시장 데이터를 불러오는 중
전체 종목
티엘비 과거 주가
356860.KQ · KOSDAQ
주요 제품·사업: SSD Module / DRAM Module PCB
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
356860.KQ · KOSDAQ
주요 제품·사업: SSD Module / DRAM Module PCB
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩50,500 | ₩54,600 | ₩50,200 | ₩53,800 | +6.53% | 79.1만 |
| 2026.10.07 | ₩49,200 | ₩51,400 | ₩47,700 | ₩50,300 | +2.24% | 68.1만 |
| 2026.10.06 | ₩49,900 | ₩51,500 | ₩49,500 | ₩50,400 | +1.00% | 55.2만 |
| 2026.10.02 | ₩48,600 | ₩50,400 | ₩47,550 | ₩48,450 | -0.31% | 69.6만 |
| 2026.10.01 | ₩45,050 | ₩48,400 | ₩44,950 | ₩48,300 | +7.21% | 67.4만 |
| 2026.09.30 | ₩45,200 | ₩45,750 | ₩44,700 | ₩45,650 | +1.00% | 41.4만 |
| 2026.09.29 | ₩44,200 | ₩45,500 | ₩43,950 | ₩45,500 | +2.94% | 59만 |
| 2026.09.28 | ₩45,150 | ₩46,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,550 |
| ₩43,700 |
| -3.21% |
| 83.2만 |
| 2026.09.23 | ₩44,300 | ₩45,050 | ₩43,500 | ₩44,600 | +0.68% | 58.2만 |
|---|
| 2026.09.22 | ₩41,200 | ₩46,500 | ₩41,050 | ₩44,500 | +8.01% | 248.4만 |
|---|
| 2026.09.21 | ₩37,450 | ₩38,750 | ₩36,900 | ₩38,100 | +1.74% | 30.2만 |
|---|
| 2026.09.18 | ₩38,750 | ₩39,150 | ₩37,100 | ₩37,450 | -3.35% | 42.8만 |
|---|
| 2026.09.17 | ₩38,150 | ₩38,600 | ₩37,100 | ₩37,500 | -1.70% | 31.1만 |
|---|
| 2026.09.16 | ₩37,250 | ₩38,350 | ₩36,250 | ₩38,100 | +2.28% | 37.3만 |
|---|
| 2026.09.15 | ₩36,200 | ₩39,600 | ₩35,650 | ₩37,250 | +2.90% | 91.2만 |
|---|
| 2026.09.14 | ₩37,100 | ₩38,350 | ₩36,200 | ₩36,600 | -1.35% | 41.1만 |
|---|
| 2026.09.11 | ₩36,000 | ₩38,100 | ₩35,500 | ₩37,900 | +5.28% | 43.9만 |
|---|
| 2026.09.10 | ₩37,400 | ₩38,650 | ₩36,100 | ₩37,550 | +0.40% | 45만 |
|---|
| 2026.09.09 | ₩37,600 | ₩39,650 | ₩37,550 | ₩38,000 | +1.06% | 58.9만 |
|---|
| 2026.09.08 | ₩37,750 | ₩38,900 | ₩37,100 | ₩37,150 | -1.59% | 60.2만 |
|---|
| 2026.09.07 | ₩39,300 | ₩39,400 | ₩36,850 | ₩37,150 | -5.47% | 54.2만 |
|---|
| 2026.09.04 | ₩37,800 | ₩38,350 | ₩35,200 | ₩37,150 | -1.72% | 83.6만 |
|---|
| 2026.09.03 | ₩40,800 | ₩40,850 | ₩37,250 | ₩37,650 | -7.72% | 54.7만 |
|---|
| 2026.09.02 | ₩39,650 | ₩41,500 | ₩39,550 | ₩39,600 | -0.13% | 37만 |
|---|
| 2026.09.01 | ₩41,500 | ₩42,250 | ₩40,150 | ₩41,200 | -0.72% | 42.8만 |
|---|
| 2026.08.31 | ₩38,500 | ₩42,700 | ₩37,250 | ₩42,000 | +9.09% | 73.8만 |
|---|
| 2026.08.28 | ₩41,500 | ₩42,650 | ₩38,800 | ₩39,600 | -4.58% | 61.3만 |
|---|
| 2026.08.27 | ₩42,000 | ₩42,400 | ₩39,900 | ₩41,500 | -1.19% | 93.1만 |
|---|
| 2026.08.26 | ₩40,050 | ₩40,600 | ₩38,700 | ₩39,150 | -2.25% | 89.7만 |
|---|
| 2026.08.25 | ₩32,750 | ₩38,800 | ₩32,750 | ₩38,700 | +18.17% | 133.2만 |
|---|
| 2026.08.24 | ₩31,350 | ₩35,450 | ₩31,200 | ₩33,750 | +7.66% | 68.1만 |
|---|
| 2026.08.21 | ₩33,900 | ₩33,900 | ₩30,700 | ₩31,100 | -8.26% | 64.7만 |
|---|
| 2026.08.20 | ₩34,500 | ₩35,700 | ₩33,350 | ₩34,600 | +0.29% | 44.2만 |
|---|
| 2026.08.19 | ₩33,000 | ₩36,200 | ₩32,350 | ₩33,850 | +2.58% | 87.5만 |
|---|
| 2026.08.18 | ₩33,850 | ₩36,400 | ₩33,450 | ₩34,350 | +1.48% | 107만 |
|---|
| 2026.08.14 | ₩32,400 | ₩33,200 | ₩29,500 | ₩31,400 | -3.09% | 51.2만 |
|---|
| 2026.08.13 | ₩30,450 | ₩33,400 | ₩30,000 | ₩31,200 | +2.46% | 75.7만 |
|---|
| 2026.08.12 | ₩29,050 | ₩30,300 | ₩28,400 | ₩29,850 | +2.75% | 51만 |
|---|
| 2026.08.11 | ₩28,100 | ₩28,700 | ₩27,450 | ₩28,300 | +0.71% | 53.8만 |
|---|
| 2026.08.10 | ₩28,350 | ₩29,800 | ₩26,200 | ₩28,800 | +1.59% | 58.5만 |
|---|
| 2026.08.07 | ₩28,500 | ₩30,200 | ₩27,300 | ₩28,100 | -1.40% | 50.2만 |
|---|
| 2026.08.06 | ₩28,350 | ₩31,700 | ₩27,700 | ₩29,950 | +5.64% | 81.5만 |
|---|
| 2026.08.05 | ₩29,000 | ₩29,000 | ₩27,350 | ₩28,050 | -3.28% | 31만 |
|---|
| 2026.08.04 | ₩27,200 | ₩27,800 | ₩24,900 | ₩26,250 | -3.49% | 33.1만 |
|---|
| 2026.08.03 | ₩26,500 | ₩28,400 | ₩25,500 | ₩26,150 | -1.32% | 37.9만 |
|---|
| 2026.07.31 | ₩24,200 | ₩26,700 | ₩23,150 | ₩26,400 | +9.09% | 43.4만 |
|---|
| 2026.07.30 | ₩19,640 | ₩22,150 | ₩19,600 | ₩20,550 | +4.63% | 20.6만 |
|---|
| 2026.07.29 | ₩24,100 | ₩25,300 | ₩20,300 | ₩21,400 | -11.20% | 33.5만 |
|---|
| 2026.07.28 | ₩26,800 | ₩27,100 | ₩23,300 | ₩24,050 | -10.26% | 35.5만 |
|---|
| 2026.07.27 | ₩29,450 | ₩29,450 | ₩27,600 | ₩29,100 | -1.19% | 23.8만 |
|---|
| 2026.07.24 | ₩32,750 | ₩32,750 | ₩28,800 | ₩28,900 | -11.76% | 29.9만 |
|---|
| 2026.07.23 | ₩31,600 | ₩33,500 | ₩30,500 | ₩33,200 | +5.06% | 42.6만 |
|---|
| 2026.07.22 | ₩35,400 | ₩37,100 | ₩32,350 | ₩32,350 | -8.62% | 22.6만 |
|---|
| 2026.07.21 | ₩32,800 | ₩34,100 | ₩31,200 | ₩33,500 | +2.13% | 30만 |
|---|
| 2026.07.20 | ₩36,300 | ₩37,950 | ₩32,450 | ₩33,350 | -8.13% | 34.4만 |
|---|
| 2026.07.16 | ₩43,000 | ₩43,000 | ₩36,800 | ₩38,300 | -10.93% | 53.7만 |
|---|
| 2026.07.15 | ₩38,600 | ₩44,350 | ₩38,250 | ₩43,750 | +13.34% | 79.9만 |
|---|
| 2026.07.14 | ₩37,550 | ₩38,600 | ₩34,400 | ₩36,350 | -3.20% | 32.7만 |
|---|
| 2026.07.13 | ₩38,000 | ₩42,250 | ₩37,050 | ₩37,150 | -2.24% | 53.8만 |
|---|
| 2026.07.10 | ₩35,350 | ₩38,650 | ₩34,650 | ₩37,600 | +6.36% | 49.6만 |
|---|
| 2026.07.09 | ₩32,000 | ₩35,200 | ₩32,000 | ₩34,350 | +7.34% | 29.3만 |
|---|
| 2026.07.08 | ₩32,750 | ₩34,550 | ₩31,550 | ₩31,700 | -3.21% | 33.2만 |
|---|
| 2026.07.07 | ₩35,050 | ₩36,500 | ₩32,750 | ₩33,900 | -3.28% | 25.7만 |
|---|
| 2026.07.06 | ₩36,550 | ₩37,850 | ₩34,100 | ₩35,400 | -3.15% | 33.4만 |
|---|
| 2026.07.03 | ₩35,300 | ₩38,550 | ₩34,050 | ₩37,200 | +5.38% | 44.6만 |
|---|
| 2026.07.02 | ₩38,700 | ₩38,700 | ₩34,000 | ₩34,350 | -11.24% | 51.4만 |
|---|
| 2026.07.01 | ₩41,850 | ₩42,350 | ₩39,300 | ₩40,650 | -2.87% | 54.9만 |
|---|
| 2026.06.30 | ₩38,350 | ₩42,150 | ₩36,700 | ₩41,150 | +7.30% | 60.6만 |
|---|
| 2026.06.29 | ₩38,500 | ₩39,000 | ₩36,550 | ₩37,950 | -1.43% | 32.6만 |
|---|
| 2026.06.26 | ₩40,500 | ₩41,800 | ₩37,300 | ₩38,300 | -5.43% | 41.4만 |
|---|
| 2026.06.25 | ₩41,100 | ₩41,350 | ₩38,600 | ₩39,550 | -3.77% | 42.4만 |
|---|
| 2026.06.24 | ₩39,250 | ₩41,450 | ₩37,000 | ₩39,000 | -0.64% | 47.5만 |
|---|
| 2026.06.23 | ₩43,900 | ₩44,100 | ₩40,000 | ₩40,000 | -8.88% | 33.2만 |
|---|
| 2026.06.22 | ₩42,200 | ₩44,400 | ₩41,800 | ₩42,750 | +1.30% | 44.2만 |
|---|
| 2026.06.19 | ₩46,500 | ₩46,500 | ₩41,850 | ₩43,350 | -6.77% | 37.5만 |
|---|
| 2026.06.18 | ₩46,100 | ₩46,650 | ₩44,550 | ₩45,050 | -2.28% | 32.3만 |
|---|
| 2026.06.17 | ₩46,800 | ₩47,650 | ₩45,650 | ₩46,000 | -1.71% | 87.5만 |
|---|
| 2026.06.16 | ₩51,250 | ₩51,250 | ₩47,050 | ₩47,850 | -6.63% | 39.1만 |
|---|
| 2026.06.15 | ₩50,850 | ₩53,600 | ₩49,250 | ₩50,700 | -0.29% | 49.3만 |
|---|
| 2026.06.12 | ₩56,500 | ₩56,650 | ₩49,200 | ₩50,100 | -11.33% | 78.9만 |
|---|
| 2026.06.11 | ₩46,250 | ₩53,600 | ₩45,650 | ₩53,050 | +14.70% | 54.8만 |
|---|
| 2026.06.10 | ₩49,250 | ₩52,500 | ₩46,000 | ₩48,250 | -2.03% | 26.4만 |
|---|
| 2026.06.09 | ₩47,700 | ₩51,500 | ₩45,500 | ₩50,200 | +5.24% | 39.1만 |
|---|
| 2026.06.08 | ₩47,900 | ₩50,350 | ₩45,500 | ₩46,500 | -2.92% | 55.4만 |
|---|
| 2026.06.05 | ₩53,000 | ₩55,850 | ₩50,250 | ₩53,350 | +0.66% | 44.5만 |
|---|
| 2026.06.04 | ₩51,050 | ₩56,900 | ₩50,200 | ₩54,150 | +6.07% | 41.4만 |
|---|
| 2026.06.02 | ₩52,150 | ₩54,050 | ₩47,500 | ₩50,500 | -3.16% | 59.8만 |
|---|
| 2026.06.01 | ₩57,400 | ₩62,500 | ₩51,050 | ₩53,150 | -7.40% | 58.3만 |
|---|
| 2026.05.29 | ₩60,350 | ₩61,550 | ₩53,500 | ₩56,400 | -6.55% | 48.3만 |
|---|
| 2026.05.28 | ₩56,508 | ₩58,790 | ₩53,176 | ₩58,105 | +2.83% | 55.1만 |
|---|
| 2026.05.27 | ₩64,724 | ₩64,724 | ₩57,055 | ₩58,790 | -9.17% | 45.9만 |
|---|
| 2026.05.26 | ₩57,695 | ₩62,031 | ₩57,649 | ₩60,205 | +4.35% | 56.4만 |
|---|
| 2026.05.22 | ₩49,296 | ₩55,458 | ₩48,429 | ₩54,226 | +10.00% | 59.9만 |
|---|
| 2026.05.21 | ₩45,279 | ₩50,209 | ₩43,134 | ₩48,383 | +6.85% | 70만 |
|---|
| 2026.05.20 | ₩43,317 | ₩44,549 | ₩41,126 | ₩42,860 | -1.05% | 31.6만 |
|---|
| 2026.05.19 | ₩45,781 | ₩46,922 | ₩42,586 | ₩43,408 | -5.18% | 24.1만 |
|---|
| 2026.05.18 | ₩44,275 | ₩45,918 | ₩42,449 | ₩45,188 | +2.06% | 29.2만 |
|---|
| 2026.05.15 | ₩49,935 | ₩50,939 | ₩43,864 | ₩45,964 | -7.95% | 55.8만 |
|---|
| 2026.05.14 | ₩47,653 | ₩50,665 | ₩47,516 | ₩50,209 | +5.36% | 47.8만 |
|---|
| 2026.05.13 | ₩43,819 | ₩48,976 | ₩42,997 | ₩48,976 | +11.77% | 70.9만 |
|---|
| 2026.05.12 | ₩46,329 | ₩47,105 | ₩41,399 | ₩44,001 | -5.02% | 65.2만 |
|---|
| 2026.05.11 | ₩47,972 | ₩49,022 | ₩45,188 | ₩45,827 | -4.47% | 46.4만 |
|---|
| 2026.05.08 | ₩42,221 | ₩47,516 | ₩42,221 | ₩46,375 | +9.84% | 56.6만 |
|---|
| 2026.05.07 | ₩43,590 | ₩44,366 | ₩41,947 | ₩43,499 | -0.21% | 44.1만 |
|---|
| 2026.05.06 | ₩42,678 | ₩43,956 | ₩40,167 | ₩43,499 | +1.93% | 53.7만 |
|---|
| 2026.05.04 | ₩41,445 | ₩43,157 | ₩41,399 | ₩41,947 | +1.21% | 64.9만 |
|---|
| 2026.04.30 | ₩38,798 | ₩40,213 | ₩38,296 | ₩39,939 | +2.94% | 59.7만 |
|---|
| 2026.04.29 | ₩37,930 | ₩38,798 | ₩36,972 | ₩38,752 | +2.17% | 49만 |
|---|
| 2026.04.28 | ₩37,702 | ₩39,848 | ₩36,881 | ₩38,661 | +2.54% | 49.6만 |
|---|
| 2026.04.27 | ₩37,976 | ₩38,661 | ₩36,744 | ₩37,657 | -0.84% | 53.1만 |
|---|
| 2026.04.24 | ₩36,059 | ₩38,478 | ₩35,922 | ₩37,794 | +4.81% | 67.7만 |
|---|
| 2026.04.23 | ₩37,885 | ₩37,976 | ₩35,329 | ₩35,831 | -5.42% | 50.9만 |
|---|
| 2026.04.22 | ₩35,420 | ₩37,748 | ₩34,279 | ₩37,565 | +6.06% | 76.4만 |
|---|
| 2026.04.21 | ₩36,516 | ₩36,607 | ₩35,192 | ₩35,420 | -3.00% | 47.8만 |
|---|
| 2026.04.20 | ₩37,063 | ₩37,063 | ₩35,922 | ₩35,922 | -3.08% | 47.1만 |
|---|
| 2026.04.17 | ₩37,565 | ₩37,702 | ₩35,968 | ₩37,200 | -0.97% | 73.7만 |
|---|
| 2026.04.16 | ₩36,516 | ₩40,760 | ₩36,105 | ₩38,706 | +6.00% | 110.4만 |
|---|
| 2026.04.15 | ₩37,657 | ₩38,204 | ₩35,831 | ₩37,155 | -1.33% | 105.2만 |
|---|
| 2026.04.14 | ₩35,648 | ₩37,063 | ₩34,233 | ₩36,424 | +2.18% | 116.3만 |
|---|
| 2026.04.13 | ₩31,723 | ₩34,827 | ₩31,312 | ₩34,005 | +7.19% | 133.4만 |
|---|
| 2026.04.10 | ₩36,242 | ₩36,789 | ₩33,868 | ₩34,005 | -6.17% | 89.7만 |
|---|
| 2026.04.09 | ₩33,092 | ₩38,341 | ₩32,864 | ₩36,516 | +10.34% | 191만 |
|---|
| 2026.04.08 | ₩34,142 | ₩34,964 | ₩32,316 | ₩33,686 | -1.34% | 86.2만 |
|---|
| 2026.04.07 | ₩31,951 | ₩32,408 | ₩30,810 | ₩31,723 | -0.71% | 67.7만 |
|---|
| 2026.04.06 | ₩30,582 | ₩32,590 | ₩30,080 | ₩30,627 | +0.15% | 49.1만 |
|---|
| 2026.04.03 | ₩31,221 | ₩31,221 | ₩29,258 | ₩29,897 | -4.24% | 42.3만 |
|---|
| 2026.04.02 | ₩32,818 | ₩33,275 | ₩29,578 | ₩30,217 | -7.93% | 52.2만 |
|---|
| 2026.04.01 | ₩30,582 | ₩33,777 | ₩30,125 | ₩32,910 | +7.61% | 95만 |
|---|
| 2026.03.31 | ₩28,984 | ₩30,125 | ₩27,843 | ₩28,665 | -1.10% | 59.2만 |
|---|
| 2026.03.30 | ₩31,221 | ₩31,449 | ₩29,441 | ₩30,490 | -2.34% | 58.7만 |
|---|
| 2026.03.27 | ₩32,864 | ₩34,233 | ₩32,088 | ₩33,366 | +1.53% | 65.5만 |
|---|
| 2026.03.26 | ₩34,142 | ₩36,287 | ₩33,731 | ₩33,959 | -0.53% | 81.5만 |
|---|
| 2026.03.25 | ₩34,872 | ₩37,702 | ₩34,325 | ₩35,831 | +2.75% | 113.6만 |
|---|
| 2026.03.24 | ₩35,420 | ₩35,694 | ₩32,864 | ₩33,822 | -4.51% | 75.9만 |
|---|
| 2026.03.23 | ₩34,370 | ₩35,831 | ₩33,320 | ₩33,549 | -2.39% | 78.5만 |
|---|
| 2026.03.20 | ₩36,059 | ₩36,744 | ₩35,055 | ₩35,648 | -1.14% | 111.7만 |
|---|
| 2026.03.19 | ₩32,499 | ₩36,881 | ₩32,225 | ₩36,424 | +12.08% | 308만 |
|---|
| 2026.03.18 | ₩27,706 | ₩33,183 | ₩27,706 | ₩32,453 | +17.13% | 275.1만 |
|---|
| 2026.03.17 | ₩27,843 | ₩27,843 | ₩26,839 | ₩26,976 | -3.11% | 23.4만 |
|---|
| 2026.03.16 | ₩26,519 | ₩27,158 | ₩25,743 | ₩26,930 | +1.55% | 28만 |
|---|
| 2026.03.13 | ₩26,246 | ₩26,748 | ₩26,063 | ₩26,246 | 0.00% | 45.4만 |
|---|
| 2026.03.12 | ₩27,843 | ₩28,208 | ₩26,885 | ₩27,478 | -1.31% | 29.5만 |
|---|
| 2026.03.11 | ₩28,665 | ₩29,212 | ₩27,615 | ₩28,436 | -0.80% | 43.3만 |
|---|
| 2026.03.10 | ₩27,387 | ₩28,300 | ₩26,656 | ₩28,163 | +2.83% | 47.9만 |
|---|
| 2026.03.09 | ₩25,926 | ₩26,337 | ₩24,876 | ₩25,652 | -1.06% | 40.1만 |
|---|
| 2026.03.06 | ₩25,926 | ₩27,843 | ₩25,424 | ₩27,661 | +6.69% | 51.6만 |
|---|
| 2026.03.05 | ₩23,416 | ₩26,109 | ₩23,416 | ₩25,287 | +7.99% | 54.6만 |
|---|
| 2026.03.04 | ₩25,150 | ₩25,652 | ₩21,111 | ₩21,476 | -14.61% | 62.1만 |
|---|
| 2026.03.03 | ₩26,565 | ₩28,345 | ₩25,972 | ₩26,017 | -2.06% | 56.3만 |
|---|
| 2026.02.27 | ₩27,615 | ₩28,071 | ₩27,158 | ₩27,661 | +0.17% | 46만 |
|---|
| 2026.02.26 | ₩29,714 | ₩29,760 | ₩28,254 | ₩28,665 | -3.53% | 59.6만 |
|---|
| 2026.02.25 | ₩30,080 | ₩30,217 | ₩28,893 | ₩29,030 | -3.49% | 69.9만 |
|---|
| 2026.02.24 | ₩27,706 | ₩30,217 | ₩27,204 | ₩28,665 | +3.46% | 105.5만 |
|---|
| 2026.02.23 | ₩28,482 | ₩29,258 | ₩27,478 | ₩27,843 | -2.24% | 45.3만 |
|---|
| 2026.02.20 | ₩27,113 | ₩28,893 | ₩26,976 | ₩28,208 | +4.04% | 66.2만 |
|---|
| 2026.02.19 | ₩26,063 | ₩27,387 | ₩25,835 | ₩27,021 | +3.68% | 51.9만 |
|---|
| 2026.02.13 | ₩26,246 | ₩27,021 | ₩25,196 | ₩25,333 | -3.48% | 51.7만 |
|---|
| 2026.02.12 | ₩26,337 | ₩26,885 | ₩25,880 | ₩26,519 | +0.69% | 22.3만 |
|---|
| 2026.02.11 | ₩26,246 | ₩26,382 | ₩25,652 | ₩26,017 | -0.87% | 23.2만 |
|---|
| 2026.02.10 | ₩27,295 | ₩27,341 | ₩25,926 | ₩26,200 | -4.01% | 35.8만 |
|---|
| 2026.02.09 | ₩26,793 | ₩27,569 | ₩25,972 | ₩27,387 | +2.21% | 45.3만 |
|---|
| 2026.02.06 | ₩25,104 | ₩26,109 | ₩24,557 | ₩25,470 | +1.45% | 64.1만 |
|---|
| 2026.02.05 | ₩27,067 | ₩27,569 | ₩25,789 | ₩26,154 | -3.37% | 56.1만 |
|---|
| 2026.02.04 | ₩28,163 | ₩28,939 | ₩27,752 | ₩28,345 | +0.65% | 55.6만 |
|---|
| 2026.02.03 | ₩28,026 | ₩28,619 | ₩26,976 | ₩28,573 | +1.95% | 72.5만 |
|---|
| 2026.02.02 | ₩26,793 | ₩28,528 | ₩26,200 | ₩26,793 | 0.00% | 70.7만 |
|---|
| 2026.01.30 | ₩26,200 | ₩29,075 | ₩26,017 | ₩27,250 | +4.01% | 149.8만 |
|---|
| 2026.01.29 | ₩29,578 | ₩29,578 | ₩25,287 | ₩26,200 | -11.42% | 149.2만 |
|---|
| 2026.01.28 | ₩27,843 | ₩28,939 | ₩27,478 | ₩28,163 | +1.15% | 69.5만 |
|---|
| 2026.01.27 | ₩26,519 | ₩27,615 | ₩26,382 | ₩27,432 | +3.44% | 42.4만 |
|---|
| 2026.01.26 | ₩26,154 | ₩27,341 | ₩25,561 | ₩26,930 | +2.97% | 45만 |
|---|
| 2026.01.23 | ₩25,652 | ₩26,109 | ₩25,059 | ₩25,880 | +0.89% | 30.8만 |
|---|
| 2026.01.22 | ₩25,652 | ₩25,880 | ₩24,694 | ₩25,470 | -0.71% | 29.4만 |
|---|
| 2026.01.21 | ₩24,922 | ₩25,880 | ₩24,283 | ₩24,876 | -0.18% | 32.7만 |
|---|
| 2026.01.20 | ₩26,017 | ₩26,519 | ₩25,150 | ₩25,743 | -1.05% | 43.4만 |
|---|
| 2026.01.19 | ₩26,109 | ₩26,748 | ₩25,835 | ₩26,337 | +0.87% | 38.8만 |
|---|
| 2026.01.16 | ₩27,661 | ₩27,661 | ₩26,337 | ₩26,611 | -3.80% | 40.4만 |
|---|
| 2026.01.15 | ₩25,835 | ₩27,432 | ₩25,607 | ₩27,113 | +4.95% | 50.4만 |
|---|
| 2026.01.14 | ₩27,204 | ₩27,524 | ₩25,652 | ₩26,109 | -4.03% | 40만 |
|---|
| 2026.01.13 | ₩26,885 | ₩28,619 | ₩26,154 | ₩26,976 | +0.34% | 89.2만 |
|---|
| 2026.01.12 | ₩26,200 | ₩26,748 | ₩25,607 | ₩26,291 | +0.35% | 31.7만 |
|---|
| 2026.01.09 | ₩25,196 | ₩26,200 | ₩24,922 | ₩25,926 | +2.90% | 42.9만 |
|---|
| 2026.01.08 | ₩26,382 | ₩26,702 | ₩24,876 | ₩24,922 | -5.54% | 53.8만 |
|---|
| 2026.01.07 | ₩29,030 | ₩29,258 | ₩26,109 | ₩26,382 | -9.12% | 82.4만 |
|---|
| 2026.01.06 | ₩27,524 | ₩27,934 | ₩26,246 | ₩27,889 | +1.33% | 51.7만 |
|---|
| 2026.01.05 | ₩27,889 | ₩28,071 | ₩26,474 | ₩27,524 | -1.31% | 40만 |
|---|
| 2026.01.02 | ₩27,295 | ₩27,524 | ₩25,926 | ₩26,885 | -1.51% | 52.3만 |
|---|
| 2025.12.30 | ₩27,295 | ₩27,683 | ₩26,976 | ₩27,295 | 0.00% | 29.6만 |
|---|
| 2025.12.29 | ₩27,295 | ₩27,615 | ₩26,976 | ₩27,478 | +0.67% | 27.3만 |
|---|
| 2025.12.26 | ₩27,158 | ₩27,615 | ₩26,519 | ₩27,021 | -0.50% | 39.4만 |
|---|
| 2025.12.24 | ₩27,387 | ₩27,524 | ₩26,702 | ₩26,976 | -1.50% | 35.5만 |
|---|
| 2025.12.23 | ₩28,528 | ₩28,573 | ₩26,885 | ₩27,113 | -4.96% | 44.1만 |
|---|
| 2025.12.22 | ₩28,071 | ₩29,212 | ₩27,661 | ₩28,528 | +1.63% | 60.5만 |
|---|
| 2025.12.19 | ₩28,254 | ₩28,254 | ₩26,565 | ₩27,250 | -3.55% | 37.9만 |
|---|
| 2025.12.18 | ₩26,930 | ₩28,208 | ₩26,748 | ₩27,432 | +1.86% | 37.5만 |
|---|
| 2025.12.17 | ₩25,561 | ₩28,482 | ₩25,378 | ₩28,026 | +9.64% | 98.7만 |
|---|
| 2025.12.16 | ₩26,474 | ₩26,565 | ₩25,241 | ₩25,470 | -3.79% | 72.3만 |
|---|
| 2025.12.15 | ₩27,706 | ₩27,843 | ₩26,291 | ₩26,474 | -4.45% | 111.6만 |
|---|
| 2025.12.12 | ₩29,258 | ₩29,395 | ₩28,163 | ₩28,802 | -1.56% | 61.5만 |
|---|
| 2025.12.11 | ₩29,943 | ₩30,536 | ₩29,075 | ₩29,258 | -2.29% | 43.5만 |
|---|
| 2025.12.10 | ₩30,354 | ₩32,134 | ₩29,760 | ₩29,760 | -1.95% | 90.3만 |
|---|
| 2025.12.09 | ₩30,582 | ₩30,993 | ₩30,125 | ₩30,354 | -0.75% | 39.6만 |
|---|
| 2025.12.08 | ₩30,308 | ₩30,993 | ₩29,486 | ₩30,856 | +1.81% | 49.1만 |
|---|
| 2025.12.05 | ₩29,441 | ₩30,536 | ₩28,802 | ₩30,308 | +2.95% | 69.1만 |
|---|
| 2025.12.04 | ₩30,719 | ₩30,719 | ₩28,528 | ₩29,441 | -4.16% | 103.3만 |
|---|
| 2025.12.03 | ₩31,221 | ₩31,860 | ₩29,806 | ₩30,993 | -0.73% | 88.5만 |
|---|
| 2025.12.02 | ₩30,582 | ₩31,038 | ₩29,669 | ₩30,399 | -0.60% | 58.9만 |
|---|
| 2025.12.01 | ₩31,221 | ₩32,271 | ₩29,760 | ₩30,354 | -2.78% | 115.2만 |
|---|
| 2025.11.28 | ₩30,810 | ₩31,084 | ₩29,532 | ₩30,354 | -1.48% | 60.5만 |
|---|
| 2025.11.27 | ₩30,171 | ₩31,586 | ₩29,669 | ₩30,627 | +1.51% | 82.9만 |
|---|
| 2025.11.26 | ₩31,586 | ₩31,586 | ₩29,121 | ₩29,669 | -6.07% | 99.3만 |
|---|
| 2025.11.25 | ₩30,764 | ₩31,860 | ₩30,354 | ₩31,129 | +1.19% | 109.8만 |
|---|
| 2025.11.24 | ₩29,395 | ₩30,125 | ₩28,208 | ₩29,349 | -0.16% | 68.3만 |
|---|
| 2025.11.21 | ₩27,797 | ₩29,441 | ₩27,569 | ₩28,482 | +2.46% | 101.3만 |
|---|
| 2025.11.20 | ₩34,325 | ₩35,101 | ₩29,714 | ₩30,171 | -12.10% | 289만 |
|---|
| 2025.11.19 | ₩30,582 | ₩33,868 | ₩28,847 | ₩32,088 | +4.93% | 186.2만 |
|---|
| 2025.11.18 | ₩31,495 | ₩33,138 | ₩30,582 | ₩30,901 | -1.88% | 85.5만 |
|---|
| 2025.11.17 | ₩29,851 | ₩33,275 | ₩29,806 | ₩32,910 | +10.24% | 145.2만 |
|---|
| 2025.11.14 | ₩31,266 | ₩32,225 | ₩28,984 | ₩29,167 | -6.72% | 151.7만 |
|---|
| 2025.11.13 | ₩32,179 | ₩33,320 | ₩31,586 | ₩33,229 | +3.26% | 130.4만 |
|---|
| 2025.11.12 | ₩32,271 | ₩32,910 | ₩29,578 | ₩31,449 | -2.55% | 179.2만 |
|---|
| 2025.11.11 | ₩30,810 | ₩33,868 | ₩30,354 | ₩32,773 | +6.37% | 237.7만 |
|---|
| 2025.11.10 | ₩28,756 | ₩30,034 | ₩26,474 | ₩29,669 | +3.17% | 147.7만 |
|---|
| 2025.11.07 | ₩27,661 | ₩30,673 | ₩27,661 | ₩28,939 | +4.62% | 84.9만 |
|---|
| 2025.11.06 | ₩30,354 | ₩31,449 | ₩28,345 | ₩28,939 | -4.66% | 94.5만 |
|---|
| 2025.11.05 | ₩31,038 | ₩31,084 | ₩27,158 | ₩29,988 | -3.38% | 239.7만 |
|---|
| 2025.11.04 | ₩32,225 | ₩32,590 | ₩30,719 | ₩32,042 | -0.57% | 100.8만 |
|---|
| 2025.11.03 | ₩30,764 | ₩32,134 | ₩30,125 | ₩31,997 | +4.01% | 99.4만 |
|---|
| 2025.10.31 | ₩30,171 | ₩31,677 | ₩29,943 | ₩31,312 | +3.78% | 70.6만 |
|---|
| 2025.10.30 | ₩32,042 | ₩32,042 | ₩30,217 | ₩30,490 | -4.84% | 89.4만 |
|---|
| 2025.10.29 | ₩31,449 | ₩33,868 | ₩31,129 | ₩32,271 | +2.61% | 150.5만 |
|---|
| 2025.10.28 | ₩30,810 | ₩32,362 | ₩30,171 | ₩31,403 | +1.93% | 100.5만 |
|---|
| 2025.10.27 | ₩31,905 | ₩31,905 | ₩29,714 | ₩31,084 | -2.58% | 121만 |
|---|
| 2025.10.24 | ₩32,681 | ₩32,681 | ₩30,536 | ₩31,084 | -4.89% | 145.1만 |
|---|
| 2025.10.23 | ₩29,441 | ₩32,864 | ₩28,893 | ₩32,681 | +11.01% | 169.8만 |
|---|
| 2025.10.22 | ₩30,080 | ₩30,490 | ₩29,075 | ₩29,897 | -0.61% | 74.7만 |
|---|
| 2025.10.21 | ₩29,943 | ₩33,412 | ₩29,806 | ₩30,354 | +1.37% | 200.8만 |
|---|
| 2025.10.20 | ₩31,449 | ₩31,495 | ₩28,847 | ₩29,623 | -5.81% | 134.4만 |
|---|
| 2025.10.17 | ₩30,582 | ₩31,586 | ₩29,851 | ₩30,764 | +0.60% | 92.3만 |
|---|
| 2025.10.16 | ₩28,619 | ₩31,084 | ₩27,569 | ₩30,719 | +7.34% | 136.6만 |
|---|
| 2025.10.15 | ₩26,702 | ₩29,075 | ₩26,474 | ₩28,984 | +8.55% | 126.8만 |
|---|
| 2025.10.14 | ₩30,125 | ₩30,125 | ₩26,063 | ₩26,702 | -11.36% | 246.2만 |
|---|
| 2025.10.13 | ₩27,387 | ₩29,714 | ₩27,021 | ₩29,395 | +7.33% | 199.6만 |
|---|
| 2025.10.10 | ₩32,544 | ₩34,644 | ₩28,345 | ₩28,893 | -11.22% | 226.1만 |
|---|