 |
|---|
| 2026.01.22 | ₩21,650 | ₩22,050 | ₩21,600 | ₩21,975 | +1.50% | 4.4만 |
|---|
| 2026.01.21 | ₩21,900 | ₩21,900 | ₩21,550 | ₩21,775 | -0.57% | 4.8만 |
|---|
| 2026.01.20 | ₩21,650 | ₩22,300 | ₩21,650 | ₩22,250 | +2.77% | 3.8만 |
|---|
| 2026.01.19 | ₩22,075 | ₩22,075 | ₩21,675 | ₩21,775 | -1.36% | 4만 |
|---|
| 2026.01.16 | ₩22,125 | ₩22,300 | ₩21,625 | ₩21,950 | -0.79% | 5.8만 |
|---|
| 2026.01.15 | ₩22,250 | ₩22,350 | ₩21,900 | ₩22,000 | -1.12% | 6.1만 |
|---|
| 2026.01.14 | ₩22,550 | ₩22,550 | ₩22,150 | ₩22,400 | -0.67% | 4.8만 |
|---|
| 2026.01.13 | ₩22,525 | ₩22,900 | ₩22,425 | ₩22,525 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩22,800 | ₩22,900 | ₩22,450 | ₩22,725 | -0.33% | 5만 |
|---|
| 2026.01.09 | ₩22,850 | ₩23,000 | ₩22,725 | ₩22,800 | -0.22% | 2.4만 |
|---|
| 2026.01.08 | ₩22,925 | ₩23,200 | ₩22,600 | ₩22,750 | -0.76% | 3.7만 |
|---|
| 2026.01.07 | ₩23,625 | ₩23,625 | ₩22,800 | ₩23,150 | -2.01% | 5.6만 |
|---|
| 2026.01.06 | ₩23,625 | ₩23,675 | ₩23,425 | ₩23,500 | -0.53% | 2.4만 |
|---|
| 2026.01.05 | ₩23,550 | ₩23,775 | ₩23,350 | ₩23,625 | +0.32% | 3.6만 |
|---|
| 2026.01.02 | ₩24,575 | ₩24,575 | ₩23,000 | ₩23,575 | -4.07% | 9.8만 |
|---|
| 2025.12.30 | ₩24,775 | ₩24,775 | ₩24,350 | ₩24,525 | -1.01% | 4.4만 |
|---|
| 2025.12.29 | ₩24,550 | ₩24,925 | ₩24,225 | ₩24,675 | +0.51% | 7.9만 |
|---|
| 2025.12.26 | ₩25,300 | ₩25,400 | ₩24,725 | ₩24,950 | -1.38% | 12.6만 |
|---|
| 2025.12.24 | ₩24,725 | ₩25,050 | ₩24,700 | ₩24,825 | +0.40% | 8.8만 |
|---|
| 2025.12.23 | ₩23,775 | ₩24,475 | ₩23,350 | ₩24,400 | +2.63% | 8만 |
|---|
| 2025.12.22 | ₩23,250 | ₩23,850 | ₩22,925 | ₩23,725 | +2.04% | 3.8만 |
|---|
| 2025.12.19 | ₩23,075 | ₩23,175 | ₩22,400 | ₩23,025 | -0.22% | 5.1만 |
|---|
| 2025.12.18 | ₩23,025 | ₩23,100 | ₩22,750 | ₩22,850 | -0.76% | 3.7만 |
|---|
| 2025.12.17 | ₩23,250 | ₩23,450 | ₩22,950 | ₩23,200 | -0.22% | 3.4만 |
|---|
| 2025.12.16 | ₩23,475 | ₩23,675 | ₩23,025 | ₩23,075 | -1.70% | 6.3만 |
|---|
| 2025.12.15 | ₩23,750 | ₩23,750 | ₩23,350 | ₩23,500 | -1.05% | 3만 |
|---|
| 2025.12.12 | ₩24,250 | ₩24,250 | ₩23,425 | ₩23,750 | -2.06% | 2.6만 |
|---|
| 2025.12.11 | ₩23,525 | ₩24,125 | ₩23,400 | ₩24,050 | +2.23% | 3.5만 |
|---|
| 2025.12.10 | ₩23,850 | ₩23,850 | ₩23,300 | ₩23,300 | -2.31% | 3.7만 |
|---|
| 2025.12.09 | ₩23,925 | ₩24,125 | ₩23,425 | ₩23,650 | -1.15% | 5.5만 |
|---|
| 2025.12.08 | ₩24,550 | ₩24,550 | ₩23,725 | ₩24,000 | -2.24% | 4만 |
|---|
| 2025.12.05 | ₩24,950 | ₩25,150 | ₩24,200 | ₩24,550 | -1.60% | 5만 |
|---|
| 2025.12.04 | ₩25,250 | ₩25,550 | ₩24,500 | ₩25,100 | -0.59% | 9.9만 |
|---|
| 2025.12.03 | ₩24,575 | ₩25,550 | ₩24,500 | ₩25,050 | +1.93% | 11.5만 |
|---|
| 2025.12.02 | ₩23,475 | ₩24,300 | ₩23,400 | ₩24,300 | +3.51% | 9.4만 |
|---|
| 2025.12.01 | ₩23,750 | ₩23,750 | ₩23,050 | ₩23,175 | -2.42% | 3.9만 |
|---|
| 2025.11.28 | ₩23,025 | ₩23,750 | ₩23,025 | ₩23,475 | +1.95% | 5.7만 |
|---|
| 2025.11.27 | ₩22,600 | ₩23,175 | ₩22,600 | ₩23,000 | +1.77% | 4.1만 |
|---|
| 2025.11.26 | ₩22,125 | ₩22,675 | ₩21,975 | ₩22,575 | +2.03% | 12.5만 |
|---|
| 2025.11.25 | ₩23,000 | ₩23,000 | ₩21,975 | ₩22,100 | -3.91% | 4.4만 |
|---|
| 2025.11.24 | ₩22,750 | ₩22,775 | ₩22,375 | ₩22,550 | -0.88% | 3만 |
|---|
| 2025.11.21 | ₩22,850 | ₩22,875 | ₩22,250 | ₩22,475 | -1.64% | 4.4만 |
|---|
| 2025.11.20 | ₩23,850 | ₩23,850 | ₩23,250 | ₩23,250 | -2.52% | 4.2만 |
|---|
| 2025.11.19 | ₩22,225 | ₩23,725 | ₩21,725 | ₩23,675 | +6.52% | 15만 |
|---|
| 2025.11.18 | ₩22,625 | ₩23,250 | ₩22,375 | ₩22,475 | -0.66% | 9.4만 |
|---|
| 2025.11.17 | ₩23,200 | ₩23,200 | ₩22,325 | ₩22,925 | -1.19% | 3.5만 |
|---|
| 2025.11.14 | ₩22,700 | ₩23,100 | ₩22,600 | ₩22,775 | +0.33% | 3.9만 |
|---|
| 2025.11.13 | ₩23,275 | ₩23,275 | ₩22,850 | ₩23,050 | -0.97% | 2.6만 |
|---|
| 2025.11.12 | ₩22,975 | ₩23,325 | ₩22,650 | ₩23,225 | +1.09% | 5.3만 |
|---|
| 2025.11.11 | ₩22,825 | ₩23,050 | ₩22,500 | ₩22,725 | -0.44% | 5.5만 |
|---|
| 2025.11.10 | ₩22,400 | ₩22,650 | ₩22,100 | ₩22,600 | +0.89% | 5.9만 |
|---|
| 2025.11.07 | ₩21,850 | ₩22,975 | ₩21,750 | ₩22,100 | +1.14% | 9.6만 |
|---|
| 2025.11.06 | ₩22,275 | ₩22,550 | ₩21,975 | ₩22,275 | 0.00% | 7만 |
|---|
| 2025.11.05 | ₩22,750 | ₩22,750 | ₩21,900 | ₩22,250 | -2.20% | 8.5만 |
|---|
| 2025.11.04 | ₩22,575 | ₩23,000 | ₩22,500 | ₩22,775 | +0.89% | 7만 |
|---|
| 2025.11.03 | ₩23,200 | ₩23,275 | ₩22,450 | ₩22,575 | -2.69% | 11.9만 |
|---|
| 2025.10.31 | ₩23,750 | ₩23,750 | ₩23,000 | ₩23,000 | -3.16% | 11.7만 |
|---|
| 2025.10.30 | ₩23,950 | ₩24,475 | ₩23,500 | ₩23,700 | -1.04% | 12.4만 |
|---|
| 2025.10.29 | ₩23,725 | ₩23,875 | ₩23,250 | ₩23,550 | -0.74% | 11만 |
|---|
| 2025.10.28 | ₩23,750 | ₩24,075 | ₩23,525 | ₩23,725 | -0.11% | 6.4만 |
|---|
| 2025.10.27 | ₩23,700 | ₩24,150 | ₩23,425 | ₩23,725 | +0.11% | 5.1만 |
|---|
| 2025.10.24 | ₩24,100 | ₩24,100 | ₩23,375 | ₩23,700 | -1.66% | 3.7만 |
|---|
| 2025.10.23 | ₩23,800 | ₩24,250 | ₩23,500 | ₩23,750 | -0.21% | 6.2만 |
|---|
| 2025.10.22 | ₩23,275 | ₩23,650 | ₩22,900 | ₩23,575 | +1.29% | 5.7만 |
|---|
| 2025.10.21 | ₩23,225 | ₩23,725 | ₩22,900 | ₩23,200 | -0.11% | 8.3만 |
|---|
| 2025.10.20 | ₩23,225 | ₩23,250 | ₩22,950 | ₩23,200 | -0.11% | 5.2만 |
|---|
| 2025.10.17 | ₩23,675 | ₩23,800 | ₩22,975 | ₩23,000 | -2.85% | 9.1만 |
|---|
| 2025.10.16 | ₩23,675 | ₩24,025 | ₩23,600 | ₩23,675 | 0.00% | 6.7만 |
|---|
| 2025.10.15 | ₩23,800 | ₩23,850 | ₩23,500 | ₩23,775 | -0.11% | 4.3만 |
|---|
| 2025.10.14 | ₩24,250 | ₩24,250 | ₩23,450 | ₩23,475 | -3.20% | 8만 |
|---|
| 2025.10.13 | ₩23,550 | ₩24,375 | ₩23,500 | ₩24,075 | +2.23% | 6.7만 |
|---|
| 2025.10.10 | ₩24,050 | ₩24,325 | ₩23,600 | ₩23,850 | -0.83% | 10.4만 |
|---|