시장 데이터를 불러오는 중
전체 종목
티엑스알로보틱스 과거 주가
484810.KQ · KOSDAQ
주요 제품·사업: 물류자동화, 로봇자동화, AMR/AGV
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
484810.KQ · KOSDAQ
주요 제품·사업: 물류자동화, 로봇자동화, AMR/AGV
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,890 | ₩11,930 | ₩11,490 | ₩11,550 | -2.86% | 6.7만 |
| 2026.10.07 | ₩12,390 | ₩12,410 | ₩11,920 | ₩11,960 | -3.47% | 6.3만 |
| 2026.10.06 | ₩12,290 | ₩12,480 | ₩12,160 | ₩12,390 | +0.81% | 8.7만 |
| 2026.10.02 | ₩12,010 | ₩12,340 | ₩11,970 | ₩12,290 | +2.33% | 8.3만 |
| 2026.10.01 | ₩11,830 | ₩12,120 | ₩11,680 | ₩12,110 | +2.37% | 6.9만 |
| 2026.09.30 | ₩11,850 | ₩11,930 | ₩11,650 | ₩11,830 | -0.17% | 6.4만 |
| 2026.09.29 | ₩12,290 | ₩12,290 | ₩11,620 | ₩11,820 | -3.82% | 8.7만 |
| 2026.09.28 | ₩12,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,860 |
| ₩11,950 |
| -0.75% |
| 5.5만 |
| 2026.09.23 | ₩12,450 | ₩12,520 | ₩11,930 | ₩11,980 | -3.78% | 9.6만 |
|---|
| 2026.09.22 | ₩12,400 | ₩12,480 | ₩12,050 | ₩12,050 | -2.82% | 8.9만 |
|---|
| 2026.09.21 | ₩12,450 | ₩12,590 | ₩12,160 | ₩12,280 | -1.37% | 9만 |
|---|
| 2026.09.18 | ₩12,690 | ₩12,860 | ₩12,400 | ₩12,510 | -1.42% | 8만 |
|---|
| 2026.09.17 | ₩12,310 | ₩12,570 | ₩12,240 | ₩12,430 | +0.97% | 5.8만 |
|---|
| 2026.09.16 | ₩12,530 | ₩12,670 | ₩12,250 | ₩12,270 | -2.08% | 10.3만 |
|---|
| 2026.09.15 | ₩12,330 | ₩13,090 | ₩12,250 | ₩12,600 | +2.19% | 24.2만 |
|---|
| 2026.09.14 | ₩12,750 | ₩12,800 | ₩12,000 | ₩12,340 | -3.22% | 16.5만 |
|---|
| 2026.09.11 | ₩13,340 | ₩13,590 | ₩12,940 | ₩13,010 | -2.47% | 27.3만 |
|---|
| 2026.09.10 | ₩14,560 | ₩14,760 | ₩13,610 | ₩13,690 | -5.98% | 66.5만 |
|---|
| 2026.09.09 | ₩13,390 | ₩13,900 | ₩13,310 | ₩13,520 | +0.97% | 21.5만 |
|---|
| 2026.09.08 | ₩13,770 | ₩13,950 | ₩13,310 | ₩13,400 | -2.69% | 21.6만 |
|---|
| 2026.09.07 | ₩13,990 | ₩14,340 | ₩13,610 | ₩13,670 | -2.29% | 43만 |
|---|
| 2026.09.04 | ₩13,580 | ₩15,070 | ₩13,410 | ₩13,760 | +1.33% | 131.6만 |
|---|
| 2026.09.03 | ₩13,260 | ₩13,470 | ₩12,870 | ₩12,880 | -2.87% | 19.9만 |
|---|
| 2026.09.02 | ₩13,000 | ₩15,140 | ₩12,810 | ₩13,250 | +1.92% | 177.1만 |
|---|
| 2026.09.01 | ₩13,850 | ₩13,860 | ₩13,320 | ₩13,430 | -3.03% | 15.6만 |
|---|
| 2026.08.31 | ₩13,570 | ₩13,880 | ₩12,850 | ₩13,780 | +1.55% | 19.1만 |
|---|
| 2026.08.28 | ₩13,700 | ₩13,780 | ₩13,500 | ₩13,570 | -0.95% | 19.8만 |
|---|
| 2026.08.27 | ₩14,110 | ₩14,390 | ₩13,700 | ₩13,780 | -2.34% | 36.6만 |
|---|
| 2026.08.26 | ₩14,970 | ₩14,970 | ₩14,010 | ₩14,090 | -5.88% | 63.2만 |
|---|
| 2026.08.25 | ₩15,530 | ₩16,850 | ₩14,760 | ₩15,280 | -1.61% | 150.2만 |
|---|
| 2026.08.24 | ₩13,780 | ₩14,040 | ₩13,520 | ₩13,660 | -0.87% | 10.1만 |
|---|
| 2026.08.21 | ₩15,050 | ₩15,080 | ₩14,000 | ₩14,010 | -6.91% | 22.4만 |
|---|
| 2026.08.20 | ₩16,600 | ₩16,600 | ₩15,610 | ₩15,740 | -5.18% | 66.5만 |
|---|
| 2026.08.19 | ₩16,300 | ₩17,210 | ₩16,080 | ₩16,390 | +0.55% | 25.1만 |
|---|
| 2026.08.18 | ₩17,880 | ₩18,160 | ₩16,520 | ₩16,590 | -7.21% | 37.2만 |
|---|
| 2026.08.14 | ₩17,300 | ₩17,990 | ₩16,830 | ₩17,490 | +1.10% | 47.1만 |
|---|
| 2026.08.13 | ₩17,770 | ₩17,790 | ₩17,320 | ₩17,530 | -1.35% | 40.8만 |
|---|
| 2026.08.12 | ₩16,910 | ₩17,390 | ₩16,200 | ₩17,240 | +1.95% | 36.4만 |
|---|
| 2026.08.11 | ₩18,490 | ₩19,200 | ₩16,830 | ₩17,160 | -7.19% | 145만 |
|---|
| 2026.08.10 | ₩15,750 | ₩16,700 | ₩15,340 | ₩16,400 | +4.13% | 41.1만 |
|---|
| 2026.08.07 | ₩16,650 | ₩16,780 | ₩15,210 | ₩15,780 | -5.23% | 33.9만 |
|---|
| 2026.08.06 | ₩18,300 | ₩18,680 | ₩16,360 | ₩16,580 | -9.40% | 65.9만 |
|---|
| 2026.08.05 | ₩17,190 | ₩18,080 | ₩16,470 | ₩17,830 | +3.72% | 110.4만 |
|---|
| 2026.08.04 | ₩16,310 | ₩17,180 | ₩15,960 | ₩17,150 | +5.15% | 178.3만 |
|---|
| 2026.08.03 | ₩16,200 | ₩17,450 | ₩15,600 | ₩17,450 | +7.72% | 74.6만 |
|---|
| 2026.07.31 | ₩12,020 | ₩13,760 | ₩11,870 | ₩13,430 | +11.73% | 126.6만 |
|---|
| 2026.07.30 | ₩13,530 | ₩13,760 | ₩11,520 | ₩11,840 | -12.49% | 70.4만 |
|---|
| 2026.07.29 | ₩12,900 | ₩14,460 | ₩12,480 | ₩13,870 | +7.52% | 230.9만 |
|---|
| 2026.07.28 | ₩12,110 | ₩12,310 | ₩10,950 | ₩11,130 | -8.09% | 25.4만 |
|---|
| 2026.07.27 | ₩12,690 | ₩14,900 | ₩12,300 | ₩13,440 | +5.91% | 205.1만 |
|---|
| 2026.07.24 | ₩12,200 | ₩12,200 | ₩11,390 | ₩11,840 | -2.95% | 19.9만 |
|---|
| 2026.07.23 | ₩13,840 | ₩14,450 | ₩12,040 | ₩13,080 | -5.49% | 89.9만 |
|---|
| 2026.07.22 | ₩12,540 | ₩12,540 | ₩12,540 | ₩12,540 | 0.00% | 1.5만 |
|---|
| 2026.07.21 | ₩7,720 | ₩10,130 | ₩7,540 | ₩9,650 | +25.00% | 44.5만 |
|---|
| 2026.07.20 | ₩8,300 | ₩8,300 | ₩7,710 | ₩7,800 | -6.02% | 2.1만 |
|---|
| 2026.07.16 | ₩8,420 | ₩8,520 | ₩8,070 | ₩8,260 | -1.90% | 1.5만 |
|---|
| 2026.07.15 | ₩8,240 | ₩8,650 | ₩8,230 | ₩8,480 | +2.91% | 3.3만 |
|---|
| 2026.07.14 | ₩8,410 | ₩8,660 | ₩7,900 | ₩8,140 | -3.21% | 4.3만 |
|---|
| 2026.07.13 | ₩9,000 | ₩9,550 | ₩8,630 | ₩8,660 | -3.78% | 4.6만 |
|---|
| 2026.07.10 | ₩8,550 | ₩9,290 | ₩8,550 | ₩9,170 | +7.25% | 3.2만 |
|---|
| 2026.07.09 | ₩8,460 | ₩8,950 | ₩8,410 | ₩8,500 | +0.47% | 4.7만 |
|---|
| 2026.07.08 | ₩9,020 | ₩9,280 | ₩8,540 | ₩8,600 | -4.66% | 4.9만 |
|---|
| 2026.07.07 | ₩9,620 | ₩10,060 | ₩9,090 | ₩9,490 | -1.35% | 4.3만 |
|---|
| 2026.07.06 | ₩10,000 | ₩10,240 | ₩9,570 | ₩9,800 | -2.00% | 3.3만 |
|---|
| 2026.07.03 | ₩10,370 | ₩10,750 | ₩9,360 | ₩10,200 | -1.64% | 13.9만 |
|---|
| 2026.07.02 | ₩10,170 | ₩10,250 | ₩9,810 | ₩9,850 | -3.15% | 3.3만 |
|---|
| 2026.07.01 | ₩10,200 | ₩10,520 | ₩9,740 | ₩10,520 | +3.14% | 3.8만 |
|---|
| 2026.06.30 | ₩10,350 | ₩10,500 | ₩9,830 | ₩9,950 | -3.86% | 4.8만 |
|---|
| 2026.06.29 | ₩8,950 | ₩10,250 | ₩8,920 | ₩10,220 | +14.19% | 5.2만 |
|---|
| 2026.06.26 | ₩9,800 | ₩10,000 | ₩8,950 | ₩9,100 | -7.14% | 5.3만 |
|---|
| 2026.06.25 | ₩10,430 | ₩10,690 | ₩9,920 | ₩9,960 | -4.51% | 3.6만 |
|---|
| 2026.06.24 | ₩10,250 | ₩10,720 | ₩10,030 | ₩10,410 | +1.56% | 5.7만 |
|---|
| 2026.06.23 | ₩11,400 | ₩11,620 | ₩10,030 | ₩10,250 | -10.09% | 5.8만 |
|---|
| 2026.06.22 | ₩11,730 | ₩12,080 | ₩11,410 | ₩11,620 | -0.94% | 2.7만 |
|---|
| 2026.06.19 | ₩13,000 | ₩13,040 | ₩11,850 | ₩12,080 | -7.08% | 5.3만 |
|---|
| 2026.06.18 | ₩13,480 | ₩14,000 | ₩12,700 | ₩13,160 | -2.37% | 3.1만 |
|---|
| 2026.06.17 | ₩13,430 | ₩13,650 | ₩13,180 | ₩13,610 | +1.34% | 2만 |
|---|
| 2026.06.16 | ₩14,300 | ₩14,490 | ₩13,450 | ₩13,660 | -4.48% | 5.3만 |
|---|
| 2026.06.15 | ₩14,610 | ₩15,340 | ₩14,030 | ₩14,090 | -3.56% | 6.2만 |
|---|
| 2026.06.12 | ₩12,310 | ₩15,640 | ₩12,310 | ₩14,400 | +16.98% | 34.1만 |
|---|
| 2026.06.11 | ₩11,450 | ₩12,350 | ₩11,260 | ₩12,110 | +5.76% | 2.2만 |
|---|
| 2026.06.10 | ₩11,870 | ₩12,260 | ₩11,520 | ₩11,910 | +0.34% | 2.8만 |
|---|
| 2026.06.09 | ₩11,560 | ₩12,140 | ₩11,560 | ₩12,070 | +4.41% | 4.2만 |
|---|
| 2026.06.08 | ₩11,810 | ₩12,410 | ₩11,500 | ₩11,520 | -2.46% | 5만 |
|---|
| 2026.06.05 | ₩13,970 | ₩14,150 | ₩12,900 | ₩13,420 | -3.94% | 4.6만 |
|---|
| 2026.06.04 | ₩13,950 | ₩14,400 | ₩13,930 | ₩14,290 | +2.44% | 3.1만 |
|---|
| 2026.06.02 | ₩14,800 | ₩15,100 | ₩14,100 | ₩14,210 | -3.99% | 4.6만 |
|---|
| 2026.06.01 | ₩14,900 | ₩15,490 | ₩14,260 | ₩14,390 | -3.42% | 7.5만 |
|---|
| 2026.05.29 | ₩15,220 | ₩15,390 | ₩14,370 | ₩14,750 | -3.09% | 3.8만 |
|---|
| 2026.05.28 | ₩15,740 | ₩16,200 | ₩14,510 | ₩15,180 | -3.56% | 5만 |
|---|
| 2026.05.27 | ₩15,990 | ₩16,500 | ₩15,430 | ₩15,430 | -3.50% | 5.9만 |
|---|
| 2026.05.26 | ₩16,800 | ₩16,850 | ₩15,980 | ₩16,020 | -4.64% | 5만 |
|---|
| 2026.05.22 | ₩16,570 | ₩16,600 | ₩16,190 | ₩16,550 | -0.12% | 3만 |
|---|
| 2026.05.21 | ₩15,200 | ₩16,700 | ₩15,200 | ₩16,570 | +9.01% | 6.7만 |
|---|
| 2026.05.20 | ₩15,520 | ₩15,520 | ₩14,270 | ₩14,960 | -3.61% | 5.9만 |
|---|
| 2026.05.19 | ₩16,170 | ₩16,360 | ₩15,380 | ₩15,450 | -4.45% | 6.1만 |
|---|
| 2026.05.18 | ₩17,150 | ₩17,340 | ₩16,060 | ₩16,410 | -4.31% | 6.3만 |
|---|
| 2026.05.15 | ₩17,520 | ₩18,450 | ₩16,820 | ₩17,250 | -1.54% | 20만 |
|---|
| 2026.05.14 | ₩17,920 | ₩18,400 | ₩17,120 | ₩17,490 | -2.40% | 6만 |
|---|
| 2026.05.13 | ₩17,780 | ₩18,220 | ₩17,430 | ₩17,720 | -0.34% | 7.1만 |
|---|
| 2026.05.12 | ₩18,810 | ₩19,360 | ₩17,020 | ₩17,760 | -5.58% | 21.4만 |
|---|
| 2026.05.11 | ₩18,800 | ₩19,900 | ₩18,170 | ₩18,600 | -1.06% | 22.7만 |
|---|
| 2026.05.08 | ₩19,550 | ₩19,960 | ₩18,980 | ₩19,190 | -1.84% | 35.3만 |
|---|
| 2026.05.07 | ₩18,790 | ₩19,440 | ₩18,020 | ₩19,110 | +1.70% | 18.5만 |
|---|
| 2026.05.06 | ₩19,460 | ₩19,460 | ₩18,820 | ₩19,040 | -2.16% | 14.2만 |
|---|
| 2026.05.04 | ₩19,930 | ₩19,950 | ₩19,160 | ₩19,830 | -0.50% | 25.9만 |
|---|
| 2026.04.30 | ₩20,000 | ₩20,150 | ₩18,490 | ₩19,450 | -2.75% | 64.3만 |
|---|
| 2026.04.29 | ₩18,290 | ₩18,340 | ₩17,900 | ₩17,950 | -1.86% | 6.1만 |
|---|
| 2026.04.28 | ₩18,800 | ₩18,900 | ₩18,190 | ₩18,210 | -3.14% | 15.8만 |
|---|
| 2026.04.27 | ₩18,490 | ₩18,630 | ₩18,030 | ₩18,250 | -1.30% | 24.6만 |
|---|
| 2026.04.24 | ₩16,940 | ₩17,760 | ₩16,870 | ₩17,510 | +3.36% | 12.8만 |
|---|
| 2026.04.23 | ₩17,180 | ₩17,280 | ₩16,600 | ₩16,960 | -1.28% | 4.3만 |
|---|
| 2026.04.22 | ₩17,060 | ₩17,080 | ₩16,760 | ₩16,950 | -0.64% | 4.3만 |
|---|
| 2026.04.21 | ₩17,270 | ₩17,370 | ₩16,950 | ₩17,080 | -1.10% | 4.7만 |
|---|
| 2026.04.20 | ₩17,150 | ₩17,420 | ₩16,990 | ₩17,050 | -0.58% | 5.7만 |
|---|
| 2026.04.17 | ₩17,590 | ₩17,780 | ₩17,210 | ₩17,410 | -1.02% | 7.5만 |
|---|
| 2026.04.16 | ₩17,280 | ₩17,500 | ₩17,100 | ₩17,200 | -0.46% | 9.6만 |
|---|
| 2026.04.15 | ₩17,240 | ₩17,330 | ₩16,810 | ₩16,920 | -1.86% | 7.2만 |
|---|
| 2026.04.14 | ₩16,220 | ₩17,410 | ₩16,220 | ₩16,810 | +3.64% | 24.3만 |
|---|
| 2026.04.13 | ₩15,950 | ₩17,000 | ₩15,800 | ₩15,980 | +0.19% | 3.7만 |
|---|
| 2026.04.10 | ₩16,630 | ₩16,660 | ₩16,200 | ₩16,430 | -1.20% | 5.2만 |
|---|
| 2026.04.09 | ₩16,520 | ₩16,610 | ₩16,120 | ₩16,550 | +0.18% | 6.1만 |
|---|
| 2026.04.08 | ₩15,820 | ₩16,380 | ₩15,630 | ₩16,360 | +3.41% | 9만 |
|---|
| 2026.04.07 | ₩15,620 | ₩15,790 | ₩15,000 | ₩15,160 | -2.94% | 5.2만 |
|---|
| 2026.04.06 | ₩15,700 | ₩15,710 | ₩15,120 | ₩15,390 | -1.97% | 4.3만 |
|---|
| 2026.04.03 | ₩16,250 | ₩16,290 | ₩15,460 | ₩15,940 | -1.91% | 10.6만 |
|---|
| 2026.04.02 | ₩17,040 | ₩17,270 | ₩14,930 | ₩15,300 | -10.21% | 30.2만 |
|---|
| 2026.04.01 | ₩14,230 | ₩15,650 | ₩14,230 | ₩15,100 | +6.11% | 12.5만 |
|---|
| 2026.03.31 | ₩14,500 | ₩14,590 | ₩13,780 | ₩13,840 | -4.55% | 4.3만 |
|---|
| 2026.03.30 | ₩14,300 | ₩14,530 | ₩14,070 | ₩14,410 | +0.77% | 2.7만 |
|---|
| 2026.03.27 | ₩14,510 | ₩15,860 | ₩14,260 | ₩15,050 | +3.72% | 3.5만 |
|---|
| 2026.03.26 | ₩15,700 | ₩15,700 | ₩15,000 | ₩15,080 | -3.95% | 3.6만 |
|---|
| 2026.03.25 | ₩15,770 | ₩15,900 | ₩15,070 | ₩15,690 | -0.51% | 3.3만 |
|---|
| 2026.03.24 | ₩15,860 | ₩16,000 | ₩15,080 | ₩15,630 | -1.45% | 3.9만 |
|---|
| 2026.03.23 | ₩15,860 | ₩15,990 | ₩15,200 | ₩15,350 | -3.22% | 4.4만 |
|---|
| 2026.03.20 | ₩16,660 | ₩16,680 | ₩16,170 | ₩16,480 | -1.08% | 4만 |
|---|
| 2026.03.19 | ₩16,370 | ₩16,610 | ₩16,310 | ₩16,390 | +0.12% | 6.1만 |
|---|
| 2026.03.18 | ₩16,710 | ₩17,320 | ₩16,540 | ₩17,100 | +2.33% | 13만 |
|---|
| 2026.03.17 | ₩16,340 | ₩16,620 | ₩16,210 | ₩16,290 | -0.31% | 4.3만 |
|---|
| 2026.03.16 | ₩16,440 | ₩16,510 | ₩15,880 | ₩16,090 | -2.13% | 5.3만 |
|---|
| 2026.03.13 | ₩16,350 | ₩16,690 | ₩16,030 | ₩16,450 | +0.61% | 5.3만 |
|---|
| 2026.03.12 | ₩17,000 | ₩17,040 | ₩16,500 | ₩16,820 | -1.06% | 8.9만 |
|---|
| 2026.03.11 | ₩19,110 | ₩19,250 | ₩16,990 | ₩17,270 | -9.63% | 49.2만 |
|---|
| 2026.03.10 | ₩15,310 | ₩15,670 | ₩15,160 | ₩15,570 | +1.70% | 6.5만 |
|---|
| 2026.03.09 | ₩14,690 | ₩15,000 | ₩14,080 | ₩14,710 | +0.14% | 6.5만 |
|---|
| 2026.03.06 | ₩15,060 | ₩16,200 | ₩15,040 | ₩15,810 | +4.98% | 6.9만 |
|---|
| 2026.03.05 | ₩14,840 | ₩15,940 | ₩14,840 | ₩15,530 | +4.65% | 14.4만 |
|---|
| 2026.03.04 | ₩16,330 | ₩16,800 | ₩13,530 | ₩13,950 | -14.57% | 23.7만 |
|---|
| 2026.03.03 | ₩18,130 | ₩19,100 | ₩17,250 | ₩17,320 | -4.47% | 13.6만 |
|---|
| 2026.02.27 | ₩19,360 | ₩19,620 | ₩18,900 | ₩18,910 | -2.32% | 9.8만 |
|---|
| 2026.02.26 | ₩20,000 | ₩20,000 | ₩19,380 | ₩19,430 | -2.85% | 12.3만 |
|---|
| 2026.02.25 | ₩19,530 | ₩19,800 | ₩19,120 | ₩19,520 | -0.05% | 16.9만 |
|---|
| 2026.02.24 | ₩18,250 | ₩21,750 | ₩17,920 | ₩19,340 | +5.97% | 63만 |
|---|
| 2026.02.23 | ₩18,870 | ₩19,000 | ₩18,250 | ₩18,260 | -3.23% | 11.3만 |
|---|
| 2026.02.20 | ₩19,260 | ₩19,300 | ₩18,640 | ₩18,640 | -3.22% | 8.6만 |
|---|
| 2026.02.19 | ₩18,710 | ₩18,980 | ₩18,250 | ₩18,880 | +0.91% | 10.2만 |
|---|
| 2026.02.13 | ₩18,830 | ₩18,990 | ₩18,410 | ₩18,580 | -1.33% | 9.8만 |
|---|
| 2026.02.12 | ₩19,840 | ₩19,880 | ₩19,120 | ₩19,150 | -3.48% | 9.5만 |
|---|
| 2026.02.11 | ₩19,950 | ₩19,970 | ₩19,300 | ₩19,530 | -2.11% | 11.1만 |
|---|
| 2026.02.10 | ₩21,450 | ₩21,450 | ₩19,820 | ₩20,100 | -6.29% | 38.7만 |
|---|
| 2026.02.09 | ₩19,310 | ₩19,690 | ₩19,030 | ₩19,230 | -0.41% | 11.5만 |
|---|
| 2026.02.06 | ₩19,100 | ₩19,450 | ₩17,700 | ₩18,820 | -1.47% | 18.5만 |
|---|
| 2026.02.05 | ₩20,700 | ₩20,800 | ₩20,000 | ₩20,100 | -2.90% | 17만 |
|---|
| 2026.02.04 | ₩21,550 | ₩21,600 | ₩20,800 | ₩21,250 | -1.39% | 19.3만 |
|---|
| 2026.02.03 | ₩21,700 | ₩21,750 | ₩20,750 | ₩21,150 | -2.53% | 25.5만 |
|---|
| 2026.02.02 | ₩21,000 | ₩22,250 | ₩20,100 | ₩20,300 | -3.33% | 33.7만 |
|---|
| 2026.01.30 | ₩23,200 | ₩23,200 | ₩21,250 | ₩21,350 | -7.97% | 67.6만 |
|---|
| 2026.01.29 | ₩20,900 | ₩20,950 | ₩20,000 | ₩20,800 | -0.48% | 33만 |
|---|
| 2026.01.28 | ₩21,450 | ₩21,900 | ₩20,750 | ₩21,050 | -1.86% | 46.7만 |
|---|
| 2026.01.27 | ₩21,250 | ₩21,700 | ₩20,550 | ₩21,100 | -0.71% | 54.6만 |
|---|
| 2026.01.26 | ₩20,500 | ₩22,300 | ₩19,995 | ₩22,000 | +7.32% | 94만 |
|---|
| 2026.01.23 | ₩23,700 | ₩23,850 | ₩20,900 | ₩21,050 | -11.18% | 134.7만 |
|---|
| 2026.01.22 | ₩26,500 | ₩26,500 | ₩22,450 | ₩24,550 | -7.36% | 424.9만 |
|---|
| 2026.01.21 | ₩18,190 | ₩21,650 | ₩18,000 | ₩20,400 | +12.15% | 223.2만 |
|---|
| 2026.01.20 | ₩20,700 | ₩21,200 | ₩18,490 | ₩18,900 | -8.70% | 74.5만 |
|---|
| 2026.01.19 | ₩19,710 | ₩20,300 | ₩19,485 | ₩19,760 | +0.25% | 75.2만 |
|---|
| 2026.01.16 | ₩19,560 | ₩20,500 | ₩18,640 | ₩18,960 | -3.07% | 104.2만 |
|---|
| 2026.01.15 | ₩19,680 | ₩21,350 | ₩19,270 | ₩19,750 | +0.36% | 293.3만 |
|---|
| 2026.01.14 | ₩17,910 | ₩19,280 | ₩17,120 | ₩18,500 | +3.29% | 173.3만 |
|---|
| 2026.01.13 | ₩17,690 | ₩17,930 | ₩16,520 | ₩17,650 | -0.23% | 49.6만 |
|---|
| 2026.01.12 | ₩15,100 | ₩18,870 | ₩15,040 | ₩17,840 | +18.15% | 304.3만 |
|---|
| 2026.01.09 | ₩15,170 | ₩15,350 | ₩14,890 | ₩15,040 | -0.86% | 5.3만 |
|---|
| 2026.01.08 | ₩15,950 | ₩16,020 | ₩15,040 | ₩15,140 | -5.08% | 7만 |
|---|
| 2026.01.07 | ₩15,780 | ₩16,120 | ₩15,400 | ₩15,690 | -0.57% | 9.6만 |
|---|
| 2026.01.06 | ₩16,070 | ₩16,290 | ₩15,500 | ₩15,630 | -2.74% | 9.6만 |
|---|
| 2026.01.05 | ₩16,270 | ₩16,270 | ₩15,780 | ₩15,890 | -2.34% | 13.6만 |
|---|
| 2026.01.02 | ₩15,810 | ₩16,470 | ₩15,620 | ₩16,320 | +3.23% | 13.7만 |
|---|
| 2025.12.30 | ₩15,940 | ₩16,250 | ₩15,620 | ₩15,820 | -0.75% | 14.6만 |
|---|
| 2025.12.29 | ₩15,300 | ₩16,280 | ₩15,300 | ₩15,940 | +4.18% | 23.5만 |
|---|
| 2025.12.26 | ₩15,930 | ₩16,200 | ₩15,250 | ₩15,250 | -4.27% | 16.7만 |
|---|
| 2025.12.24 | ₩15,950 | ₩16,560 | ₩15,620 | ₩15,910 | -0.25% | 31.7만 |
|---|
| 2025.12.23 | ₩15,550 | ₩16,360 | ₩15,260 | ₩15,860 | +1.99% | 35만 |
|---|
| 2025.12.22 | ₩15,100 | ₩16,000 | ₩14,920 | ₩15,550 | +2.98% | 25.7만 |
|---|
| 2025.12.19 | ₩15,240 | ₩15,560 | ₩14,590 | ₩15,030 | -1.38% | 25만 |
|---|
| 2025.12.18 | ₩14,850 | ₩16,090 | ₩14,800 | ₩15,030 | +1.21% | 20.2만 |
|---|
| 2025.12.17 | ₩16,040 | ₩16,300 | ₩15,210 | ₩15,230 | -5.05% | 24.3만 |
|---|
| 2025.12.16 | ₩17,200 | ₩17,290 | ₩16,030 | ₩16,030 | -6.80% | 37.3만 |
|---|
| 2025.12.15 | ₩16,990 | ₩17,670 | ₩16,630 | ₩17,170 | +1.06% | 75.3만 |
|---|
| 2025.12.12 | ₩15,160 | ₩17,350 | ₩15,060 | ₩17,230 | +13.65% | 196.3만 |
|---|
| 2025.12.11 | ₩15,170 | ₩15,650 | ₩14,920 | ₩15,140 | -0.20% | 17.9만 |
|---|
| 2025.12.10 | ₩14,970 | ₩15,450 | ₩14,900 | ₩15,130 | +1.07% | 14.5만 |
|---|
| 2025.12.09 | ₩15,010 | ₩15,330 | ₩14,850 | ₩15,050 | +0.27% | 12.6만 |
|---|
| 2025.12.08 | ₩14,600 | ₩15,870 | ₩14,440 | ₩15,360 | +5.21% | 42.4만 |
|---|
| 2025.12.05 | ₩15,230 | ₩15,230 | ₩14,500 | ₩14,510 | -4.73% | 22만 |
|---|
| 2025.12.04 | ₩15,170 | ₩15,650 | ₩14,930 | ₩15,220 | +0.33% | 59.6만 |
|---|
| 2025.12.03 | ₩14,570 | ₩15,200 | ₩14,360 | ₩14,890 | +2.20% | 18.7만 |
|---|
| 2025.12.02 | ₩14,650 | ₩14,680 | ₩14,280 | ₩14,550 | -0.68% | 9.5만 |
|---|
| 2025.12.01 | ₩15,360 | ₩15,370 | ₩14,350 | ₩14,470 | -5.79% | 29.9만 |
|---|
| 2025.11.28 | ₩14,200 | ₩15,200 | ₩13,980 | ₩15,200 | +7.04% | 32.3만 |
|---|
| 2025.11.27 | ₩13,580 | ₩14,040 | ₩13,370 | ₩13,850 | +1.99% | 10.2만 |
|---|
| 2025.11.26 | ₩13,440 | ₩13,590 | ₩13,100 | ₩13,580 | +1.04% | 5.9만 |
|---|
| 2025.11.25 | ₩13,600 | ₩14,000 | ₩13,210 | ₩13,310 | -2.13% | 8.2만 |
|---|
| 2025.11.24 | ₩13,070 | ₩13,970 | ₩12,730 | ₩13,570 | +3.83% | 16.9만 |
|---|
| 2025.11.21 | ₩13,210 | ₩13,450 | ₩12,950 | ₩12,950 | -1.97% | 10.5만 |
|---|
| 2025.11.20 | ₩13,750 | ₩14,050 | ₩13,510 | ₩13,650 | -0.73% | 7.9만 |
|---|
| 2025.11.19 | ₩13,760 | ₩14,380 | ₩13,340 | ₩13,550 | -1.53% | 13.6만 |
|---|
| 2025.11.18 | ₩14,000 | ₩14,160 | ₩13,160 | ₩13,350 | -4.64% | 16.4만 |
|---|
| 2025.11.17 | ₩15,010 | ₩15,250 | ₩14,040 | ₩14,110 | -6.00% | 18만 |
|---|
| 2025.11.14 | ₩15,150 | ₩15,330 | ₩14,900 | ₩14,900 | -1.65% | 12만 |
|---|
| 2025.11.13 | ₩15,400 | ₩15,660 | ₩14,830 | ₩15,490 | +0.58% | 25.7만 |
|---|
| 2025.11.12 | ₩15,200 | ₩15,390 | ₩15,000 | ₩15,350 | +0.99% | 10.8만 |
|---|
| 2025.11.11 | ₩15,430 | ₩15,800 | ₩14,990 | ₩15,000 | -2.79% | 16.4만 |
|---|
| 2025.11.10 | ₩15,300 | ₩15,600 | ₩15,000 | ₩15,410 | +0.72% | 11.3만 |
|---|
| 2025.11.07 | ₩14,950 | ₩15,830 | ₩14,910 | ₩15,200 | +1.67% | 24.4만 |
|---|
| 2025.11.06 | ₩16,140 | ₩16,500 | ₩15,150 | ₩15,270 | -5.39% | 29.2만 |
|---|
| 2025.11.05 | ₩16,680 | ₩16,700 | ₩15,270 | ₩15,870 | -4.86% | 42.7만 |
|---|
| 2025.11.04 | ₩17,850 | ₩17,850 | ₩17,000 | ₩17,120 | -4.09% | 61.5만 |
|---|
| 2025.11.03 | ₩17,420 | ₩19,340 | ₩17,270 | ₩18,130 | +4.08% | 271만 |
|---|
| 2025.10.31 | ₩16,580 | ₩17,730 | ₩16,270 | ₩17,200 | +3.74% | 142.3만 |
|---|
| 2025.10.30 | ₩16,200 | ₩16,360 | ₩15,550 | ₩16,240 | +0.25% | 28.4만 |
|---|
| 2025.10.29 | ₩15,730 | ₩16,880 | ₩15,600 | ₩16,170 | +2.80% | 54.1만 |
|---|
| 2025.10.28 | ₩15,940 | ₩16,310 | ₩15,730 | ₩15,740 | -1.25% | 20.8만 |
|---|
| 2025.10.27 | ₩16,340 | ₩16,500 | ₩15,860 | ₩15,860 | -2.94% | 28.2만 |
|---|
| 2025.10.24 | ₩16,220 | ₩16,750 | ₩16,060 | ₩16,320 | +0.62% | 28만 |
|---|
| 2025.10.23 | ₩16,250 | ₩16,810 | ₩16,120 | ₩16,130 | -0.74% | 23.8만 |
|---|
| 2025.10.22 | ₩17,040 | ₩17,290 | ₩16,360 | ₩16,620 | -2.46% | 36.5만 |
|---|
| 2025.10.21 | ₩17,240 | ₩17,670 | ₩16,720 | ₩16,880 | -2.09% | 78.9만 |
|---|
| 2025.10.20 | ₩16,400 | ₩17,450 | ₩16,360 | ₩17,200 | +4.88% | 68.4만 |
|---|
| 2025.10.17 | ₩17,100 | ₩17,600 | ₩16,410 | ₩16,410 | -4.04% | 54.5만 |
|---|
| 2025.10.16 | ₩18,170 | ₩18,190 | ₩17,070 | ₩17,140 | -5.67% | 67.2만 |
|---|
| 2025.10.15 | ₩17,220 | ₩18,500 | ₩17,070 | ₩17,900 | +3.95% | 213.4만 |
|---|
| 2025.10.14 | ₩16,400 | ₩17,640 | ₩16,040 | ₩16,620 | +1.34% | 109.9만 |
|---|
| 2025.10.13 | ₩15,920 | ₩16,700 | ₩15,870 | ₩16,300 | +2.39% | 32.9만 |
|---|
| 2025.10.10 | ₩15,260 | ₩16,560 | ₩14,900 | ₩16,560 | +8.52% | 63.9만 |
|---|