시장 데이터를 불러오는 중
전체 종목
티에프이 과거 주가
425420.KQ · KOSDAQ
주요 제품·사업: COK, Board, Test Socket
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
425420.KQ · KOSDAQ
주요 제품·사업: COK, Board, Test Socket
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩64,800 | ₩67,400 | ₩63,300 | ₩64,500 | -0.46% | 14만 |
| 2026.10.07 | ₩67,000 | ₩67,100 | ₩64,800 | ₩64,800 | -3.28% | 18.7만 |
| 2026.10.06 | ₩71,700 | ₩71,700 | ₩67,000 | ₩68,200 | -4.88% | 17.4만 |
| 2026.10.02 | ₩74,200 | ₩76,700 | ₩70,000 | ₩71,600 | -3.50% | 12.4만 |
| 2026.10.01 | ₩64,000 | ₩75,300 | ₩64,000 | ₩74,200 | +15.94% | 33.8만 |
| 2026.09.30 | ₩63,900 | ₩64,400 | ₩60,900 | ₩63,900 | 0.00% | 11만 |
| 2026.09.29 | ₩63,000 | ₩64,300 | ₩61,700 | ₩63,300 | +0.48% | 8만 |
| 2026.09.28 | ₩64,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,000 |
| ₩63,600 |
| -1.09% |
| 6.6만 |
| 2026.09.23 | ₩64,500 | ₩66,300 | ₩64,000 | ₩64,300 | -0.31% | 6.7만 |
|---|
| 2026.09.22 | ₩62,100 | ₩67,700 | ₩59,700 | ₩64,400 | +3.70% | 53.8만 |
|---|
| 2026.09.21 | ₩56,800 | ₩59,000 | ₩56,200 | ₩58,200 | +2.46% | 9.6만 |
|---|
| 2026.09.18 | ₩58,700 | ₩58,700 | ₩55,700 | ₩56,200 | -4.26% | 5.7만 |
|---|
| 2026.09.17 | ₩56,900 | ₩59,600 | ₩56,200 | ₩57,600 | +1.23% | 11.7만 |
|---|
| 2026.09.16 | ₩53,500 | ₩56,400 | ₩52,600 | ₩56,200 | +5.05% | 6만 |
|---|
| 2026.09.15 | ₩53,000 | ₩55,800 | ₩52,100 | ₩53,500 | +0.94% | 7.6만 |
|---|
| 2026.09.14 | ₩53,300 | ₩55,200 | ₩52,800 | ₩53,000 | -0.56% | 13.7만 |
|---|
| 2026.09.11 | ₩58,300 | ₩60,600 | ₩55,600 | ₩55,800 | -4.29% | 14만 |
|---|
| 2026.09.10 | ₩53,600 | ₩62,000 | ₩53,000 | ₩58,900 | +9.89% | 37만 |
|---|
| 2026.09.09 | ₩52,300 | ₩54,400 | ₩52,200 | ₩53,400 | +2.10% | 4.9만 |
|---|
| 2026.09.08 | ₩53,200 | ₩54,000 | ₩51,800 | ₩51,800 | -2.63% | 4.5만 |
|---|
| 2026.09.07 | ₩55,500 | ₩55,500 | ₩51,200 | ₩52,700 | -5.05% | 11.6만 |
|---|
| 2026.09.04 | ₩50,700 | ₩53,700 | ₩50,700 | ₩52,700 | +3.94% | 15.7만 |
|---|
| 2026.09.03 | ₩49,500 | ₩52,500 | ₩48,200 | ₩50,700 | +2.42% | 16.6만 |
|---|
| 2026.09.02 | ₩43,500 | ₩49,800 | ₩42,350 | ₩48,500 | +11.49% | 15.2만 |
|---|
| 2026.09.01 | ₩46,250 | ₩46,550 | ₩44,050 | ₩44,700 | -3.35% | 7.1만 |
|---|
| 2026.08.31 | ₩46,200 | ₩47,150 | ₩44,550 | ₩46,250 | +0.11% | 12.6만 |
|---|
| 2026.08.28 | ₩47,100 | ₩48,450 | ₩46,500 | ₩47,500 | +0.85% | 9.1만 |
|---|
| 2026.08.27 | ₩46,900 | ₩48,250 | ₩45,150 | ₩47,550 | +1.39% | 15.9만 |
|---|
| 2026.08.26 | ₩44,900 | ₩47,200 | ₩43,750 | ₩46,750 | +4.12% | 13.6만 |
|---|
| 2026.08.25 | ₩40,950 | ₩44,900 | ₩39,600 | ₩44,700 | +9.16% | 15.1만 |
|---|
| 2026.08.24 | ₩41,150 | ₩46,450 | ₩41,150 | ₩42,000 | +2.07% | 24만 |
|---|
| 2026.08.21 | ₩40,650 | ₩42,550 | ₩39,800 | ₩40,800 | +0.37% | 15.8만 |
|---|
| 2026.08.20 | ₩38,350 | ₩42,100 | ₩37,200 | ₩40,600 | +5.87% | 12.5만 |
|---|
| 2026.08.19 | ₩36,700 | ₩39,000 | ₩36,700 | ₩37,950 | +3.41% | 5.6만 |
|---|
| 2026.08.18 | ₩37,600 | ₩41,350 | ₩37,600 | ₩38,500 | +2.39% | 10.2만 |
|---|
| 2026.08.14 | ₩38,950 | ₩39,000 | ₩35,300 | ₩37,350 | -4.11% | 11만 |
|---|
| 2026.08.13 | ₩37,650 | ₩40,550 | ₩36,500 | ₩38,600 | +2.52% | 22만 |
|---|
| 2026.08.12 | ₩34,850 | ₩35,400 | ₩31,500 | ₩34,700 | -0.43% | 6.8만 |
|---|
| 2026.08.11 | ₩32,600 | ₩35,150 | ₩32,600 | ₩34,250 | +5.06% | 4.4만 |
|---|
| 2026.08.10 | ₩30,550 | ₩33,300 | ₩30,400 | ₩33,100 | +8.35% | 5만 |
|---|
| 2026.08.07 | ₩31,400 | ₩32,050 | ₩29,750 | ₩30,400 | -3.18% | 3.2만 |
|---|
| 2026.08.06 | ₩32,150 | ₩32,300 | ₩30,700 | ₩31,400 | -2.33% | 3.4만 |
|---|
| 2026.08.05 | ₩34,100 | ₩34,200 | ₩32,100 | ₩32,400 | -4.99% | 4.6만 |
|---|
| 2026.08.04 | ₩30,750 | ₩31,950 | ₩30,000 | ₩31,050 | +0.98% | 4.9만 |
|---|
| 2026.08.03 | ₩28,550 | ₩32,050 | ₩28,200 | ₩30,250 | +5.95% | 5.8만 |
|---|
| 2026.07.31 | ₩26,550 | ₩29,700 | ₩26,550 | ₩29,250 | +10.17% | 26.3만 |
|---|
| 2026.07.30 | ₩23,500 | ₩26,900 | ₩23,500 | ₩24,850 | +5.74% | 6.6만 |
|---|
| 2026.07.29 | ₩30,650 | ₩31,350 | ₩24,000 | ₩25,750 | -15.99% | 16.5만 |
|---|
| 2026.07.28 | ₩31,800 | ₩32,600 | ₩30,600 | ₩30,750 | -3.30% | 5.9만 |
|---|
| 2026.07.27 | ₩34,100 | ₩34,750 | ₩33,300 | ₩33,900 | -0.59% | 2.2만 |
|---|
| 2026.07.24 | ₩35,100 | ₩35,300 | ₩33,250 | ₩33,600 | -4.27% | 3.6만 |
|---|
| 2026.07.23 | ₩35,300 | ₩36,350 | ₩34,700 | ₩36,000 | +1.98% | 2.9만 |
|---|
| 2026.07.22 | ₩37,050 | ₩38,000 | ₩35,050 | ₩35,200 | -4.99% | 4.3만 |
|---|
| 2026.07.21 | ₩35,500 | ₩36,850 | ₩34,000 | ₩35,600 | +0.28% | 5만 |
|---|
| 2026.07.20 | ₩36,150 | ₩37,500 | ₩34,350 | ₩35,000 | -3.18% | 4만 |
|---|
| 2026.07.16 | ₩38,250 | ₩39,150 | ₩36,250 | ₩37,750 | -1.31% | 4.8만 |
|---|
| 2026.07.15 | ₩37,850 | ₩41,500 | ₩36,350 | ₩39,950 | +5.55% | 16.1만 |
|---|
| 2026.07.14 | ₩38,000 | ₩38,600 | ₩34,300 | ₩36,200 | -4.74% | 8.1만 |
|---|
| 2026.07.13 | ₩40,850 | ₩42,300 | ₩37,300 | ₩38,000 | -6.98% | 6.4만 |
|---|
| 2026.07.10 | ₩36,900 | ₩40,100 | ₩36,500 | ₩39,950 | +8.27% | 7.2만 |
|---|
| 2026.07.09 | ₩34,500 | ₩36,500 | ₩34,200 | ₩36,100 | +4.64% | 9.7만 |
|---|
| 2026.07.08 | ₩36,000 | ₩38,600 | ₩34,400 | ₩34,450 | -4.31% | 13.5만 |
|---|
| 2026.07.07 | ₩36,800 | ₩39,600 | ₩36,200 | ₩37,800 | +2.72% | 15.1만 |
|---|
| 2026.07.06 | ₩38,700 | ₩39,150 | ₩36,150 | ₩37,350 | -3.49% | 11.7만 |
|---|
| 2026.07.03 | ₩38,950 | ₩39,400 | ₩35,600 | ₩38,400 | -1.41% | 24.6만 |
|---|
| 2026.07.02 | ₩41,800 | ₩41,950 | ₩38,300 | ₩38,800 | -7.18% | 9.5만 |
|---|
| 2026.07.01 | ₩41,200 | ₩46,000 | ₩41,000 | ₩44,050 | +6.92% | 12.6만 |
|---|
| 2026.06.30 | ₩44,700 | ₩45,050 | ₩40,550 | ₩40,550 | -9.28% | 12.6만 |
|---|
| 2026.06.29 | ₩41,650 | ₩45,800 | ₩41,050 | ₩44,950 | +7.92% | 5만 |
|---|
| 2026.06.26 | ₩42,500 | ₩44,500 | ₩40,100 | ₩41,650 | -2.00% | 6만 |
|---|
| 2026.06.25 | ₩45,000 | ₩45,650 | ₩42,000 | ₩43,100 | -4.22% | 8.7만 |
|---|
| 2026.06.24 | ₩43,100 | ₩45,800 | ₩42,150 | ₩43,400 | +0.70% | 7.8만 |
|---|
| 2026.06.23 | ₩49,100 | ₩49,350 | ₩44,000 | ₩44,000 | -10.39% | 6.9만 |
|---|
| 2026.06.22 | ₩48,350 | ₩50,200 | ₩46,750 | ₩49,100 | +1.55% | 6.9만 |
|---|
| 2026.06.19 | ₩52,600 | ₩52,600 | ₩47,500 | ₩48,800 | -7.22% | 6.5만 |
|---|
| 2026.06.18 | ₩52,700 | ₩52,700 | ₩50,900 | ₩52,000 | -1.33% | 4.2만 |
|---|
| 2026.06.17 | ₩54,200 | ₩55,000 | ₩52,000 | ₩52,700 | -2.77% | 6.5만 |
|---|
| 2026.06.16 | ₩56,600 | ₩57,000 | ₩54,400 | ₩54,600 | -3.53% | 7.1만 |
|---|
| 2026.06.15 | ₩57,700 | ₩58,100 | ₩55,000 | ₩56,300 | -2.43% | 9.4만 |
|---|
| 2026.06.12 | ₩59,600 | ₩60,000 | ₩56,200 | ₩57,100 | -4.19% | 13.3만 |
|---|
| 2026.06.11 | ₩49,950 | ₩57,300 | ₩47,400 | ₩57,300 | +14.71% | 15.8만 |
|---|
| 2026.06.10 | ₩51,900 | ₩54,500 | ₩49,350 | ₩50,800 | -2.12% | 13.2만 |
|---|
| 2026.06.09 | ₩45,000 | ₩52,300 | ₩44,350 | ₩51,300 | +14.00% | 17.9만 |
|---|
| 2026.06.08 | ₩42,700 | ₩46,600 | ₩41,500 | ₩42,500 | -0.47% | 8.8만 |
|---|
| 2026.06.05 | ₩48,650 | ₩49,700 | ₩46,200 | ₩47,000 | -3.39% | 7.5만 |
|---|
| 2026.06.04 | ₩47,000 | ₩51,900 | ₩47,000 | ₩49,550 | +5.43% | 15만 |
|---|
| 2026.06.02 | ₩43,800 | ₩48,150 | ₩43,300 | ₩46,400 | +5.94% | 18.3만 |
|---|
| 2026.06.01 | ₩46,200 | ₩47,000 | ₩43,700 | ₩45,000 | -2.60% | 13.9만 |
|---|
| 2026.05.29 | ₩52,000 | ₩52,000 | ₩45,900 | ₩46,500 | -10.58% | 15.3만 |
|---|
| 2026.05.28 | ₩54,300 | ₩54,300 | ₩48,000 | ₩50,700 | -6.63% | 14.6만 |
|---|
| 2026.05.27 | ₩61,700 | ₩61,700 | ₩54,100 | ₩54,200 | -12.16% | 13.6만 |
|---|
| 2026.05.26 | ₩63,600 | ₩66,300 | ₩60,000 | ₩60,400 | -5.03% | 15.3만 |
|---|
| 2026.05.22 | ₩61,900 | ₩64,700 | ₩60,700 | ₩61,700 | -0.32% | 10.9만 |
|---|
| 2026.05.21 | ₩59,900 | ₩60,500 | ₩58,000 | ₩60,100 | +0.33% | 11.1만 |
|---|
| 2026.05.20 | ₩55,000 | ₩58,300 | ₩53,200 | ₩58,100 | +5.64% | 15.6만 |
|---|
| 2026.05.19 | ₩57,300 | ₩58,100 | ₩53,600 | ₩56,200 | -1.92% | 11만 |
|---|
| 2026.05.18 | ₩56,200 | ₩58,700 | ₩52,500 | ₩57,400 | +2.14% | 17.8만 |
|---|
| 2026.05.15 | ₩62,600 | ₩63,500 | ₩58,700 | ₩59,300 | -5.27% | 24.5만 |
|---|
| 2026.05.14 | ₩62,400 | ₩63,100 | ₩60,600 | ₩62,400 | 0.00% | 6.9만 |
|---|
| 2026.05.13 | ₩58,900 | ₩62,500 | ₩56,800 | ₩61,600 | +4.58% | 14.8만 |
|---|
| 2026.05.12 | ₩64,800 | ₩65,900 | ₩59,400 | ₩60,600 | -6.48% | 27.7만 |
|---|
| 2026.05.11 | ₩67,500 | ₩67,500 | ₩62,300 | ₩65,800 | -2.52% | 19.1만 |
|---|
| 2026.05.08 | ₩65,500 | ₩66,400 | ₩63,600 | ₩66,000 | +0.76% | 15.8만 |
|---|
| 2026.05.07 | ₩72,300 | ₩72,700 | ₩65,700 | ₩66,500 | -8.02% | 28.6만 |
|---|
| 2026.05.06 | ₩77,600 | ₩77,700 | ₩70,600 | ₩74,400 | -4.12% | 23.2만 |
|---|
| 2026.05.04 | ₩70,200 | ₩74,800 | ₩69,400 | ₩73,200 | +4.27% | 26.3만 |
|---|
| 2026.04.30 | ₩66,400 | ₩73,000 | ₩64,200 | ₩67,000 | +0.90% | 33만 |
|---|
| 2026.04.29 | ₩61,900 | ₩67,400 | ₩61,700 | ₩66,400 | +7.27% | 18.4만 |
|---|
| 2026.04.28 | ₩66,300 | ₩66,400 | ₩62,400 | ₩63,000 | -4.98% | 16.9만 |
|---|
| 2026.04.27 | ₩64,800 | ₩65,900 | ₩63,400 | ₩65,200 | +0.62% | 16.6만 |
|---|
| 2026.04.24 | ₩63,800 | ₩64,000 | ₩61,300 | ₩63,800 | 0.00% | 24.8만 |
|---|
| 2026.04.23 | ₩60,900 | ₩64,600 | ₩60,000 | ₩62,300 | +2.30% | 19.2만 |
|---|
| 2026.04.22 | ₩60,000 | ₩60,600 | ₩58,400 | ₩60,500 | +0.83% | 14.7만 |
|---|
| 2026.04.21 | ₩63,000 | ₩63,000 | ₩58,600 | ₩59,900 | -4.92% | 21.2만 |
|---|
| 2026.04.20 | ₩60,900 | ₩62,700 | ₩60,200 | ₩61,700 | +1.31% | 26.5만 |
|---|
| 2026.04.17 | ₩61,200 | ₩64,100 | ₩59,800 | ₩62,700 | +2.45% | 15.8만 |
|---|
| 2026.04.16 | ₩61,800 | ₩62,000 | ₩58,500 | ₩59,800 | -3.24% | 15.7만 |
|---|
| 2026.04.15 | ₩64,900 | ₩65,400 | ₩60,500 | ₩61,300 | -5.55% | 16.8만 |
|---|
| 2026.04.14 | ₩64,000 | ₩64,000 | ₩60,900 | ₩63,600 | -0.63% | 15.4만 |
|---|
| 2026.04.13 | ₩57,500 | ₩62,500 | ₩57,200 | ₩61,800 | +7.48% | 26.6만 |
|---|
| 2026.04.10 | ₩54,400 | ₩58,400 | ₩53,600 | ₩56,500 | +3.86% | 21.4만 |
|---|
| 2026.04.09 | ₩55,200 | ₩56,200 | ₩52,300 | ₩52,900 | -4.17% | 35.9만 |
|---|
| 2026.04.08 | ₩60,000 | ₩60,000 | ₩54,200 | ₩55,100 | -8.17% | 31.9만 |
|---|
| 2026.04.07 | ₩57,600 | ₩57,600 | ₩54,100 | ₩56,000 | -2.78% | 8만 |
|---|
| 2026.04.06 | ₩60,500 | ₩60,500 | ₩53,500 | ₩55,400 | -8.43% | 22.3만 |
|---|
| 2026.04.03 | ₩61,000 | ₩64,000 | ₩57,000 | ₩59,200 | -2.95% | 17.3만 |
|---|
| 2026.04.02 | ₩64,400 | ₩64,400 | ₩57,100 | ₩58,200 | -9.63% | 24.3만 |
|---|
| 2026.04.01 | ₩62,000 | ₩65,100 | ₩61,400 | ₩63,600 | +2.58% | 14.2만 |
|---|
| 2026.03.31 | ₩60,000 | ₩61,100 | ₩57,600 | ₩58,100 | -3.17% | 16.5만 |
|---|
| 2026.03.30 | ₩67,000 | ₩67,000 | ₩61,100 | ₩63,000 | -5.97% | 12.2만 |
|---|
| 2026.03.27 | ₩61,100 | ₩69,500 | ₩60,500 | ₩69,000 | +12.93% | 30.1만 |
|---|
| 2026.03.26 | ₩63,800 | ₩70,700 | ₩63,600 | ₩65,300 | +2.35% | 32.2만 |
|---|
| 2026.03.25 | ₩64,900 | ₩68,500 | ₩63,900 | ₩66,500 | +2.47% | 22.2만 |
|---|
| 2026.03.24 | ₩65,100 | ₩68,900 | ₩59,800 | ₩61,100 | -6.14% | 27만 |
|---|
| 2026.03.23 | ₩64,000 | ₩64,500 | ₩59,600 | ₩60,100 | -6.09% | 23만 |
|---|
| 2026.03.20 | ₩62,500 | ₩68,100 | ₩57,700 | ₩67,500 | +8.00% | 46.9만 |
|---|
| 2026.03.19 | ₩55,600 | ₩61,800 | ₩55,500 | ₩60,700 | +9.17% | 26만 |
|---|
| 2026.03.18 | ₩57,000 | ₩58,700 | ₩55,100 | ₩57,600 | +1.05% | 22.1만 |
|---|
| 2026.03.17 | ₩59,800 | ₩59,800 | ₩54,000 | ₩55,900 | -6.52% | 33.7만 |
|---|
| 2026.03.16 | ₩55,700 | ₩59,400 | ₩54,600 | ₩58,800 | +5.57% | 36.3만 |
|---|
| 2026.03.13 | ₩53,900 | ₩56,700 | ₩53,600 | ₩55,500 | +2.97% | 25.6만 |
|---|
| 2026.03.12 | ₩56,000 | ₩58,400 | ₩54,100 | ₩57,700 | +3.04% | 39.3만 |
|---|
| 2026.03.11 | ₩53,800 | ₩61,900 | ₩51,000 | ₩59,500 | +10.59% | 96.5만 |
|---|
| 2026.03.10 | ₩43,400 | ₩51,000 | ₩42,200 | ₩50,900 | +17.28% | 67만 |
|---|
| 2026.03.09 | ₩42,800 | ₩43,050 | ₩39,650 | ₩40,550 | -5.26% | 11만 |
|---|
| 2026.03.06 | ₩42,450 | ₩45,300 | ₩41,550 | ₩45,050 | +6.12% | 17.5만 |
|---|
| 2026.03.05 | ₩40,000 | ₩43,650 | ₩39,700 | ₩42,700 | +6.75% | 21만 |
|---|
| 2026.03.04 | ₩40,750 | ₩43,450 | ₩36,900 | ₩37,000 | -9.20% | 21.6만 |
|---|
| 2026.03.03 | ₩41,400 | ₩45,950 | ₩37,650 | ₩42,000 | +1.45% | 32.1만 |
|---|
| 2026.02.27 | ₩43,000 | ₩44,200 | ₩42,400 | ₩42,600 | -0.93% | 13.4만 |
|---|
| 2026.02.26 | ₩43,300 | ₩45,100 | ₩43,100 | ₩44,350 | +2.42% | 20.2만 |
|---|
| 2026.02.25 | ₩44,700 | ₩44,700 | ₩42,250 | ₩42,450 | -5.03% | 14.8만 |
|---|
| 2026.02.24 | ₩43,300 | ₩44,200 | ₩42,100 | ₩43,850 | +1.27% | 15.8만 |
|---|
| 2026.02.23 | ₩45,000 | ₩45,200 | ₩42,550 | ₩43,800 | -2.67% | 16.7만 |
|---|
| 2026.02.20 | ₩45,550 | ₩46,200 | ₩44,450 | ₩44,850 | -1.54% | 14.4만 |
|---|
| 2026.02.19 | ₩46,000 | ₩46,550 | ₩43,450 | ₩45,450 | -1.20% | 27.6만 |
|---|
| 2026.02.13 | ₩44,550 | ₩45,400 | ₩43,350 | ₩43,850 | -1.57% | 11만 |
|---|
| 2026.02.12 | ₩47,300 | ₩47,400 | ₩45,100 | ₩45,400 | -4.02% | 12.4만 |
|---|
| 2026.02.11 | ₩46,050 | ₩47,100 | ₩44,800 | ₩46,400 | +0.76% | 21.1만 |
|---|
| 2026.02.10 | ₩44,700 | ₩48,650 | ₩44,150 | ₩47,850 | +7.05% | 45.8만 |
|---|
| 2026.02.09 | ₩44,100 | ₩44,150 | ₩42,000 | ₩43,050 | -2.38% | 17.7만 |
|---|
| 2026.02.06 | ₩40,250 | ₩42,600 | ₩39,550 | ₩42,400 | +5.34% | 25만 |
|---|
| 2026.02.05 | ₩40,150 | ₩43,050 | ₩40,000 | ₩41,350 | +2.99% | 31.6만 |
|---|
| 2026.02.04 | ₩37,350 | ₩41,200 | ₩36,950 | ₩41,100 | +10.04% | 46.7만 |
|---|
| 2026.02.03 | ₩36,950 | ₩37,350 | ₩35,200 | ₩37,250 | +0.81% | 14.3만 |
|---|
| 2026.02.02 | ₩37,150 | ₩38,050 | ₩34,600 | ₩34,800 | -6.33% | 23.4만 |
|---|
| 2026.01.30 | ₩38,400 | ₩40,350 | ₩37,700 | ₩38,700 | +0.78% | 32.7만 |
|---|
| 2026.01.29 | ₩39,700 | ₩39,800 | ₩36,500 | ₩38,400 | -3.27% | 20.4만 |
|---|
| 2026.01.28 | ₩38,550 | ₩38,750 | ₩37,000 | ₩38,700 | +0.39% | 26.7만 |
|---|
| 2026.01.27 | ₩36,000 | ₩38,350 | ₩35,750 | ₩37,750 | +4.86% | 14.2만 |
|---|
| 2026.01.26 | ₩35,300 | ₩36,750 | ₩34,650 | ₩36,100 | +2.27% | 10.9만 |
|---|
| 2026.01.23 | ₩35,000 | ₩35,000 | ₩33,700 | ₩34,550 | -1.29% | 6.3만 |
|---|
| 2026.01.22 | ₩34,300 | ₩34,550 | ₩33,350 | ₩34,200 | -0.29% | 9.9만 |
|---|
| 2026.01.21 | ₩32,950 | ₩32,950 | ₩31,900 | ₩32,950 | 0.00% | 7.3만 |
|---|
| 2026.01.20 | ₩34,300 | ₩34,600 | ₩33,100 | ₩33,600 | -2.04% | 5.8만 |
|---|
| 2026.01.19 | ₩34,450 | ₩34,450 | ₩33,650 | ₩34,100 | -1.02% | 6.5만 |
|---|
| 2026.01.16 | ₩36,450 | ₩36,700 | ₩34,000 | ₩34,500 | -5.35% | 22.9만 |
|---|
| 2026.01.15 | ₩36,900 | ₩37,250 | ₩35,150 | ₩35,550 | -3.66% | 18.5만 |
|---|
| 2026.01.14 | ₩38,250 | ₩39,200 | ₩37,000 | ₩37,400 | -2.22% | 7.4만 |
|---|
| 2026.01.13 | ₩39,000 | ₩39,000 | ₩37,250 | ₩38,100 | -2.31% | 6.3만 |
|---|
| 2026.01.12 | ₩38,850 | ₩39,100 | ₩35,800 | ₩37,800 | -2.70% | 13.4만 |
|---|
| 2026.01.09 | ₩40,050 | ₩40,050 | ₩38,050 | ₩38,100 | -4.87% | 14.1만 |
|---|
| 2026.01.08 | ₩39,200 | ₩41,450 | ₩39,000 | ₩39,800 | +1.53% | 11만 |
|---|
| 2026.01.07 | ₩41,750 | ₩41,750 | ₩38,950 | ₩39,500 | -5.39% | 12.1만 |
|---|
| 2026.01.06 | ₩39,950 | ₩40,950 | ₩38,900 | ₩40,700 | +1.88% | 16.3만 |
|---|
| 2026.01.05 | ₩39,050 | ₩39,900 | ₩38,250 | ₩39,850 | +2.05% | 22.8만 |
|---|
| 2026.01.02 | ₩36,400 | ₩38,250 | ₩36,400 | ₩37,650 | +3.43% | 12.1만 |
|---|
| 2025.12.30 | ₩36,350 | ₩37,350 | ₩35,550 | ₩36,400 | +0.14% | 12.4만 |
|---|
| 2025.12.29 | ₩37,200 | ₩37,850 | ₩36,350 | ₩36,700 | -1.34% | 9만 |
|---|
| 2025.12.26 | ₩36,250 | ₩37,100 | ₩35,750 | ₩36,750 | +1.38% | 11.7만 |
|---|
| 2025.12.24 | ₩37,650 | ₩37,650 | ₩35,600 | ₩35,750 | -5.05% | 6.2만 |
|---|
| 2025.12.23 | ₩37,900 | ₩37,900 | ₩36,600 | ₩36,600 | -3.43% | 8.5만 |
|---|
| 2025.12.22 | ₩36,200 | ₩38,100 | ₩36,200 | ₩37,750 | +4.28% | 20.5만 |
|---|
| 2025.12.19 | ₩36,200 | ₩36,700 | ₩34,850 | ₩35,250 | -2.62% | 8.5만 |
|---|
| 2025.12.18 | ₩35,650 | ₩36,700 | ₩34,850 | ₩35,450 | -0.56% | 16만 |
|---|
| 2025.12.17 | ₩34,200 | ₩36,800 | ₩33,700 | ₩36,400 | +6.43% | 16.6만 |
|---|
| 2025.12.16 | ₩35,750 | ₩35,800 | ₩33,400 | ₩33,650 | -5.87% | 27만 |
|---|
| 2025.12.15 | ₩37,500 | ₩37,500 | ₩35,750 | ₩35,950 | -4.13% | 17.3만 |
|---|
| 2025.12.12 | ₩39,200 | ₩39,350 | ₩37,500 | ₩38,400 | -2.04% | 13.8만 |
|---|
| 2025.12.11 | ₩39,550 | ₩41,250 | ₩38,950 | ₩39,400 | -0.38% | 15만 |
|---|
| 2025.12.10 | ₩39,100 | ₩40,450 | ₩38,250 | ₩39,450 | +0.90% | 9.9만 |
|---|
| 2025.12.09 | ₩40,850 | ₩41,000 | ₩38,600 | ₩39,050 | -4.41% | 14.1만 |
|---|
| 2025.12.08 | ₩43,850 | ₩43,850 | ₩39,950 | ₩40,800 | -6.96% | 15.4만 |
|---|
| 2025.12.05 | ₩42,800 | ₩44,000 | ₩41,500 | ₩43,850 | +2.45% | 5.9만 |
|---|
| 2025.12.04 | ₩44,200 | ₩45,250 | ₩41,900 | ₩42,800 | -3.17% | 8만 |
|---|
| 2025.12.03 | ₩45,600 | ₩46,000 | ₩44,600 | ₩45,200 | -0.88% | 3.5만 |
|---|
| 2025.12.02 | ₩47,000 | ₩47,000 | ₩44,600 | ₩45,100 | -4.04% | 7.9만 |
|---|
| 2025.12.01 | ₩47,000 | ₩48,000 | ₩45,300 | ₩46,850 | -0.32% | 8.8만 |
|---|
| 2025.11.28 | ₩44,900 | ₩45,800 | ₩42,950 | ₩45,800 | +2.00% | 7.6만 |
|---|
| 2025.11.27 | ₩46,050 | ₩46,400 | ₩43,800 | ₩44,500 | -3.37% | 12.2만 |
|---|
| 2025.11.26 | ₩47,700 | ₩48,100 | ₩43,850 | ₩46,200 | -3.14% | 17.3만 |
|---|
| 2025.11.25 | ₩44,000 | ₩50,600 | ₩43,550 | ₩47,300 | +7.50% | 86.6만 |
|---|
| 2025.11.24 | ₩39,950 | ₩42,050 | ₩38,900 | ₩41,450 | +3.75% | 12.6만 |
|---|
| 2025.11.21 | ₩38,900 | ₩40,950 | ₩38,550 | ₩39,000 | +0.26% | 8.6만 |
|---|
| 2025.11.20 | ₩41,800 | ₩42,350 | ₩40,000 | ₩40,000 | -4.31% | 11.8만 |
|---|
| 2025.11.19 | ₩40,500 | ₩42,550 | ₩38,000 | ₩40,900 | +0.99% | 13.8만 |
|---|
| 2025.11.18 | ₩42,050 | ₩42,600 | ₩40,400 | ₩40,500 | -3.69% | 10.6만 |
|---|
| 2025.11.17 | ₩38,900 | ₩43,500 | ₩38,900 | ₩43,050 | +10.67% | 35만 |
|---|
| 2025.11.14 | ₩36,800 | ₩40,200 | ₩36,150 | ₩38,650 | +5.03% | 22.9만 |
|---|
| 2025.11.13 | ₩37,600 | ₩38,000 | ₩36,950 | ₩37,600 | 0.00% | 6.9만 |
|---|
| 2025.11.12 | ₩38,900 | ₩38,900 | ₩37,200 | ₩37,600 | -3.34% | 9.1만 |
|---|
| 2025.11.11 | ₩40,150 | ₩40,900 | ₩38,100 | ₩38,700 | -3.61% | 15.9만 |
|---|
| 2025.11.10 | ₩36,700 | ₩39,850 | ₩35,800 | ₩39,400 | +7.36% | 21.8만 |
|---|
| 2025.11.07 | ₩38,900 | ₩39,150 | ₩36,450 | ₩36,700 | -5.66% | 11.1만 |
|---|
| 2025.11.06 | ₩37,300 | ₩40,050 | ₩36,500 | ₩39,450 | +5.76% | 29.4만 |
|---|
| 2025.11.05 | ₩39,000 | ₩39,150 | ₩34,500 | ₩36,600 | -6.15% | 35.3만 |
|---|
| 2025.11.04 | ₩41,500 | ₩41,500 | ₩39,450 | ₩39,700 | -4.34% | 17.5만 |
|---|
| 2025.11.03 | ₩41,350 | ₩42,850 | ₩40,950 | ₩41,300 | -0.12% | 31.3만 |
|---|
| 2025.10.31 | ₩38,750 | ₩40,800 | ₩38,050 | ₩40,750 | +5.16% | 20.7만 |
|---|
| 2025.10.30 | ₩39,000 | ₩41,100 | ₩38,000 | ₩38,750 | -0.64% | 22.6만 |
|---|
| 2025.10.29 | ₩40,500 | ₩42,250 | ₩38,800 | ₩39,150 | -3.33% | 33.1만 |
|---|
| 2025.10.28 | ₩40,850 | ₩41,450 | ₩39,300 | ₩39,900 | -2.33% | 26.9만 |
|---|
| 2025.10.27 | ₩41,000 | ₩42,550 | ₩40,200 | ₩40,800 | -0.49% | 60.5만 |
|---|
| 2025.10.24 | ₩39,400 | ₩39,700 | ₩37,650 | ₩37,700 | -4.31% | 12.9만 |
|---|
| 2025.10.23 | ₩38,000 | ₩38,950 | ₩37,450 | ₩38,550 | +1.45% | 9만 |
|---|
| 2025.10.22 | ₩39,500 | ₩39,850 | ₩37,700 | ₩38,800 | -1.77% | 20.1만 |
|---|
| 2025.10.21 | ₩42,150 | ₩42,150 | ₩38,700 | ₩39,500 | -6.29% | 19.5만 |
|---|
| 2025.10.20 | ₩40,450 | ₩43,000 | ₩40,250 | ₩41,300 | +2.10% | 15.6만 |
|---|
| 2025.10.17 | ₩41,300 | ₩42,050 | ₩38,900 | ₩40,150 | -2.78% | 19.2만 |
|---|
| 2025.10.16 | ₩44,900 | ₩44,900 | ₩40,950 | ₩41,200 | -8.24% | 28.1만 |
|---|
| 2025.10.15 | ₩44,100 | ₩45,900 | ₩42,550 | ₩45,550 | +3.29% | 17.3만 |
|---|
| 2025.10.14 | ₩43,300 | ₩49,300 | ₩42,550 | ₩44,000 | +1.62% | 72.1만 |
|---|
| 2025.10.13 | ₩39,200 | ₩41,700 | ₩39,000 | ₩41,500 | +5.87% | 18.6만 |
|---|
| 2025.10.10 | ₩44,500 | ₩44,700 | ₩40,100 | ₩40,150 | -9.78% | 24.5만 |
|---|