시장 데이터를 불러오는 중
전체 종목
The Goodyear Tire & Rubber Company - Common Stock 과거 주가
The Goodyear Tire & Rubber Company - Common Stock · GT · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Goodyear Tire & Rubber Company - Common Stock · GT · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,405 | ₩6,405 | ₩6,204 | ₩6,271 | -2.09% | 592.6만 |
| 2026.10.08 | ₩6,231 | ₩6,445 | ₩6,164 | ₩6,365 | +2.15% | 947.4만 |
| 2026.10.07 | ₩6,244 | ₩6,311 | ₩6,191 | ₩6,285 | +0.64% | 659.3만 |
| 2026.10.06 | ₩6,338 | ₩6,432 | ₩6,244 | ₩6,244 | -1.48% | 756.7만 |
| 2026.10.05 | ₩6,486 | ₩6,512 | ₩6,177 | ₩6,271 | -3.31% | 1467.3만 |
| 2026.10.02 | ₩6,807 | ₩6,821 | ₩6,486 | ₩6,486 | -4.72% | 1110.5만 |
| 2026.10.01 | ₩6,633 | ₩6,767 | ₩6,472 | ₩6,740 | +1.62% | 1085.5만 |
| 2026.09.30 | ₩6,781 | ₩6,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,660 |
| -1.78% |
| 801.2만 |
| 2026.09.29 | ₩6,754 | ₩6,861 | ₩6,633 | ₩6,700 | -0.79% | 677.6만 |
|---|
| 2026.09.28 | ₩6,874 | ₩6,874 | ₩6,700 | ₩6,727 | -2.14% | 750.1만 |
|---|
| 2026.09.25 | ₩6,861 | ₩6,901 | ₩6,754 | ₩6,874 | +0.20% | 569만 |
|---|
| 2026.09.24 | ₩7,196 | ₩7,196 | ₩6,781 | ₩6,794 | -5.59% | 1047.4만 |
|---|
| 2026.09.23 | ₩7,303 | ₩7,303 | ₩7,075 | ₩7,156 | -2.02% | 646.7만 |
|---|
| 2026.09.22 | ₩6,901 | ₩7,437 | ₩6,901 | ₩7,357 | +6.60% | 1434.6만 |
|---|
| 2026.09.21 | ₩6,861 | ₩6,874 | ₩6,579 | ₩6,727 | -1.95% | 1342만 |
|---|
| 2026.09.18 | ₩6,888 | ₩6,915 | ₩6,754 | ₩6,767 | -1.75% | 1589.5만 |
|---|
| 2026.09.17 | ₩7,075 | ₩7,142 | ₩6,754 | ₩6,901 | -2.46% | 1306.1만 |
|---|
| 2026.09.16 | ₩7,116 | ₩7,156 | ₩6,888 | ₩6,915 | -2.82% | 929.4만 |
|---|
| 2026.09.15 | ₩7,142 | ₩7,169 | ₩6,941 | ₩7,035 | -1.50% | 1205.5만 |
|---|
| 2026.09.14 | ₩7,156 | ₩7,343 | ₩7,102 | ₩7,129 | -0.37% | 930.7만 |
|---|
| 2026.09.11 | ₩7,558 | ₩7,652 | ₩7,169 | ₩7,196 | -4.79% | 1374.5만 |
|---|
| 2026.09.10 | ₩7,625 | ₩7,638 | ₩7,370 | ₩7,424 | -2.64% | 1000.7만 |
|---|
| 2026.09.09 | ₩7,826 | ₩7,853 | ₩7,585 | ₩7,705 | -1.54% | 957.2만 |
|---|
| 2026.09.08 | ₩8,308 | ₩8,335 | ₩7,812 | ₩7,839 | -5.65% | 1320.3만 |
|---|
| 2026.09.04 | ₩8,161 | ₩8,375 | ₩8,080 | ₩8,375 | +2.63% | 498.3만 |
|---|
| 2026.09.03 | ₩8,429 | ₩8,576 | ₩8,134 | ₩8,188 | -2.86% | 657.5만 |
|---|
| 2026.09.02 | ₩8,040 | ₩8,362 | ₩7,987 | ₩8,322 | +3.50% | 895만 |
|---|
| 2026.09.01 | ₩8,482 | ₩8,482 | ₩8,013 | ₩8,027 | -5.37% | 669.9만 |
|---|
| 2026.08.31 | ₩8,469 | ₩8,523 | ₩8,281 | ₩8,402 | -0.79% | 607.2만 |
|---|
| 2026.08.28 | ₩8,241 | ₩8,536 | ₩8,147 | ₩8,509 | +3.25% | 525.7만 |
|---|
| 2026.08.27 | ₩8,375 | ₩8,375 | ₩8,201 | ₩8,241 | -1.60% | 541.3만 |
|---|
| 2026.08.26 | ₩8,255 | ₩8,817 | ₩8,255 | ₩8,389 | +1.62% | 1202.6만 |
|---|
| 2026.08.25 | ₩8,040 | ₩8,348 | ₩7,973 | ₩8,308 | +3.33% | 719.2만 |
|---|
| 2026.08.24 | ₩8,000 | ₩8,107 | ₩7,906 | ₩8,040 | +0.50% | 585.9만 |
|---|
| 2026.08.21 | ₩7,866 | ₩8,040 | ₩7,853 | ₩8,000 | +1.70% | 583.7만 |
|---|
| 2026.08.20 | ₩7,987 | ₩8,000 | ₩7,732 | ₩7,826 | -2.01% | 666.3만 |
|---|
| 2026.08.19 | ₩8,107 | ₩8,228 | ₩7,906 | ₩8,027 | -0.99% | 656.8만 |
|---|
| 2026.08.18 | ₩8,121 | ₩8,228 | ₩7,946 | ₩7,946 | -2.15% | 799.2만 |
|---|
| 2026.08.17 | ₩8,255 | ₩8,322 | ₩8,054 | ₩8,107 | -1.79% | 874.5만 |
|---|
| 2026.08.14 | ₩8,228 | ₩8,322 | ₩8,134 | ₩8,188 | -0.49% | 994만 |
|---|
| 2026.08.13 | ₩8,094 | ₩8,523 | ₩8,094 | ₩8,281 | +2.32% | 1477.9만 |
|---|
| 2026.08.12 | ₩8,214 | ₩8,281 | ₩7,933 | ₩8,094 | -1.47% | 917만 |
|---|
| 2026.08.11 | ₩8,094 | ₩8,295 | ₩8,054 | ₩8,161 | +0.83% | 894.2만 |
|---|
| 2026.08.10 | ₩8,603 | ₩8,603 | ₩8,067 | ₩8,080 | -6.07% | 1332.2만 |
|---|
| 2026.08.07 | ₩9,246 | ₩9,260 | ₩8,603 | ₩8,630 | -6.67% | 1113만 |
|---|
| 2026.08.06 | ₩9,688 | ₩9,729 | ₩8,683 | ₩9,059 | -6.50% | 1807.4만 |
|---|
| 2026.08.05 | ₩9,528 | ₩9,568 | ₩9,233 | ₩9,300 | -2.39% | 798.7만 |
|---|
| 2026.08.04 | ₩9,420 | ₩9,648 | ₩9,286 | ₩9,635 | +2.28% | 544.5만 |
|---|
| 2026.08.03 | ₩9,514 | ₩9,608 | ₩9,286 | ₩9,420 | -0.99% | 767.4만 |
|---|
| 2026.07.31 | ₩9,420 | ₩9,447 | ₩9,112 | ₩9,313 | -1.14% | 689.7만 |
|---|
| 2026.07.30 | ₩9,755 | ₩9,809 | ₩9,340 | ₩9,487 | -2.75% | 721.5만 |
|---|
| 2026.07.29 | ₩9,796 | ₩9,997 | ₩9,675 | ₩9,755 | -0.41% | 820.4만 |
|---|
| 2026.07.28 | ₩9,554 | ₩9,889 | ₩9,487 | ₩9,863 | +3.23% | 729.3만 |
|---|
| 2026.07.27 | ₩9,755 | ₩9,796 | ₩9,447 | ₩9,528 | -2.34% | 641.2만 |
|---|
| 2026.07.24 | ₩9,394 | ₩9,715 | ₩9,380 | ₩9,662 | +2.85% | 878.4만 |
|---|
| 2026.07.23 | ₩9,849 | ₩9,876 | ₩9,193 | ₩9,420 | -4.35% | 761.5만 |
|---|
| 2026.07.22 | ₩9,769 | ₩10,131 | ₩9,769 | ₩9,983 | +2.19% | 816.5만 |
|---|
| 2026.07.21 | ₩9,729 | ₩9,983 | ₩9,662 | ₩9,769 | +0.41% | 819만 |
|---|
| 2026.07.20 | ₩9,769 | ₩9,849 | ₩9,581 | ₩9,702 | -0.69% | 764.8만 |
|---|
| 2026.07.17 | ₩9,367 | ₩9,809 | ₩9,340 | ₩9,769 | +4.29% | 969.6만 |
|---|
| 2026.07.16 | ₩8,965 | ₩9,782 | ₩8,951 | ₩9,514 | +6.13% | 1661.8만 |
|---|
| 2026.07.15 | ₩9,005 | ₩9,420 | ₩8,925 | ₩9,032 | +0.30% | 1072.3만 |
|---|
| 2026.07.14 | ₩8,831 | ₩8,938 | ₩8,670 | ₩8,925 | +1.06% | 572.9만 |
|---|
| 2026.07.13 | ₩9,112 | ₩9,179 | ₩8,764 | ₩8,898 | -2.35% | 623.5만 |
|---|
| 2026.07.10 | ₩9,005 | ₩9,219 | ₩8,965 | ₩9,126 | +1.34% | 471.9만 |
|---|
| 2026.07.09 | ₩8,750 | ₩9,072 | ₩8,657 | ₩8,898 | +1.68% | 677.5만 |
|---|
| 2026.07.08 | ₩9,246 | ₩9,246 | ₩8,563 | ₩8,710 | -5.80% | 1174.6만 |
|---|
| 2026.07.07 | ₩9,394 | ₩9,528 | ₩9,193 | ₩9,407 | +0.14% | 892.9만 |
|---|
| 2026.07.06 | ₩8,925 | ₩9,635 | ₩8,925 | ₩9,286 | +4.05% | 1272.8만 |
|---|
| 2026.07.02 | ₩8,804 | ₩8,938 | ₩8,536 | ₩8,831 | +0.30% | 5433.9만 |
|---|
| 2026.07.01 | ₩8,898 | ₩8,898 | ₩8,590 | ₩8,657 | -2.71% | 1139.6만 |
|---|
| 2026.06.30 | ₩8,817 | ₩8,911 | ₩8,710 | ₩8,844 | +0.30% | 914.3만 |
|---|
| 2026.06.29 | ₩8,683 | ₩8,978 | ₩8,590 | ₩8,898 | +2.47% | 1236.2만 |
|---|
| 2026.06.26 | ₩8,509 | ₩9,193 | ₩8,509 | ₩9,166 | +7.72% | 1848.9만 |
|---|
| 2026.06.25 | ₩8,469 | ₩8,844 | ₩8,429 | ₩8,630 | +1.90% | 964.3만 |
|---|
| 2026.06.24 | ₩8,027 | ₩8,549 | ₩7,987 | ₩8,429 | +5.01% | 1119.3만 |
|---|
| 2026.06.23 | ₩7,906 | ₩8,094 | ₩7,853 | ₩7,906 | 0.00% | 755.1만 |
|---|
| 2026.06.22 | ₩8,241 | ₩8,295 | ₩7,973 | ₩8,000 | -2.93% | 952.7만 |
|---|
| 2026.06.18 | ₩8,348 | ₩8,362 | ₩8,040 | ₩8,295 | -0.64% | 1090.6만 |
|---|
| 2026.06.17 | ₩8,442 | ₩8,563 | ₩8,201 | ₩8,255 | -2.22% | 732.2만 |
|---|
| 2026.06.16 | ₩8,858 | ₩8,992 | ₩8,415 | ₩8,456 | -4.54% | 662.7만 |
|---|
| 2026.06.15 | ₩8,670 | ₩9,085 | ₩8,616 | ₩8,831 | +1.85% | 1196.3만 |
|---|
| 2026.06.12 | ₩8,107 | ₩8,804 | ₩8,094 | ₩8,576 | +5.79% | 1351.5만 |
|---|
| 2026.06.11 | ₩7,906 | ₩8,134 | ₩7,853 | ₩8,027 | +1.53% | 949.3만 |
|---|
| 2026.06.10 | ₩7,906 | ₩8,094 | ₩7,759 | ₩7,866 | -0.51% | 667.6만 |
|---|
| 2026.06.09 | ₩7,893 | ₩8,094 | ₩7,799 | ₩7,906 | +0.17% | 807.8만 |
|---|
| 2026.06.08 | ₩7,652 | ₩7,960 | ₩7,518 | ₩7,772 | +1.58% | 936.4만 |
|---|
| 2026.06.05 | ₩7,598 | ₩7,678 | ₩7,518 | ₩7,652 | +0.71% | 786만 |
|---|
| 2026.06.04 | ₩7,839 | ₩7,866 | ₩7,558 | ₩7,585 | -3.25% | 799.2만 |
|---|
| 2026.06.03 | ₩7,839 | ₩7,893 | ₩7,678 | ₩7,772 | -0.85% | 736만 |
|---|
| 2026.06.02 | ₩8,000 | ₩8,080 | ₩7,826 | ₩7,906 | -1.17% | 882.2만 |
|---|
| 2026.06.01 | ₩8,054 | ₩8,161 | ₩7,893 | ₩7,987 | -0.83% | 709.4만 |
|---|
| 2026.05.29 | ₩8,295 | ₩8,348 | ₩8,147 | ₩8,174 | -1.45% | 759.7만 |
|---|
| 2026.05.28 | ₩8,121 | ₩8,322 | ₩8,067 | ₩8,308 | +2.31% | 713.1만 |
|---|
| 2026.05.27 | ₩8,174 | ₩8,389 | ₩8,067 | ₩8,161 | -0.16% | 820만 |
|---|
| 2026.05.26 | ₩8,000 | ₩8,268 | ₩8,000 | ₩8,080 | +1.01% | 782.1만 |
|---|
| 2026.05.22 | ₩7,866 | ₩8,027 | ₩7,826 | ₩7,893 | +0.34% | 556.7만 |
|---|
| 2026.05.21 | ₩7,397 | ₩7,946 | ₩7,397 | ₩7,866 | +6.34% | 1167만 |
|---|
| 2026.05.20 | ₩7,504 | ₩7,544 | ₩7,370 | ₩7,477 | -0.36% | 832.1만 |
|---|
| 2026.05.19 | ₩7,558 | ₩7,558 | ₩7,276 | ₩7,504 | -0.71% | 983만 |
|---|
| 2026.05.18 | ₩7,504 | ₩7,638 | ₩7,451 | ₩7,518 | +0.18% | 707.9만 |
|---|
| 2026.05.15 | ₩7,745 | ₩7,759 | ₩7,544 | ₩7,558 | -2.42% | 890.5만 |
|---|
| 2026.05.14 | ₩7,812 | ₩8,080 | ₩7,759 | ₩7,759 | -0.69% | 867만 |
|---|
| 2026.05.13 | ₩7,853 | ₩7,879 | ₩7,678 | ₩7,786 | -0.85% | 860.7만 |
|---|
| 2026.05.12 | ₩7,920 | ₩8,013 | ₩7,799 | ₩7,853 | -0.85% | 1073.9만 |
|---|
| 2026.05.11 | ₩8,456 | ₩8,643 | ₩7,933 | ₩7,973 | -5.71% | 2561.1만 |
|---|
| 2026.05.08 | ₩9,246 | ₩9,246 | ₩8,710 | ₩8,724 | -5.65% | 833.4만 |
|---|
| 2026.05.07 | ₩9,434 | ₩9,447 | ₩8,804 | ₩9,193 | -2.56% | 1296.2만 |
|---|
| 2026.05.06 | ₩9,662 | ₩10,023 | ₩9,554 | ₩9,782 | +1.25% | 821.9만 |
|---|
| 2026.05.05 | ₩9,233 | ₩9,554 | ₩9,112 | ₩9,487 | +2.76% | 598.5만 |
|---|
| 2026.05.04 | ₩9,394 | ₩9,568 | ₩9,179 | ₩9,193 | -2.14% | 889.1만 |
|---|
| 2026.05.01 | ₩9,487 | ₩9,675 | ₩9,353 | ₩9,487 | 0.00% | 744.8만 |
|---|
| 2026.04.30 | ₩9,514 | ₩9,554 | ₩9,340 | ₩9,487 | -0.28% | 858.5만 |
|---|
| 2026.04.29 | ₩9,474 | ₩9,528 | ₩9,327 | ₩9,447 | -0.28% | 776만 |
|---|
| 2026.04.28 | ₩9,648 | ₩9,648 | ₩9,461 | ₩9,528 | -1.25% | 758.3만 |
|---|
| 2026.04.27 | ₩9,474 | ₩9,729 | ₩9,474 | ₩9,568 | +0.99% | 988.5만 |
|---|
| 2026.04.24 | ₩9,447 | ₩9,648 | ₩9,340 | ₩9,461 | +0.14% | 560.4만 |
|---|
| 2026.04.23 | ₩9,474 | ₩9,541 | ₩9,246 | ₩9,447 | -0.28% | 708.4만 |
|---|
| 2026.04.22 | ₩9,595 | ₩9,662 | ₩9,447 | ₩9,501 | -0.98% | 856만 |
|---|
| 2026.04.21 | ₩9,715 | ₩9,769 | ₩9,380 | ₩9,581 | -1.38% | 701.5만 |
|---|
| 2026.04.20 | ₩9,407 | ₩9,769 | ₩9,380 | ₩9,675 | +2.85% | 645.5만 |
|---|
| 2026.04.17 | ₩9,072 | ₩9,702 | ₩9,018 | ₩9,461 | +4.28% | 1100.9만 |
|---|
| 2026.04.16 | ₩9,085 | ₩9,099 | ₩8,791 | ₩8,831 | -2.80% | 862.3만 |
|---|
| 2026.04.15 | ₩9,152 | ₩9,152 | ₩8,951 | ₩9,018 | -1.46% | 1035.8만 |
|---|
| 2026.04.14 | ₩9,434 | ₩9,608 | ₩9,152 | ₩9,166 | -2.84% | 685.9만 |
|---|
| 2026.04.13 | ₩9,434 | ₩9,501 | ₩9,219 | ₩9,420 | -0.14% | 737.4만 |
|---|
| 2026.04.10 | ₩9,568 | ₩9,621 | ₩9,447 | ₩9,514 | -0.56% | 682.5만 |
|---|
| 2026.04.09 | ₩9,367 | ₩9,487 | ₩9,273 | ₩9,461 | +1.00% | 617.9만 |
|---|
| 2026.04.08 | ₩9,447 | ₩9,608 | ₩9,313 | ₩9,447 | 0.00% | 807.1만 |
|---|
| 2026.04.07 | ₩8,992 | ₩9,072 | ₩8,898 | ₩8,978 | -0.15% | 561.6만 |
|---|
| 2026.04.06 | ₩8,911 | ₩9,152 | ₩8,884 | ₩9,085 | +1.95% | 438.8만 |
|---|
| 2026.04.02 | ₩8,844 | ₩8,951 | ₩8,657 | ₩8,911 | +0.76% | 516.9만 |
|---|
| 2026.04.01 | ₩8,978 | ₩9,286 | ₩8,938 | ₩8,992 | +0.15% | 690.2만 |
|---|
| 2026.03.31 | ₩8,616 | ₩8,925 | ₩8,509 | ₩8,884 | +3.11% | 820.9만 |
|---|
| 2026.03.30 | ₩8,643 | ₩8,777 | ₩8,429 | ₩8,429 | -2.48% | 772.7만 |
|---|
| 2026.03.27 | ₩8,804 | ₩8,925 | ₩8,536 | ₩8,630 | -1.98% | 588.9만 |
|---|
| 2026.03.26 | ₩8,509 | ₩8,965 | ₩8,509 | ₩8,871 | +4.25% | 804.2만 |
|---|
| 2026.03.25 | ₩8,737 | ₩8,911 | ₩8,429 | ₩8,643 | -1.07% | 865.4만 |
|---|
| 2026.03.24 | ₩8,469 | ₩8,670 | ₩8,362 | ₩8,549 | +0.95% | 738.5만 |
|---|
| 2026.03.23 | ₩8,496 | ₩8,750 | ₩8,402 | ₩8,509 | +0.16% | 841.4만 |
|---|
| 2026.03.20 | ₩8,523 | ₩8,576 | ₩8,228 | ₩8,241 | -3.30% | 1100.9만 |
|---|
| 2026.03.19 | ₩8,469 | ₩8,710 | ₩8,375 | ₩8,523 | +0.63% | 970.1만 |
|---|
| 2026.03.18 | ₩8,938 | ₩9,018 | ₩8,523 | ₩8,576 | -4.05% | 1182.8만 |
|---|
| 2026.03.17 | ₩9,139 | ₩9,420 | ₩9,018 | ₩9,032 | -1.17% | 968.5만 |
|---|
| 2026.03.16 | ₩9,179 | ₩9,260 | ₩8,938 | ₩9,032 | -1.61% | 963.3만 |
|---|
| 2026.03.13 | ₩9,528 | ₩9,662 | ₩9,059 | ₩9,085 | -4.64% | 1529.1만 |
|---|
| 2026.03.12 | ₩9,702 | ₩9,702 | ₩9,394 | ₩9,474 | -2.35% | 652.1만 |
|---|
| 2026.03.11 | ₩9,581 | ₩9,889 | ₩9,581 | ₩9,755 | +1.82% | 696.7만 |
|---|
| 2026.03.10 | ₩9,943 | ₩9,983 | ₩9,487 | ₩9,528 | -4.18% | 1186.2만 |
|---|
| 2026.03.09 | ₩9,849 | ₩9,903 | ₩9,313 | ₩9,876 | +0.27% | 944.8만 |
|---|
| 2026.03.06 | ₩10,198 | ₩10,291 | ₩10,010 | ₩10,050 | -1.45% | 783.2만 |
|---|
| 2026.03.05 | ₩10,640 | ₩10,854 | ₩10,291 | ₩10,425 | -2.02% | 737.1만 |
|---|
| 2026.03.04 | ₩10,707 | ₩10,827 | ₩10,533 | ₩10,720 | +0.13% | 550.2만 |
|---|
| 2026.03.03 | ₩10,747 | ₩10,881 | ₩10,439 | ₩10,600 | -1.37% | 999.7만 |
|---|
| 2026.03.02 | ₩10,854 | ₩11,095 | ₩10,600 | ₩11,055 | +1.85% | 612.1만 |
|---|
| 2026.02.27 | ₩11,189 | ₩11,229 | ₩10,948 | ₩11,055 | -1.20% | 604.4만 |
|---|
| 2026.02.26 | ₩11,350 | ₩11,497 | ₩11,095 | ₩11,323 | -0.24% | 642.2만 |
|---|
| 2026.02.25 | ₩11,765 | ₩11,806 | ₩11,323 | ₩11,350 | -3.53% | 731.7만 |
|---|
| 2026.02.24 | ₩11,645 | ₩11,832 | ₩11,618 | ₩11,779 | +1.15% | 504.7만 |
|---|
| 2026.02.23 | ₩11,966 | ₩11,966 | ₩11,672 | ₩11,685 | -2.35% | 489.7만 |
|---|
| 2026.02.20 | ₩11,752 | ₩12,020 | ₩11,618 | ₩11,980 | +1.94% | 802.3만 |
|---|
| 2026.02.19 | ₩11,859 | ₩11,993 | ₩11,685 | ₩11,752 | -0.90% | 976.5만 |
|---|
| 2026.02.18 | ₩11,859 | ₩12,154 | ₩11,765 | ₩11,913 | +0.45% | 859.5만 |
|---|
| 2026.02.17 | ₩12,529 | ₩12,650 | ₩11,846 | ₩11,873 | -5.24% | 732.5만 |
|---|
| 2026.02.13 | ₩12,636 | ₩12,904 | ₩12,462 | ₩12,650 | +0.11% | 693.7만 |
|---|
| 2026.02.12 | ₩12,797 | ₩13,360 | ₩12,449 | ₩12,516 | -2.20% | 1098만 |
|---|
| 2026.02.11 | ₩12,234 | ₩12,837 | ₩12,127 | ₩12,703 | +3.83% | 944.9만 |
|---|
| 2026.02.10 | ₩12,315 | ₩12,543 | ₩11,765 | ₩12,194 | -0.98% | 2366.5만 |
|---|
| 2026.02.09 | ₩14,124 | ₩14,231 | ₩13,923 | ₩14,097 | -0.19% | 1153만 |
|---|
| 2026.02.06 | ₩13,708 | ₩14,191 | ₩13,655 | ₩14,124 | +3.03% | 937.2만 |
|---|
| 2026.02.05 | ₩13,574 | ₩13,816 | ₩13,534 | ₩13,695 | +0.89% | 672.8만 |
|---|
| 2026.02.04 | ₩13,400 | ₩13,950 | ₩13,387 | ₩13,695 | +2.20% | 876.3만 |
|---|
| 2026.02.03 | ₩12,569 | ₩13,387 | ₩12,516 | ₩13,347 | +6.18% | 780.7만 |
|---|
| 2026.02.02 | ₩12,529 | ₩12,811 | ₩12,449 | ₩12,502 | -0.21% | 533.5만 |
|---|
| 2026.01.30 | ₩12,757 | ₩12,811 | ₩12,502 | ₩12,610 | -1.16% | 470.2만 |
|---|
| 2026.01.29 | ₩12,744 | ₩12,931 | ₩12,476 | ₩12,878 | +1.05% | 565.9만 |
|---|
| 2026.01.28 | ₩12,797 | ₩12,797 | ₩12,583 | ₩12,663 | -1.05% | 421.7만 |
|---|
| 2026.01.27 | ₩12,811 | ₩12,878 | ₩12,663 | ₩12,797 | -0.10% | 368.4만 |
|---|
| 2026.01.26 | ₩12,811 | ₩12,878 | ₩12,650 | ₩12,797 | -0.10% | 356.4만 |
|---|
| 2026.01.23 | ₩12,744 | ₩12,931 | ₩12,636 | ₩12,878 | +1.05% | 350.5만 |
|---|
| 2026.01.22 | ₩12,864 | ₩12,971 | ₩12,690 | ₩12,797 | -0.52% | 561.1만 |
|---|
| 2026.01.21 | ₩12,127 | ₩12,717 | ₩12,127 | ₩12,556 | +3.54% | 736.3만 |
|---|
| 2026.01.20 | ₩11,980 | ₩12,100 | ₩11,846 | ₩12,020 | +0.34% | 587.6만 |
|---|
| 2026.01.16 | ₩12,476 | ₩12,489 | ₩11,966 | ₩12,181 | -2.36% | 479.2만 |
|---|
| 2026.01.15 | ₩12,074 | ₩12,569 | ₩12,020 | ₩12,489 | +3.44% | 565.8만 |
|---|
| 2026.01.14 | ₩12,234 | ₩12,382 | ₩12,007 | ₩12,087 | -1.20% | 724.5만 |
|---|
| 2026.01.13 | ₩12,301 | ₩12,382 | ₩12,100 | ₩12,234 | -0.54% | 520만 |
|---|
| 2026.01.12 | ₩12,368 | ₩12,395 | ₩12,194 | ₩12,261 | -0.87% | 446.3만 |
|---|
| 2026.01.09 | ₩12,248 | ₩12,409 | ₩12,114 | ₩12,368 | +0.98% | 547만 |
|---|
| 2026.01.08 | ₩12,127 | ₩12,516 | ₩11,980 | ₩12,275 | +1.22% | 657.8만 |
|---|
| 2026.01.07 | ₩12,462 | ₩12,516 | ₩12,074 | ₩12,181 | -2.26% | 571.3만 |
|---|
| 2026.01.06 | ₩11,765 | ₩12,435 | ₩11,618 | ₩12,409 | +5.47% | 874만 |
|---|
| 2026.01.05 | ₩11,953 | ₩12,007 | ₩11,658 | ₩11,846 | -0.90% | 579만 |
|---|
| 2026.01.02 | ₩11,792 | ₩11,980 | ₩11,685 | ₩11,953 | +1.36% | 487만 |
|---|
| 2025.12.31 | ₩11,953 | ₩12,047 | ₩11,725 | ₩11,739 | -1.79% | 398.5만 |
|---|
| 2025.12.30 | ₩11,806 | ₩12,074 | ₩11,618 | ₩11,993 | +1.59% | 786.9만 |
|---|
| 2025.12.29 | ₩11,645 | ₩11,913 | ₩11,631 | ₩11,792 | +1.27% | 752만 |
|---|
| 2025.12.26 | ₩11,631 | ₩11,739 | ₩11,564 | ₩11,698 | +0.58% | 182.8만 |
|---|
| 2025.12.24 | ₩11,658 | ₩11,779 | ₩11,524 | ₩11,698 | +0.34% | 187.9만 |
|---|
| 2025.12.23 | ₩11,672 | ₩11,765 | ₩11,538 | ₩11,578 | -0.80% | 295.5만 |
|---|
| 2025.12.22 | ₩11,859 | ₩12,087 | ₩11,685 | ₩11,779 | -0.68% | 446.7만 |
|---|
| 2025.12.19 | ₩12,007 | ₩12,060 | ₩11,886 | ₩11,886 | -1.00% | 734.4만 |
|---|
| 2025.12.18 | ₩11,980 | ₩12,261 | ₩11,966 | ₩12,074 | +0.78% | 530.5만 |
|---|
| 2025.12.17 | ₩11,819 | ₩12,020 | ₩11,779 | ₩11,886 | +0.57% | 405.8만 |
|---|
| 2025.12.16 | ₩12,047 | ₩12,087 | ₩11,806 | ₩11,819 | -1.89% | 452.3만 |
|---|
| 2025.12.15 | ₩11,792 | ₩12,154 | ₩11,765 | ₩12,074 | +2.39% | 472.9만 |
|---|
| 2025.12.12 | ₩11,899 | ₩11,993 | ₩11,591 | ₩11,792 | -0.90% | 515.7만 |
|---|
| 2025.12.11 | ₩11,966 | ₩11,993 | ₩11,685 | ₩11,819 | -1.23% | 590.3만 |
|---|
| 2025.12.10 | ₩11,296 | ₩12,033 | ₩11,296 | ₩11,980 | +6.05% | 704만 |
|---|
| 2025.12.09 | ₩11,457 | ₩11,605 | ₩11,203 | ₩11,243 | -1.87% | 608만 |
|---|
| 2025.12.08 | ₩11,417 | ₩11,698 | ₩11,337 | ₩11,444 | +0.23% | 731.4만 |
|---|
| 2025.12.05 | ₩11,363 | ₩11,511 | ₩11,270 | ₩11,497 | +1.18% | 483.2만 |
|---|
| 2025.12.04 | ₩11,645 | ₩11,712 | ₩11,283 | ₩11,350 | -2.53% | 738.6만 |
|---|
| 2025.12.03 | ₩11,712 | ₩11,886 | ₩11,672 | ₩11,752 | +0.34% | 443.5만 |
|---|
| 2025.12.02 | ₩11,645 | ₩11,765 | ₩11,457 | ₩11,685 | +0.35% | 602.6만 |
|---|
| 2025.12.01 | ₩11,417 | ₩11,698 | ₩11,390 | ₩11,618 | +1.76% | 653.7만 |
|---|
| 2025.11.28 | ₩11,390 | ₩11,698 | ₩11,310 | ₩11,605 | +1.88% | 410.3만 |
|---|
| 2025.11.26 | ₩11,203 | ₩11,350 | ₩11,095 | ₩11,310 | +0.96% | 876.8만 |
|---|
| 2025.11.25 | ₩10,988 | ₩11,417 | ₩10,961 | ₩11,283 | +2.68% | 606.1만 |
|---|
| 2025.11.24 | ₩10,747 | ₩10,988 | ₩10,667 | ₩10,908 | +1.50% | 701.5만 |
|---|
| 2025.11.21 | ₩10,305 | ₩10,881 | ₩10,238 | ₩10,854 | +5.33% | 774.3만 |
|---|
| 2025.11.20 | ₩10,586 | ₩10,787 | ₩10,198 | ₩10,238 | -3.29% | 568.9만 |
|---|
| 2025.11.19 | ₩10,466 | ₩10,533 | ₩10,251 | ₩10,479 | +0.13% | 500.2만 |
|---|
| 2025.11.18 | ₩10,104 | ₩10,680 | ₩10,023 | ₩10,533 | +4.24% | 952.2만 |
|---|
| 2025.11.17 | ₩10,050 | ₩10,238 | ₩9,903 | ₩9,956 | -0.93% | 671.3만 |
|---|
| 2025.11.14 | ₩10,131 | ₩10,278 | ₩9,997 | ₩10,131 | 0.00% | 532.1만 |
|---|
| 2025.11.13 | ₩10,171 | ₩10,399 | ₩10,064 | ₩10,171 | 0.00% | 767.8만 |
|---|
| 2025.11.12 | ₩10,050 | ₩10,466 | ₩10,050 | ₩10,358 | +3.07% | 630.7만 |
|---|
| 2025.11.11 | ₩10,104 | ₩10,184 | ₩10,010 | ₩10,050 | -0.53% | 391.1만 |
|---|
| 2025.11.10 | ₩10,238 | ₩10,278 | ₩9,916 | ₩10,157 | -0.79% | 740.9만 |
|---|
| 2025.11.07 | ₩10,372 | ₩10,412 | ₩10,050 | ₩10,144 | -2.20% | 719만 |
|---|
| 2025.11.06 | ₩10,707 | ₩10,707 | ₩10,291 | ₩10,466 | -2.25% | 1122.5만 |
|---|
| 2025.11.05 | ₩9,889 | ₩10,935 | ₩9,729 | ₩10,774 | +8.94% | 1834.4만 |
|---|
| 2025.11.04 | ₩9,849 | ₩10,157 | ₩9,246 | ₩9,956 | +1.09% | 2289.3만 |
|---|
| 2025.11.03 | ₩9,099 | ₩9,394 | ₩9,085 | ₩9,233 | +1.47% | 1235.7만 |
|---|
| 2025.10.31 | ₩9,193 | ₩9,273 | ₩9,059 | ₩9,233 | +0.44% | 720.6만 |
|---|
| 2025.10.30 | ₩9,340 | ₩9,434 | ₩9,260 | ₩9,260 | -0.86% | 723.6만 |
|---|
| 2025.10.29 | ₩9,501 | ₩9,702 | ₩9,380 | ₩9,407 | -0.99% | 709.1만 |
|---|
| 2025.10.28 | ₩9,501 | ₩9,568 | ₩9,420 | ₩9,487 | -0.14% | 570.3만 |
|---|
| 2025.10.27 | ₩9,715 | ₩9,822 | ₩9,474 | ₩9,474 | -2.48% | 566.7만 |
|---|
| 2025.10.24 | ₩9,608 | ₩9,769 | ₩9,554 | ₩9,702 | +0.98% | 586.4만 |
|---|
| 2025.10.23 | ₩9,447 | ₩9,568 | ₩9,394 | ₩9,554 | +1.13% | 438.3만 |
|---|
| 2025.10.22 | ₩9,581 | ₩9,595 | ₩9,434 | ₩9,434 | -1.54% | 685.7만 |
|---|
| 2025.10.21 | ₩9,474 | ₩9,608 | ₩9,380 | ₩9,581 | +1.13% | 769.6만 |
|---|
| 2025.10.20 | ₩9,179 | ₩9,461 | ₩9,179 | ₩9,434 | +2.77% | 547.2만 |
|---|
| 2025.10.17 | ₩9,059 | ₩9,206 | ₩9,045 | ₩9,193 | +1.48% | 692.8만 |
|---|
| 2025.10.16 | ₩9,045 | ₩9,233 | ₩9,018 | ₩9,152 | +1.19% | 946.1만 |
|---|
| 2025.10.15 | ₩8,992 | ₩9,206 | ₩8,938 | ₩8,992 | 0.00% | 1071만 |
|---|
| 2025.10.14 | ₩8,817 | ₩9,112 | ₩8,724 | ₩8,992 | +1.98% | 1140.5만 |
|---|
| 2025.10.13 | ₩9,340 | ₩9,380 | ₩8,992 | ₩9,018 | -3.44% | 1332.5만 |
|---|
| 2025.10.10 | ₩9,608 | ₩9,729 | ₩9,152 | ₩9,152 | -4.74% | 1344.6만 |
|---|