시장 데이터를 불러오는 중
전체 종목
티이엠씨 과거 주가
425040.KQ · KOSDAQ
주요 제품·사업: 반도체용 특수가스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
425040.KQ · KOSDAQ
주요 제품·사업: 반도체용 특수가스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,280 | ₩15,830 | ₩15,040 | ₩15,610 | +2.16% | 82.3만 |
| 2026.10.07 | ₩15,300 | ₩15,850 | ₩15,040 | ₩15,060 | -1.57% | 90.7만 |
| 2026.10.06 | ₩14,780 | ₩15,400 | ₩14,730 | ₩15,300 | +3.52% | 82.3만 |
| 2026.10.02 | ₩15,010 | ₩15,200 | ₩14,690 | ₩14,890 | -0.80% | 79.3만 |
| 2026.10.01 | ₩14,210 | ₩15,000 | ₩14,020 | ₩14,900 | +4.86% | 134.1만 |
| 2026.09.30 | ₩13,700 | ₩15,170 | ₩13,420 | ₩14,210 | +3.72% | 281.6만 |
| 2026.09.29 | ₩13,090 | ₩13,420 | ₩12,880 | ₩13,360 | +2.06% | 104.5만 |
| 2026.09.28 | ₩12,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,700 |
| ₩13,200 |
| +3.53% |
| 109만 |
| 2026.09.23 | ₩12,540 | ₩12,890 | ₩12,310 | ₩12,890 | +2.79% | 95.1만 |
|---|
| 2026.09.22 | ₩12,970 | ₩13,280 | ₩12,440 | ₩12,460 | -3.93% | 226.1만 |
|---|
| 2026.09.21 | ₩10,250 | ₩13,330 | ₩9,930 | ₩12,820 | +25.07% | 868.6만 |
|---|
| 2026.09.18 | ₩10,060 | ₩10,430 | ₩10,060 | ₩10,260 | +1.99% | 27.4만 |
|---|
| 2026.09.17 | ₩9,930 | ₩10,110 | ₩9,730 | ₩10,010 | +0.81% | 27.7만 |
|---|
| 2026.09.16 | ₩9,240 | ₩10,290 | ₩9,170 | ₩9,930 | +7.47% | 69.5만 |
|---|
| 2026.09.15 | ₩8,850 | ₩9,640 | ₩8,770 | ₩9,140 | +3.28% | 26.8만 |
|---|
| 2026.09.14 | ₩8,950 | ₩8,950 | ₩8,620 | ₩8,770 | -2.01% | 12.8만 |
|---|
| 2026.09.11 | ₩8,930 | ₩9,070 | ₩8,740 | ₩8,970 | +0.45% | 10.4만 |
|---|
| 2026.09.10 | ₩8,660 | ₩9,130 | ₩8,580 | ₩9,020 | +4.16% | 16.1만 |
|---|
| 2026.09.09 | ₩8,480 | ₩8,750 | ₩8,480 | ₩8,650 | +2.00% | 10.8만 |
|---|
| 2026.09.08 | ₩8,450 | ₩8,770 | ₩8,450 | ₩8,460 | +0.12% | 11.5만 |
|---|
| 2026.09.07 | ₩8,460 | ₩8,680 | ₩8,430 | ₩8,450 | -0.12% | 10.9만 |
|---|
| 2026.09.04 | ₩8,210 | ₩8,470 | ₩8,130 | ₩8,380 | +2.07% | 11.8만 |
|---|
| 2026.09.03 | ₩8,620 | ₩8,630 | ₩8,100 | ₩8,200 | -4.87% | 9.5만 |
|---|
| 2026.09.02 | ₩8,520 | ₩8,640 | ₩8,300 | ₩8,430 | -1.06% | 6.1만 |
|---|
| 2026.09.01 | ₩8,870 | ₩8,920 | ₩8,590 | ₩8,640 | -2.59% | 9.6만 |
|---|
| 2026.08.31 | ₩8,800 | ₩8,860 | ₩8,450 | ₩8,860 | +0.68% | 7.8만 |
|---|
| 2026.08.28 | ₩9,030 | ₩9,120 | ₩8,810 | ₩8,860 | -1.88% | 8만 |
|---|
| 2026.08.27 | ₩9,060 | ₩9,210 | ₩8,770 | ₩9,030 | -0.33% | 7.5만 |
|---|
| 2026.08.26 | ₩9,100 | ₩9,100 | ₩8,710 | ₩8,980 | -1.32% | 10.5만 |
|---|
| 2026.08.25 | ₩8,500 | ₩9,080 | ₩8,310 | ₩9,060 | +6.59% | 10.1만 |
|---|
| 2026.08.24 | ₩8,720 | ₩9,090 | ₩8,690 | ₩8,750 | +0.34% | 8.7만 |
|---|
| 2026.08.21 | ₩9,250 | ₩9,350 | ₩8,670 | ₩8,720 | -5.73% | 16.6만 |
|---|
| 2026.08.20 | ₩9,330 | ₩9,600 | ₩9,330 | ₩9,400 | +0.75% | 9.8만 |
|---|
| 2026.08.19 | ₩9,100 | ₩9,620 | ₩9,100 | ₩9,240 | +1.54% | 13.2만 |
|---|
| 2026.08.18 | ₩10,030 | ₩10,260 | ₩9,510 | ₩9,540 | -4.89% | 18.2만 |
|---|
| 2026.08.14 | ₩10,160 | ₩10,200 | ₩9,380 | ₩10,030 | -1.28% | 20.5만 |
|---|
| 2026.08.13 | ₩9,990 | ₩10,290 | ₩9,900 | ₩9,980 | -0.10% | 23.6만 |
|---|
| 2026.08.12 | ₩9,560 | ₩9,960 | ₩9,330 | ₩9,810 | +2.62% | 21.1만 |
|---|
| 2026.08.11 | ₩9,400 | ₩9,740 | ₩9,300 | ₩9,530 | +1.38% | 21.8만 |
|---|
| 2026.08.10 | ₩9,200 | ₩9,670 | ₩9,060 | ₩9,550 | +3.80% | 24.6만 |
|---|
| 2026.08.07 | ₩9,000 | ₩9,320 | ₩8,870 | ₩9,170 | +1.89% | 24.3만 |
|---|
| 2026.08.06 | ₩9,140 | ₩9,250 | ₩8,770 | ₩8,910 | -2.52% | 21.2만 |
|---|
| 2026.08.05 | ₩8,900 | ₩9,480 | ₩8,700 | ₩9,350 | +5.06% | 30만 |
|---|
| 2026.08.04 | ₩8,050 | ₩8,490 | ₩8,030 | ₩8,490 | +5.47% | 20.9만 |
|---|
| 2026.08.03 | ₩8,000 | ₩8,350 | ₩7,720 | ₩8,050 | +0.63% | 19.3만 |
|---|
| 2026.07.31 | ₩7,150 | ₩8,120 | ₩7,130 | ₩8,000 | +11.89% | 31.8만 |
|---|
| 2026.07.30 | ₩6,300 | ₩7,070 | ₩6,300 | ₩6,600 | +4.76% | 29.4만 |
|---|
| 2026.07.29 | ₩7,920 | ₩8,090 | ₩6,680 | ₩6,820 | -13.89% | 39.9만 |
|---|
| 2026.07.28 | ₩8,340 | ₩8,580 | ₩7,600 | ₩7,750 | -7.07% | 22.6만 |
|---|
| 2026.07.27 | ₩8,720 | ₩8,930 | ₩8,580 | ₩8,700 | -0.23% | 12.5만 |
|---|
| 2026.07.24 | ₩9,230 | ₩9,230 | ₩8,550 | ₩8,580 | -7.04% | 22.4만 |
|---|
| 2026.07.23 | ₩9,160 | ₩9,470 | ₩9,000 | ₩9,380 | +2.40% | 15.9만 |
|---|
| 2026.07.22 | ₩9,430 | ₩9,680 | ₩9,070 | ₩9,070 | -3.82% | 20.6만 |
|---|
| 2026.07.21 | ₩8,920 | ₩9,340 | ₩8,730 | ₩9,130 | +2.35% | 19.1만 |
|---|
| 2026.07.20 | ₩9,190 | ₩9,450 | ₩8,880 | ₩9,010 | -1.96% | 15.4만 |
|---|
| 2026.07.16 | ₩9,910 | ₩9,980 | ₩9,460 | ₩9,530 | -3.83% | 15.3만 |
|---|
| 2026.07.15 | ₩9,760 | ₩10,400 | ₩9,760 | ₩10,370 | +6.25% | 27.3만 |
|---|
| 2026.07.14 | ₩9,520 | ₩9,880 | ₩8,900 | ₩9,330 | -2.00% | 29.1만 |
|---|
| 2026.07.13 | ₩10,850 | ₩11,360 | ₩9,570 | ₩9,750 | -10.14% | 57.8만 |
|---|
| 2026.07.10 | ₩9,480 | ₩10,300 | ₩9,450 | ₩10,130 | +6.86% | 32.8만 |
|---|
| 2026.07.09 | ₩8,830 | ₩9,560 | ₩8,830 | ₩9,270 | +4.98% | 37만 |
|---|
| 2026.07.08 | ₩9,250 | ₩9,780 | ₩8,730 | ₩8,750 | -5.41% | 35.2만 |
|---|
| 2026.07.07 | ₩9,830 | ₩10,230 | ₩9,390 | ₩9,580 | -2.54% | 36.6만 |
|---|
| 2026.07.06 | ₩10,310 | ₩10,460 | ₩9,650 | ₩10,050 | -2.52% | 41.7만 |
|---|
| 2026.07.03 | ₩10,350 | ₩10,490 | ₩9,740 | ₩10,220 | -1.26% | 47.1만 |
|---|
| 2026.07.02 | ₩11,110 | ₩11,300 | ₩10,200 | ₩10,350 | -6.84% | 64.1만 |
|---|
| 2026.07.01 | ₩12,040 | ₩12,370 | ₩11,630 | ₩11,770 | -2.24% | 56.8만 |
|---|
| 2026.06.30 | ₩12,370 | ₩12,690 | ₩11,900 | ₩12,030 | -2.75% | 28.8만 |
|---|
| 2026.06.29 | ₩11,410 | ₩12,400 | ₩11,400 | ₩12,370 | +8.41% | 37.7만 |
|---|
| 2026.06.26 | ₩12,300 | ₩12,630 | ₩11,210 | ₩11,550 | -6.10% | 68.3만 |
|---|
| 2026.06.25 | ₩13,950 | ₩14,500 | ₩12,370 | ₩12,410 | -11.04% | 51만 |
|---|
| 2026.06.24 | ₩13,090 | ₩14,620 | ₩12,960 | ₩13,420 | +2.52% | 64.5만 |
|---|
| 2026.06.23 | ₩14,710 | ₩15,300 | ₩13,060 | ₩13,060 | -11.22% | 62.9만 |
|---|
| 2026.06.22 | ₩14,770 | ₩15,190 | ₩13,900 | ₩14,520 | -1.69% | 61.7만 |
|---|
| 2026.06.19 | ₩18,150 | ₩18,240 | ₩14,450 | ₩14,800 | -18.46% | 130.1만 |
|---|
| 2026.06.18 | ₩17,050 | ₩18,290 | ₩16,340 | ₩18,130 | +6.33% | 91.6만 |
|---|
| 2026.06.17 | ₩17,400 | ₩17,670 | ₩16,620 | ₩17,200 | -1.15% | 50.7만 |
|---|
| 2026.06.16 | ₩18,410 | ₩18,420 | ₩17,170 | ₩17,400 | -5.49% | 56.3만 |
|---|
| 2026.06.15 | ₩19,780 | ₩20,250 | ₩18,050 | ₩18,220 | -7.89% | 117만 |
|---|
| 2026.06.12 | ₩18,500 | ₩21,000 | ₩18,300 | ₩19,400 | +4.86% | 256.4만 |
|---|
| 2026.06.11 | ₩15,500 | ₩17,220 | ₩15,010 | ₩16,970 | +9.48% | 114.4만 |
|---|
| 2026.06.10 | ₩16,110 | ₩17,350 | ₩15,600 | ₩16,130 | +0.12% | 768 |
|---|
| 2026.06.09 | ₩15,810 | ₩17,400 | ₩15,810 | ₩16,670 | +5.44% | 71.2만 |
|---|
| 2026.06.08 | ₩15,850 | ₩16,900 | ₩15,500 | ₩15,690 | -1.01% | 91.5만 |
|---|
| 2026.06.05 | ₩20,250 | ₩20,250 | ₩17,970 | ₩18,100 | -10.62% | 90.3만 |
|---|
| 2026.06.04 | ₩19,900 | ₩21,200 | ₩19,010 | ₩20,250 | +1.76% | 118.1만 |
|---|
| 2026.06.02 | ₩18,290 | ₩20,600 | ₩17,500 | ₩19,900 | +8.80% | 244.3만 |
|---|
| 2026.06.01 | ₩17,800 | ₩19,130 | ₩17,600 | ₩18,290 | +2.75% | 168.1만 |
|---|
| 2026.05.29 | ₩19,780 | ₩19,840 | ₩17,400 | ₩18,000 | -9.00% | 183.7만 |
|---|
| 2026.05.28 | ₩21,850 | ₩21,950 | ₩18,000 | ₩19,490 | -10.80% | 315.5만 |
|---|
| 2026.05.27 | ₩27,150 | ₩27,650 | ₩22,050 | ₩22,300 | -17.86% | 242.9만 |
|---|
| 2026.05.26 | ₩29,250 | ₩29,250 | ₩25,850 | ₩27,100 | -7.35% | 172.5만 |
|---|
| 2026.05.22 | ₩26,750 | ₩29,950 | ₩26,500 | ₩27,850 | +4.11% | 266.4만 |
|---|
| 2026.05.21 | ₩26,550 | ₩30,300 | ₩25,650 | ₩25,950 | -2.26% | 455만 |
|---|
| 2026.05.20 | ₩24,300 | ₩25,300 | ₩23,050 | ₩25,200 | +3.70% | 176.1만 |
|---|
| 2026.05.19 | ₩24,000 | ₩26,350 | ₩22,150 | ₩25,850 | +7.71% | 351.7만 |
|---|
| 2026.05.18 | ₩21,600 | ₩24,700 | ₩21,000 | ₩24,000 | +11.11% | 194.9만 |
|---|
| 2026.05.15 | ₩24,050 | ₩24,650 | ₩21,000 | ₩21,950 | -8.73% | 165.5만 |
|---|
| 2026.05.14 | ₩23,700 | ₩24,200 | ₩22,400 | ₩24,050 | +1.48% | 120.2만 |
|---|
| 2026.05.13 | ₩22,450 | ₩23,950 | ₩22,000 | ₩23,700 | +5.57% | 145.2만 |
|---|
| 2026.05.12 | ₩23,800 | ₩24,150 | ₩20,450 | ₩23,100 | -2.94% | 220.1만 |
|---|
| 2026.05.11 | ₩23,100 | ₩25,750 | ₩22,800 | ₩23,600 | +2.16% | 310.1만 |
|---|
| 2026.05.08 | ₩22,350 | ₩23,350 | ₩21,650 | ₩22,100 | -1.12% | 139.4만 |
|---|
| 2026.05.07 | ₩22,350 | ₩23,150 | ₩21,500 | ₩22,350 | 0.00% | 175.8만 |
|---|
| 2026.05.06 | ₩23,250 | ₩25,200 | ₩21,700 | ₩21,700 | -6.67% | 667.6만 |
|---|
| 2026.05.04 | ₩17,700 | ₩20,350 | ₩17,350 | ₩19,710 | +11.36% | 1034만 |
|---|
| 2026.04.30 | ₩16,840 | ₩17,680 | ₩16,570 | ₩17,160 | +1.90% | 298.7만 |
|---|
| 2026.04.29 | ₩16,800 | ₩17,150 | ₩15,940 | ₩16,760 | -0.24% | 230만 |
|---|
| 2026.04.28 | ₩17,900 | ₩19,170 | ₩16,450 | ₩17,100 | -4.47% | 1400.6만 |
|---|
| 2026.04.27 | ₩12,800 | ₩16,340 | ₩12,430 | ₩16,340 | +27.66% | 804.8만 |
|---|
| 2026.04.24 | ₩12,270 | ₩12,670 | ₩12,270 | ₩12,570 | +2.44% | 65.9만 |
|---|
| 2026.04.23 | ₩12,530 | ₩12,600 | ₩12,060 | ₩12,260 | -2.15% | 67.6만 |
|---|
| 2026.04.22 | ₩12,390 | ₩12,500 | ₩12,110 | ₩12,440 | +0.40% | 65만 |
|---|
| 2026.04.21 | ₩12,580 | ₩12,600 | ₩12,220 | ₩12,390 | -1.51% | 77.1만 |
|---|
| 2026.04.20 | ₩12,820 | ₩13,110 | ₩12,400 | ₩12,500 | -2.50% | 91.2만 |
|---|
| 2026.04.17 | ₩12,780 | ₩13,120 | ₩12,705 | ₩12,780 | 0.00% | 81.1만 |
|---|
| 2026.04.16 | ₩13,000 | ₩13,050 | ₩12,670 | ₩12,780 | -1.69% | 79.3만 |
|---|
| 2026.04.15 | ₩13,570 | ₩13,730 | ₩12,800 | ₩12,910 | -4.86% | 139.5만 |
|---|
| 2026.04.14 | ₩13,240 | ₩13,750 | ₩12,900 | ₩13,380 | +1.06% | 146.9만 |
|---|
| 2026.04.13 | ₩13,710 | ₩13,930 | ₩13,070 | ₩13,070 | -4.67% | 137.2만 |
|---|
| 2026.04.10 | ₩13,550 | ₩13,980 | ₩13,420 | ₩13,530 | -0.15% | 119.2만 |
|---|
| 2026.04.09 | ₩14,110 | ₩14,250 | ₩13,450 | ₩13,500 | -4.32% | 159.5만 |
|---|
| 2026.04.08 | ₩14,420 | ₩14,840 | ₩14,010 | ₩14,550 | +0.90% | 346만 |
|---|
| 2026.04.07 | ₩14,020 | ₩14,500 | ₩13,250 | ₩13,830 | -1.36% | 224.6만 |
|---|
| 2026.04.06 | ₩14,250 | ₩15,000 | ₩13,660 | ₩14,020 | -1.61% | 555.4만 |
|---|
| 2026.04.03 | ₩12,500 | ₩13,380 | ₩12,210 | ₩13,140 | +5.12% | 366.4만 |
|---|
| 2026.04.02 | ₩13,250 | ₩13,340 | ₩12,020 | ₩12,210 | -7.85% | 339.6만 |
|---|
| 2026.04.01 | ₩12,660 | ₩13,330 | ₩12,650 | ₩13,200 | +4.27% | 374.9만 |
|---|
| 2026.03.31 | ₩13,850 | ₩14,210 | ₩12,890 | ₩13,200 | -4.69% | 1920.7만 |
|---|
| 2026.03.30 | ₩10,770 | ₩12,970 | ₩10,750 | ₩12,970 | +20.43% | 1802.4만 |
|---|
| 2026.03.27 | ₩9,910 | ₩10,330 | ₩9,640 | ₩9,980 | +0.71% | 50.7만 |
|---|
| 2026.03.26 | ₩10,730 | ₩10,830 | ₩10,030 | ₩10,100 | -5.87% | 58.4만 |
|---|
| 2026.03.25 | ₩10,560 | ₩11,070 | ₩10,350 | ₩10,690 | +1.23% | 91.9만 |
|---|
| 2026.03.24 | ₩10,890 | ₩10,990 | ₩9,820 | ₩10,350 | -4.96% | 113.3만 |
|---|
| 2026.03.23 | ₩10,780 | ₩11,540 | ₩10,510 | ₩10,570 | -1.95% | 234.6만 |
|---|
| 2026.03.20 | ₩12,040 | ₩12,100 | ₩10,700 | ₩10,880 | -9.63% | 200.8만 |
|---|
| 2026.03.19 | ₩10,500 | ₩12,240 | ₩10,490 | ₩11,890 | +13.24% | 418.4만 |
|---|
| 2026.03.18 | ₩10,490 | ₩11,150 | ₩10,310 | ₩10,830 | +3.24% | 145.6만 |
|---|
| 2026.03.17 | ₩9,840 | ₩11,400 | ₩9,620 | ₩10,270 | +4.37% | 530.5만 |
|---|
| 2026.03.16 | ₩9,420 | ₩10,360 | ₩9,300 | ₩9,710 | +3.08% | 344.2만 |
|---|
| 2026.03.13 | ₩9,110 | ₩9,940 | ₩9,060 | ₩9,520 | +4.50% | 62.1만 |
|---|
| 2026.03.12 | ₩9,300 | ₩9,450 | ₩9,220 | ₩9,330 | +0.32% | 13.8만 |
|---|
| 2026.03.11 | ₩9,310 | ₩9,770 | ₩9,150 | ₩9,310 | 0.00% | 41.1만 |
|---|
| 2026.03.10 | ₩9,100 | ₩9,240 | ₩8,900 | ₩9,130 | +0.33% | 24.9만 |
|---|
| 2026.03.09 | ₩9,200 | ₩9,230 | ₩8,310 | ₩8,610 | -6.41% | 36만 |
|---|
| 2026.03.06 | ₩8,870 | ₩9,600 | ₩8,820 | ₩9,500 | +7.10% | 42.3만 |
|---|
| 2026.03.05 | ₩8,150 | ₩9,190 | ₩8,150 | ₩8,980 | +10.18% | 30.4만 |
|---|
| 2026.03.04 | ₩8,710 | ₩8,860 | ₩7,730 | ₩7,740 | -11.14% | 41.3만 |
|---|
| 2026.03.03 | ₩9,290 | ₩9,630 | ₩8,900 | ₩8,920 | -3.98% | 38.7만 |
|---|
| 2026.02.27 | ₩9,680 | ₩9,720 | ₩9,390 | ₩9,490 | -1.96% | 33만 |
|---|
| 2026.02.26 | ₩9,940 | ₩10,040 | ₩9,690 | ₩9,830 | -1.11% | 38.6만 |
|---|
| 2026.02.25 | ₩10,100 | ₩10,540 | ₩9,760 | ₩9,810 | -2.87% | 65.6만 |
|---|
| 2026.02.24 | ₩9,580 | ₩10,100 | ₩9,540 | ₩9,990 | +4.28% | 42.3만 |
|---|
| 2026.02.23 | ₩10,000 | ₩10,040 | ₩9,510 | ₩9,580 | -4.20% | 29.8만 |
|---|
| 2026.02.20 | ₩10,130 | ₩10,140 | ₩9,750 | ₩9,930 | -1.97% | 29.4만 |
|---|
| 2026.02.19 | ₩9,700 | ₩10,250 | ₩9,670 | ₩10,140 | +4.54% | 56만 |
|---|
| 2026.02.13 | ₩9,470 | ₩9,710 | ₩9,280 | ₩9,510 | +0.42% | 29.7만 |
|---|
| 2026.02.12 | ₩9,500 | ₩9,660 | ₩9,420 | ₩9,610 | +1.16% | 22만 |
|---|
| 2026.02.11 | ₩9,480 | ₩9,650 | ₩9,230 | ₩9,450 | -0.32% | 15.3만 |
|---|
| 2026.02.10 | ₩9,820 | ₩9,900 | ₩9,470 | ₩9,480 | -3.46% | 23.5만 |
|---|
| 2026.02.09 | ₩9,750 | ₩10,030 | ₩9,750 | ₩9,900 | +1.54% | 28.6만 |
|---|
| 2026.02.06 | ₩9,250 | ₩9,710 | ₩8,910 | ₩9,520 | +2.92% | 31.9만 |
|---|
| 2026.02.05 | ₩9,680 | ₩9,800 | ₩9,470 | ₩9,480 | -2.07% | 32만 |
|---|
| 2026.02.04 | ₩9,980 | ₩10,270 | ₩9,800 | ₩9,850 | -1.30% | 35.8만 |
|---|
| 2026.02.03 | ₩10,000 | ₩10,290 | ₩9,800 | ₩10,170 | +1.70% | 39만 |
|---|
| 2026.02.02 | ₩9,940 | ₩10,340 | ₩9,560 | ₩9,610 | -3.32% | 68.4만 |
|---|
| 2026.01.30 | ₩9,540 | ₩10,230 | ₩9,310 | ₩9,990 | +4.72% | 92.9만 |
|---|
| 2026.01.29 | ₩9,470 | ₩9,670 | ₩8,910 | ₩9,540 | +0.74% | 77.7만 |
|---|
| 2026.01.28 | ₩9,150 | ₩9,420 | ₩9,030 | ₩9,360 | +2.30% | 62.8만 |
|---|
| 2026.01.27 | ₩8,730 | ₩9,010 | ₩8,610 | ₩8,950 | +2.52% | 33만 |
|---|
| 2026.01.26 | ₩8,560 | ₩8,730 | ₩8,500 | ₩8,730 | +1.99% | 34.4만 |
|---|
| 2026.01.23 | ₩8,260 | ₩8,840 | ₩8,210 | ₩8,560 | +3.63% | 69.2만 |
|---|
| 2026.01.22 | ₩8,260 | ₩8,460 | ₩8,190 | ₩8,350 | +1.09% | 20.1만 |
|---|
| 2026.01.21 | ₩8,150 | ₩8,190 | ₩7,940 | ₩8,160 | +0.12% | 17.7만 |
|---|
| 2026.01.20 | ₩8,280 | ₩8,280 | ₩7,980 | ₩8,190 | -1.09% | 14.8만 |
|---|
| 2026.01.19 | ₩8,100 | ₩8,280 | ₩8,000 | ₩8,280 | +2.22% | 16.5만 |
|---|
| 2026.01.16 | ₩8,350 | ₩8,390 | ₩8,130 | ₩8,160 | -2.28% | 19.7만 |
|---|
| 2026.01.15 | ₩8,080 | ₩8,240 | ₩7,940 | ₩8,200 | +1.49% | 14.6만 |
|---|
| 2026.01.14 | ₩8,020 | ₩8,200 | ₩7,930 | ₩8,080 | +0.75% | 11.6만 |
|---|
| 2026.01.13 | ₩7,910 | ₩8,100 | ₩7,850 | ₩8,010 | +1.26% | 12만 |
|---|
| 2026.01.12 | ₩7,990 | ₩8,060 | ₩7,810 | ₩7,900 | -1.13% | 11.9만 |
|---|
| 2026.01.09 | ₩8,000 | ₩8,050 | ₩7,770 | ₩7,970 | -0.38% | 13.7만 |
|---|
| 2026.01.08 | ₩8,110 | ₩8,420 | ₩7,965 | ₩8,020 | -1.11% | 23.9만 |
|---|
| 2026.01.07 | ₩8,540 | ₩8,650 | ₩8,020 | ₩8,120 | -4.92% | 26만 |
|---|
| 2026.01.06 | ₩8,440 | ₩8,510 | ₩8,200 | ₩8,450 | +0.12% | 19.4만 |
|---|
| 2026.01.05 | ₩8,610 | ₩8,800 | ₩8,360 | ₩8,490 | -1.39% | 73.2만 |
|---|
| 2026.01.02 | ₩7,640 | ₩8,450 | ₩7,610 | ₩8,360 | +9.42% | 44.6만 |
|---|
| 2025.12.30 | ₩7,590 | ₩7,680 | ₩7,520 | ₩7,650 | +0.79% | 4.1만 |
|---|
| 2025.12.29 | ₩7,540 | ₩7,590 | ₩7,420 | ₩7,590 | +0.66% | 4.1만 |
|---|
| 2025.12.26 | ₩7,620 | ₩7,690 | ₩7,500 | ₩7,550 | -0.92% | 8.2만 |
|---|
| 2025.12.24 | ₩7,730 | ₩7,730 | ₩7,490 | ₩7,590 | -1.81% | 5.7만 |
|---|
| 2025.12.23 | ₩7,740 | ₩7,740 | ₩7,520 | ₩7,630 | -1.42% | 4.4만 |
|---|
| 2025.12.22 | ₩7,650 | ₩7,920 | ₩7,600 | ₩7,740 | +1.18% | 14만 |
|---|
| 2025.12.19 | ₩7,340 | ₩7,690 | ₩7,230 | ₩7,430 | +1.23% | 9만 |
|---|
| 2025.12.18 | ₩7,200 | ₩7,370 | ₩7,130 | ₩7,280 | +1.11% | 5.8만 |
|---|
| 2025.12.17 | ₩7,240 | ₩7,370 | ₩7,170 | ₩7,340 | +1.38% | 5.5만 |
|---|
| 2025.12.16 | ₩7,390 | ₩7,650 | ₩7,160 | ₩7,220 | -2.30% | 7.2만 |
|---|
| 2025.12.15 | ₩7,420 | ₩7,470 | ₩7,270 | ₩7,370 | -0.67% | 7.4만 |
|---|
| 2025.12.12 | ₩7,540 | ₩7,600 | ₩7,490 | ₩7,530 | -0.13% | 4.9만 |
|---|
| 2025.12.11 | ₩7,600 | ₩7,630 | ₩7,500 | ₩7,520 | -1.05% | 6.2만 |
|---|
| 2025.12.10 | ₩7,570 | ₩7,600 | ₩7,490 | ₩7,560 | -0.13% | 4만 |
|---|
| 2025.12.09 | ₩7,640 | ₩7,650 | ₩7,480 | ₩7,580 | -0.79% | 4.2만 |
|---|
| 2025.12.08 | ₩7,780 | ₩7,830 | ₩7,500 | ₩7,650 | -1.67% | 7.8만 |
|---|
| 2025.12.05 | ₩7,680 | ₩7,720 | ₩7,550 | ₩7,710 | +0.39% | 7.4만 |
|---|
| 2025.12.04 | ₩8,040 | ₩8,040 | ₩7,570 | ₩7,640 | -4.98% | 14.2만 |
|---|
| 2025.12.03 | ₩8,100 | ₩8,240 | ₩7,910 | ₩7,970 | -1.60% | 11.2만 |
|---|
| 2025.12.02 | ₩8,280 | ₩8,430 | ₩8,080 | ₩8,180 | -1.21% | 17.8만 |
|---|
| 2025.12.01 | ₩8,260 | ₩8,320 | ₩8,020 | ₩8,190 | -0.85% | 13.5만 |
|---|
| 2025.11.28 | ₩7,700 | ₩8,120 | ₩7,570 | ₩8,110 | +5.32% | 22.2만 |
|---|
| 2025.11.27 | ₩7,400 | ₩7,670 | ₩7,280 | ₩7,590 | +2.57% | 11.4만 |
|---|
| 2025.11.26 | ₩7,320 | ₩7,320 | ₩7,160 | ₩7,320 | 0.00% | 9.1만 |
|---|
| 2025.11.25 | ₩7,300 | ₩7,470 | ₩7,110 | ₩7,210 | -1.23% | 8.7만 |
|---|
| 2025.11.24 | ₩7,130 | ₩7,300 | ₩7,090 | ₩7,190 | +0.84% | 9.2만 |
|---|
| 2025.11.21 | ₩7,460 | ₩7,560 | ₩7,050 | ₩7,080 | -5.09% | 28.3만 |
|---|
| 2025.11.20 | ₩7,850 | ₩7,950 | ₩7,700 | ₩7,950 | +1.27% | 16.9만 |
|---|
| 2025.11.19 | ₩7,830 | ₩7,900 | ₩7,520 | ₩7,750 | -1.02% | 9.9만 |
|---|
| 2025.11.18 | ₩8,170 | ₩8,170 | ₩7,810 | ₩7,880 | -3.55% | 7.2만 |
|---|
| 2025.11.17 | ₩8,180 | ₩8,390 | ₩8,060 | ₩8,220 | +0.49% | 5.3만 |
|---|
| 2025.11.14 | ₩8,580 | ₩8,580 | ₩8,050 | ₩8,120 | -5.36% | 19.7만 |
|---|
| 2025.11.13 | ₩8,460 | ₩8,840 | ₩8,450 | ₩8,840 | +4.49% | 9.8만 |
|---|
| 2025.11.12 | ₩8,470 | ₩8,520 | ₩8,180 | ₩8,510 | +0.47% | 6.7만 |
|---|
| 2025.11.11 | ₩8,260 | ₩8,570 | ₩8,260 | ₩8,470 | +2.54% | 18.2만 |
|---|
| 2025.11.10 | ₩8,340 | ₩8,490 | ₩7,970 | ₩8,180 | -1.92% | 41.8만 |
|---|
| 2025.11.07 | ₩8,590 | ₩8,720 | ₩8,190 | ₩8,330 | -3.03% | 11.3만 |
|---|
| 2025.11.06 | ₩8,800 | ₩8,920 | ₩8,530 | ₩8,790 | -0.11% | 9.2만 |
|---|
| 2025.11.05 | ₩8,950 | ₩9,060 | ₩8,300 | ₩8,640 | -3.46% | 16.7만 |
|---|
| 2025.11.04 | ₩9,160 | ₩9,490 | ₩9,080 | ₩9,140 | -0.22% | 11만 |
|---|
| 2025.11.03 | ₩9,350 | ₩9,350 | ₩9,040 | ₩9,160 | -2.03% | 17.3만 |
|---|
| 2025.10.31 | ₩9,220 | ₩9,350 | ₩9,070 | ₩9,340 | +1.30% | 15.7만 |
|---|
| 2025.10.30 | ₩9,330 | ₩9,400 | ₩9,060 | ₩9,250 | -0.86% | 11.2만 |
|---|
| 2025.10.29 | ₩9,400 | ₩9,400 | ₩9,160 | ₩9,380 | -0.21% | 13.9만 |
|---|
| 2025.10.28 | ₩9,550 | ₩9,590 | ₩9,120 | ₩9,260 | -3.04% | 25.3만 |
|---|
| 2025.10.27 | ₩9,890 | ₩9,890 | ₩9,480 | ₩9,620 | -2.73% | 18.3만 |
|---|
| 2025.10.24 | ₩9,600 | ₩9,720 | ₩9,540 | ₩9,640 | +0.42% | 12만 |
|---|
| 2025.10.23 | ₩9,330 | ₩9,500 | ₩9,080 | ₩9,390 | +0.64% | 10.5만 |
|---|
| 2025.10.22 | ₩9,400 | ₩9,480 | ₩9,160 | ₩9,390 | -0.11% | 17.1만 |
|---|
| 2025.10.21 | ₩10,000 | ₩10,000 | ₩9,330 | ₩9,480 | -5.20% | 29.7만 |
|---|
| 2025.10.20 | ₩9,980 | ₩10,160 | ₩9,760 | ₩9,930 | -0.50% | 14.4만 |
|---|
| 2025.10.17 | ₩9,990 | ₩10,260 | ₩9,720 | ₩9,850 | -1.40% | 35.1만 |
|---|
| 2025.10.16 | ₩10,540 | ₩10,540 | ₩10,150 | ₩10,180 | -3.42% | 27.6만 |
|---|
| 2025.10.15 | ₩10,530 | ₩10,590 | ₩10,230 | ₩10,540 | +0.09% | 23.4만 |
|---|
| 2025.10.14 | ₩11,440 | ₩11,440 | ₩10,300 | ₩10,490 | -8.30% | 35.5만 |
|---|
| 2025.10.13 | ₩10,470 | ₩11,190 | ₩10,440 | ₩11,070 | +5.73% | 26.4만 |
|---|
| 2025.10.10 | ₩10,920 | ₩10,930 | ₩10,690 | ₩10,930 | +0.09% | 29.3만 |
|---|