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 | ₩6,380 | ₩6,380 | ₩6,180 | ₩6,247 | -2.09% | 592.6만 |
| 2026.10.08 | ₩6,207 | ₩6,420 | ₩6,140 | ₩6,340 | +2.15% | 947.4만 |
| 2026.10.07 | ₩6,220 | ₩6,287 | ₩6,167 | ₩6,260 | +0.64% | 659.3만 |
| 2026.10.06 | ₩6,314 | ₩6,407 | ₩6,220 | ₩6,220 | -1.48% | 756.7만 |
| 2026.10.05 | ₩6,460 | ₩6,487 | ₩6,153 | ₩6,247 | -3.31% | 1467.3만 |
| 2026.10.02 | ₩6,781 | ₩6,794 | ₩6,460 | ₩6,460 | -4.72% | 1110.5만 |
| 2026.10.01 | ₩6,607 | ₩6,741 | ₩6,447 | ₩6,714 | +1.62% | 1085.5만 |
| 2026.09.30 | ₩6,754 | ₩6,754 | ₩6,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,634 |
| -1.78% |
| 801.2만 |
| 2026.09.29 | ₩6,727 | ₩6,834 | ₩6,607 | ₩6,674 | -0.79% | 677.6만 |
|---|
| 2026.09.28 | ₩6,847 | ₩6,847 | ₩6,674 | ₩6,701 | -2.14% | 750.1만 |
|---|
| 2026.09.25 | ₩6,834 | ₩6,874 | ₩6,727 | ₩6,847 | +0.20% | 569만 |
|---|
| 2026.09.24 | ₩7,168 | ₩7,168 | ₩6,754 | ₩6,767 | -5.59% | 1047.4만 |
|---|
| 2026.09.23 | ₩7,275 | ₩7,275 | ₩7,048 | ₩7,128 | -2.02% | 646.7만 |
|---|
| 2026.09.22 | ₩6,874 | ₩7,408 | ₩6,874 | ₩7,328 | +6.60% | 1434.6만 |
|---|
| 2026.09.21 | ₩6,834 | ₩6,847 | ₩6,554 | ₩6,701 | -1.95% | 1342만 |
|---|
| 2026.09.18 | ₩6,861 | ₩6,888 | ₩6,727 | ₩6,741 | -1.75% | 1589.5만 |
|---|
| 2026.09.17 | ₩7,048 | ₩7,114 | ₩6,727 | ₩6,874 | -2.46% | 1306.1만 |
|---|
| 2026.09.16 | ₩7,088 | ₩7,128 | ₩6,861 | ₩6,888 | -2.82% | 929.4만 |
|---|
| 2026.09.15 | ₩7,114 | ₩7,141 | ₩6,914 | ₩7,008 | -1.50% | 1205.5만 |
|---|
| 2026.09.14 | ₩7,128 | ₩7,315 | ₩7,074 | ₩7,101 | -0.37% | 930.7만 |
|---|
| 2026.09.11 | ₩7,528 | ₩7,622 | ₩7,141 | ₩7,168 | -4.79% | 1374.5만 |
|---|
| 2026.09.10 | ₩7,595 | ₩7,608 | ₩7,341 | ₩7,395 | -2.64% | 1000.7만 |
|---|
| 2026.09.09 | ₩7,795 | ₩7,822 | ₩7,555 | ₩7,675 | -1.54% | 957.2만 |
|---|
| 2026.09.08 | ₩8,276 | ₩8,302 | ₩7,782 | ₩7,809 | -5.65% | 1320.3만 |
|---|
| 2026.09.04 | ₩8,129 | ₩8,342 | ₩8,049 | ₩8,342 | +2.63% | 498.3만 |
|---|
| 2026.09.03 | ₩8,396 | ₩8,543 | ₩8,102 | ₩8,156 | -2.86% | 657.5만 |
|---|
| 2026.09.02 | ₩8,009 | ₩8,329 | ₩7,955 | ₩8,289 | +3.50% | 895만 |
|---|
| 2026.09.01 | ₩8,449 | ₩8,449 | ₩7,982 | ₩7,995 | -5.37% | 669.9만 |
|---|
| 2026.08.31 | ₩8,436 | ₩8,489 | ₩8,249 | ₩8,369 | -0.79% | 607.2만 |
|---|
| 2026.08.28 | ₩8,209 | ₩8,503 | ₩8,116 | ₩8,476 | +3.25% | 525.7만 |
|---|
| 2026.08.27 | ₩8,342 | ₩8,342 | ₩8,169 | ₩8,209 | -1.60% | 541.3만 |
|---|
| 2026.08.26 | ₩8,222 | ₩8,783 | ₩8,222 | ₩8,356 | +1.62% | 1202.6만 |
|---|
| 2026.08.25 | ₩8,009 | ₩8,316 | ₩7,942 | ₩8,276 | +3.33% | 719.2만 |
|---|
| 2026.08.24 | ₩7,969 | ₩8,075 | ₩7,875 | ₩8,009 | +0.50% | 585.9만 |
|---|
| 2026.08.21 | ₩7,835 | ₩8,009 | ₩7,822 | ₩7,969 | +1.70% | 583.7만 |
|---|
| 2026.08.20 | ₩7,955 | ₩7,969 | ₩7,702 | ₩7,795 | -2.01% | 666.3만 |
|---|
| 2026.08.19 | ₩8,075 | ₩8,196 | ₩7,875 | ₩7,995 | -0.99% | 656.8만 |
|---|
| 2026.08.18 | ₩8,089 | ₩8,196 | ₩7,915 | ₩7,915 | -2.15% | 799.2만 |
|---|
| 2026.08.17 | ₩8,222 | ₩8,289 | ₩8,022 | ₩8,075 | -1.79% | 874.5만 |
|---|
| 2026.08.14 | ₩8,196 | ₩8,289 | ₩8,102 | ₩8,156 | -0.49% | 994만 |
|---|
| 2026.08.13 | ₩8,062 | ₩8,489 | ₩8,062 | ₩8,249 | +2.32% | 1477.9만 |
|---|
| 2026.08.12 | ₩8,182 | ₩8,249 | ₩7,902 | ₩8,062 | -1.47% | 917만 |
|---|
| 2026.08.11 | ₩8,062 | ₩8,262 | ₩8,022 | ₩8,129 | +0.83% | 894.2만 |
|---|
| 2026.08.10 | ₩8,569 | ₩8,569 | ₩8,035 | ₩8,049 | -6.07% | 1332.2만 |
|---|
| 2026.08.07 | ₩9,210 | ₩9,223 | ₩8,569 | ₩8,596 | -6.67% | 1113만 |
|---|
| 2026.08.06 | ₩9,651 | ₩9,691 | ₩8,649 | ₩9,023 | -6.50% | 1807.4만 |
|---|
| 2026.08.05 | ₩9,490 | ₩9,530 | ₩9,197 | ₩9,263 | -2.39% | 798.7만 |
|---|
| 2026.08.04 | ₩9,384 | ₩9,610 | ₩9,250 | ₩9,597 | +2.28% | 544.5만 |
|---|
| 2026.08.03 | ₩9,477 | ₩9,570 | ₩9,250 | ₩9,384 | -0.99% | 767.4만 |
|---|
| 2026.07.31 | ₩9,384 | ₩9,410 | ₩9,077 | ₩9,277 | -1.14% | 689.7만 |
|---|
| 2026.07.30 | ₩9,717 | ₩9,771 | ₩9,303 | ₩9,450 | -2.75% | 721.5만 |
|---|
| 2026.07.29 | ₩9,757 | ₩9,958 | ₩9,637 | ₩9,717 | -0.41% | 820.4만 |
|---|
| 2026.07.28 | ₩9,517 | ₩9,851 | ₩9,450 | ₩9,824 | +3.23% | 729.3만 |
|---|
| 2026.07.27 | ₩9,717 | ₩9,757 | ₩9,410 | ₩9,490 | -2.34% | 641.2만 |
|---|
| 2026.07.24 | ₩9,357 | ₩9,677 | ₩9,344 | ₩9,624 | +2.85% | 878.4만 |
|---|
| 2026.07.23 | ₩9,811 | ₩9,837 | ₩9,157 | ₩9,384 | -4.35% | 761.5만 |
|---|
| 2026.07.22 | ₩9,731 | ₩10,091 | ₩9,731 | ₩9,944 | +2.19% | 816.5만 |
|---|
| 2026.07.21 | ₩9,691 | ₩9,944 | ₩9,624 | ₩9,731 | +0.41% | 819만 |
|---|
| 2026.07.20 | ₩9,731 | ₩9,811 | ₩9,544 | ₩9,664 | -0.69% | 764.8만 |
|---|
| 2026.07.17 | ₩9,330 | ₩9,771 | ₩9,303 | ₩9,731 | +4.29% | 969.6만 |
|---|
| 2026.07.16 | ₩8,930 | ₩9,744 | ₩8,916 | ₩9,477 | +6.13% | 1661.8만 |
|---|
| 2026.07.15 | ₩8,970 | ₩9,384 | ₩8,890 | ₩8,996 | +0.30% | 1072.3만 |
|---|
| 2026.07.14 | ₩8,796 | ₩8,903 | ₩8,636 | ₩8,890 | +1.06% | 572.9만 |
|---|
| 2026.07.13 | ₩9,077 | ₩9,143 | ₩8,730 | ₩8,863 | -2.35% | 623.5만 |
|---|
| 2026.07.10 | ₩8,970 | ₩9,183 | ₩8,930 | ₩9,090 | +1.34% | 471.9만 |
|---|
| 2026.07.09 | ₩8,716 | ₩9,037 | ₩8,623 | ₩8,863 | +1.68% | 677.5만 |
|---|
| 2026.07.08 | ₩9,210 | ₩9,210 | ₩8,529 | ₩8,676 | -5.80% | 1174.6만 |
|---|
| 2026.07.07 | ₩9,357 | ₩9,490 | ₩9,157 | ₩9,370 | +0.14% | 892.9만 |
|---|
| 2026.07.06 | ₩8,890 | ₩9,597 | ₩8,890 | ₩9,250 | +4.05% | 1272.8만 |
|---|
| 2026.07.02 | ₩8,770 | ₩8,903 | ₩8,503 | ₩8,796 | +0.30% | 5433.9만 |
|---|
| 2026.07.01 | ₩8,863 | ₩8,863 | ₩8,556 | ₩8,623 | -2.71% | 1139.6만 |
|---|
| 2026.06.30 | ₩8,783 | ₩8,876 | ₩8,676 | ₩8,810 | +0.30% | 914.3만 |
|---|
| 2026.06.29 | ₩8,649 | ₩8,943 | ₩8,556 | ₩8,863 | +2.47% | 1236.2만 |
|---|
| 2026.06.26 | ₩8,476 | ₩9,157 | ₩8,476 | ₩9,130 | +7.72% | 1848.9만 |
|---|
| 2026.06.25 | ₩8,436 | ₩8,810 | ₩8,396 | ₩8,596 | +1.90% | 964.3만 |
|---|
| 2026.06.24 | ₩7,995 | ₩8,516 | ₩7,955 | ₩8,396 | +5.01% | 1119.3만 |
|---|
| 2026.06.23 | ₩7,875 | ₩8,062 | ₩7,822 | ₩7,875 | 0.00% | 755.1만 |
|---|
| 2026.06.22 | ₩8,209 | ₩8,262 | ₩7,942 | ₩7,969 | -2.93% | 952.7만 |
|---|
| 2026.06.18 | ₩8,316 | ₩8,329 | ₩8,009 | ₩8,262 | -0.64% | 1090.6만 |
|---|
| 2026.06.17 | ₩8,409 | ₩8,529 | ₩8,169 | ₩8,222 | -2.22% | 732.2만 |
|---|
| 2026.06.16 | ₩8,823 | ₩8,956 | ₩8,382 | ₩8,423 | -4.54% | 662.7만 |
|---|
| 2026.06.15 | ₩8,636 | ₩9,050 | ₩8,583 | ₩8,796 | +1.85% | 1196.3만 |
|---|
| 2026.06.12 | ₩8,075 | ₩8,770 | ₩8,062 | ₩8,543 | +5.79% | 1351.5만 |
|---|
| 2026.06.11 | ₩7,875 | ₩8,102 | ₩7,822 | ₩7,995 | +1.53% | 949.3만 |
|---|
| 2026.06.10 | ₩7,875 | ₩8,062 | ₩7,728 | ₩7,835 | -0.51% | 667.6만 |
|---|
| 2026.06.09 | ₩7,862 | ₩8,062 | ₩7,768 | ₩7,875 | +0.17% | 807.8만 |
|---|
| 2026.06.08 | ₩7,622 | ₩7,929 | ₩7,488 | ₩7,742 | +1.58% | 936.4만 |
|---|
| 2026.06.05 | ₩7,568 | ₩7,648 | ₩7,488 | ₩7,622 | +0.71% | 786만 |
|---|
| 2026.06.04 | ₩7,809 | ₩7,835 | ₩7,528 | ₩7,555 | -3.25% | 799.2만 |
|---|
| 2026.06.03 | ₩7,809 | ₩7,862 | ₩7,648 | ₩7,742 | -0.85% | 736만 |
|---|
| 2026.06.02 | ₩7,969 | ₩8,049 | ₩7,795 | ₩7,875 | -1.17% | 882.2만 |
|---|
| 2026.06.01 | ₩8,022 | ₩8,129 | ₩7,862 | ₩7,955 | -0.83% | 709.4만 |
|---|
| 2026.05.29 | ₩8,262 | ₩8,316 | ₩8,116 | ₩8,142 | -1.45% | 759.7만 |
|---|
| 2026.05.28 | ₩8,089 | ₩8,289 | ₩8,035 | ₩8,276 | +2.31% | 713.1만 |
|---|
| 2026.05.27 | ₩8,142 | ₩8,356 | ₩8,035 | ₩8,129 | -0.16% | 820만 |
|---|
| 2026.05.26 | ₩7,969 | ₩8,236 | ₩7,969 | ₩8,049 | +1.01% | 782.1만 |
|---|
| 2026.05.22 | ₩7,835 | ₩7,995 | ₩7,795 | ₩7,862 | +0.34% | 556.7만 |
|---|
| 2026.05.21 | ₩7,368 | ₩7,915 | ₩7,368 | ₩7,835 | +6.34% | 1167만 |
|---|
| 2026.05.20 | ₩7,475 | ₩7,515 | ₩7,341 | ₩7,448 | -0.36% | 832.1만 |
|---|
| 2026.05.19 | ₩7,528 | ₩7,528 | ₩7,248 | ₩7,475 | -0.71% | 983만 |
|---|
| 2026.05.18 | ₩7,475 | ₩7,608 | ₩7,421 | ₩7,488 | +0.18% | 707.9만 |
|---|
| 2026.05.15 | ₩7,715 | ₩7,728 | ₩7,515 | ₩7,528 | -2.42% | 890.5만 |
|---|
| 2026.05.14 | ₩7,782 | ₩8,049 | ₩7,728 | ₩7,728 | -0.69% | 867만 |
|---|
| 2026.05.13 | ₩7,822 | ₩7,849 | ₩7,648 | ₩7,755 | -0.85% | 860.7만 |
|---|
| 2026.05.12 | ₩7,889 | ₩7,982 | ₩7,768 | ₩7,822 | -0.85% | 1073.9만 |
|---|
| 2026.05.11 | ₩8,423 | ₩8,609 | ₩7,902 | ₩7,942 | -5.71% | 2561.1만 |
|---|
| 2026.05.08 | ₩9,210 | ₩9,210 | ₩8,676 | ₩8,689 | -5.65% | 833.4만 |
|---|
| 2026.05.07 | ₩9,397 | ₩9,410 | ₩8,770 | ₩9,157 | -2.56% | 1296.2만 |
|---|
| 2026.05.06 | ₩9,624 | ₩9,984 | ₩9,517 | ₩9,744 | +1.25% | 821.9만 |
|---|
| 2026.05.05 | ₩9,197 | ₩9,517 | ₩9,077 | ₩9,450 | +2.76% | 598.5만 |
|---|
| 2026.05.04 | ₩9,357 | ₩9,530 | ₩9,143 | ₩9,157 | -2.14% | 889.1만 |
|---|
| 2026.05.01 | ₩9,450 | ₩9,637 | ₩9,317 | ₩9,450 | 0.00% | 744.8만 |
|---|
| 2026.04.30 | ₩9,477 | ₩9,517 | ₩9,303 | ₩9,450 | -0.28% | 858.5만 |
|---|
| 2026.04.29 | ₩9,437 | ₩9,490 | ₩9,290 | ₩9,410 | -0.28% | 776만 |
|---|
| 2026.04.28 | ₩9,610 | ₩9,610 | ₩9,424 | ₩9,490 | -1.25% | 758.3만 |
|---|
| 2026.04.27 | ₩9,437 | ₩9,691 | ₩9,437 | ₩9,530 | +0.99% | 988.5만 |
|---|
| 2026.04.24 | ₩9,410 | ₩9,610 | ₩9,303 | ₩9,424 | +0.14% | 560.4만 |
|---|
| 2026.04.23 | ₩9,437 | ₩9,504 | ₩9,210 | ₩9,410 | -0.28% | 708.4만 |
|---|
| 2026.04.22 | ₩9,557 | ₩9,624 | ₩9,410 | ₩9,464 | -0.98% | 856만 |
|---|
| 2026.04.21 | ₩9,677 | ₩9,731 | ₩9,344 | ₩9,544 | -1.38% | 701.5만 |
|---|
| 2026.04.20 | ₩9,370 | ₩9,731 | ₩9,344 | ₩9,637 | +2.85% | 645.5만 |
|---|
| 2026.04.17 | ₩9,037 | ₩9,664 | ₩8,983 | ₩9,424 | +4.28% | 1100.9만 |
|---|
| 2026.04.16 | ₩9,050 | ₩9,063 | ₩8,756 | ₩8,796 | -2.80% | 862.3만 |
|---|
| 2026.04.15 | ₩9,117 | ₩9,117 | ₩8,916 | ₩8,983 | -1.46% | 1035.8만 |
|---|
| 2026.04.14 | ₩9,397 | ₩9,570 | ₩9,117 | ₩9,130 | -2.84% | 685.9만 |
|---|
| 2026.04.13 | ₩9,397 | ₩9,464 | ₩9,183 | ₩9,384 | -0.14% | 737.4만 |
|---|
| 2026.04.10 | ₩9,530 | ₩9,584 | ₩9,410 | ₩9,477 | -0.56% | 682.5만 |
|---|
| 2026.04.09 | ₩9,330 | ₩9,450 | ₩9,237 | ₩9,424 | +1.00% | 617.9만 |
|---|
| 2026.04.08 | ₩9,410 | ₩9,570 | ₩9,277 | ₩9,410 | 0.00% | 807.1만 |
|---|
| 2026.04.07 | ₩8,956 | ₩9,037 | ₩8,863 | ₩8,943 | -0.15% | 561.6만 |
|---|
| 2026.04.06 | ₩8,876 | ₩9,117 | ₩8,850 | ₩9,050 | +1.95% | 438.8만 |
|---|
| 2026.04.02 | ₩8,810 | ₩8,916 | ₩8,623 | ₩8,876 | +0.76% | 516.9만 |
|---|
| 2026.04.01 | ₩8,943 | ₩9,250 | ₩8,903 | ₩8,956 | +0.15% | 690.2만 |
|---|
| 2026.03.31 | ₩8,583 | ₩8,890 | ₩8,476 | ₩8,850 | +3.11% | 820.9만 |
|---|
| 2026.03.30 | ₩8,609 | ₩8,743 | ₩8,396 | ₩8,396 | -2.48% | 772.7만 |
|---|
| 2026.03.27 | ₩8,770 | ₩8,890 | ₩8,503 | ₩8,596 | -1.98% | 588.9만 |
|---|
| 2026.03.26 | ₩8,476 | ₩8,930 | ₩8,476 | ₩8,836 | +4.25% | 804.2만 |
|---|
| 2026.03.25 | ₩8,703 | ₩8,876 | ₩8,396 | ₩8,609 | -1.07% | 865.4만 |
|---|
| 2026.03.24 | ₩8,436 | ₩8,636 | ₩8,329 | ₩8,516 | +0.95% | 738.5만 |
|---|
| 2026.03.23 | ₩8,463 | ₩8,716 | ₩8,369 | ₩8,476 | +0.16% | 841.4만 |
|---|
| 2026.03.20 | ₩8,489 | ₩8,543 | ₩8,196 | ₩8,209 | -3.30% | 1100.9만 |
|---|
| 2026.03.19 | ₩8,436 | ₩8,676 | ₩8,342 | ₩8,489 | +0.63% | 970.1만 |
|---|
| 2026.03.18 | ₩8,903 | ₩8,983 | ₩8,489 | ₩8,543 | -4.05% | 1182.8만 |
|---|
| 2026.03.17 | ₩9,103 | ₩9,384 | ₩8,983 | ₩8,996 | -1.17% | 968.5만 |
|---|
| 2026.03.16 | ₩9,143 | ₩9,223 | ₩8,903 | ₩8,996 | -1.61% | 963.3만 |
|---|
| 2026.03.13 | ₩9,490 | ₩9,624 | ₩9,023 | ₩9,050 | -4.64% | 1529.1만 |
|---|
| 2026.03.12 | ₩9,664 | ₩9,664 | ₩9,357 | ₩9,437 | -2.35% | 652.1만 |
|---|
| 2026.03.11 | ₩9,544 | ₩9,851 | ₩9,544 | ₩9,717 | +1.82% | 696.7만 |
|---|
| 2026.03.10 | ₩9,904 | ₩9,944 | ₩9,450 | ₩9,490 | -4.18% | 1186.2만 |
|---|
| 2026.03.09 | ₩9,811 | ₩9,864 | ₩9,277 | ₩9,837 | +0.27% | 944.8만 |
|---|
| 2026.03.06 | ₩10,158 | ₩10,251 | ₩9,971 | ₩10,011 | -1.45% | 783.2만 |
|---|
| 2026.03.05 | ₩10,598 | ₩10,812 | ₩10,251 | ₩10,385 | -2.02% | 737.1만 |
|---|
| 2026.03.04 | ₩10,665 | ₩10,785 | ₩10,491 | ₩10,678 | +0.13% | 550.2만 |
|---|
| 2026.03.03 | ₩10,705 | ₩10,838 | ₩10,398 | ₩10,558 | -1.37% | 999.7만 |
|---|
| 2026.03.02 | ₩10,812 | ₩11,052 | ₩10,558 | ₩11,012 | +1.85% | 612.1만 |
|---|
| 2026.02.27 | ₩11,145 | ₩11,186 | ₩10,905 | ₩11,012 | -1.20% | 604.4만 |
|---|
| 2026.02.26 | ₩11,306 | ₩11,452 | ₩11,052 | ₩11,279 | -0.24% | 642.2만 |
|---|
| 2026.02.25 | ₩11,719 | ₩11,760 | ₩11,279 | ₩11,306 | -3.53% | 731.7만 |
|---|
| 2026.02.24 | ₩11,599 | ₩11,786 | ₩11,573 | ₩11,733 | +1.15% | 504.7만 |
|---|
| 2026.02.23 | ₩11,920 | ₩11,920 | ₩11,626 | ₩11,639 | -2.35% | 489.7만 |
|---|
| 2026.02.20 | ₩11,706 | ₩11,973 | ₩11,573 | ₩11,933 | +1.94% | 802.3만 |
|---|
| 2026.02.19 | ₩11,813 | ₩11,946 | ₩11,639 | ₩11,706 | -0.90% | 976.5만 |
|---|
| 2026.02.18 | ₩11,813 | ₩12,107 | ₩11,719 | ₩11,866 | +0.45% | 859.5만 |
|---|
| 2026.02.17 | ₩12,480 | ₩12,600 | ₩11,800 | ₩11,826 | -5.24% | 732.5만 |
|---|
| 2026.02.13 | ₩12,587 | ₩12,854 | ₩12,414 | ₩12,600 | +0.11% | 693.7만 |
|---|
| 2026.02.12 | ₩12,747 | ₩13,308 | ₩12,400 | ₩12,467 | -2.20% | 1098만 |
|---|
| 2026.02.11 | ₩12,187 | ₩12,787 | ₩12,080 | ₩12,654 | +3.83% | 944.9만 |
|---|
| 2026.02.10 | ₩12,267 | ₩12,494 | ₩11,719 | ₩12,147 | -0.98% | 2366.5만 |
|---|
| 2026.02.09 | ₩14,069 | ₩14,175 | ₩13,868 | ₩14,042 | -0.19% | 1153만 |
|---|
| 2026.02.06 | ₩13,655 | ₩14,135 | ₩13,602 | ₩14,069 | +3.03% | 937.2만 |
|---|
| 2026.02.05 | ₩13,521 | ₩13,762 | ₩13,481 | ₩13,642 | +0.89% | 672.8만 |
|---|
| 2026.02.04 | ₩13,348 | ₩13,895 | ₩13,335 | ₩13,642 | +2.20% | 876.3만 |
|---|
| 2026.02.03 | ₩12,520 | ₩13,335 | ₩12,467 | ₩13,295 | +6.18% | 780.7만 |
|---|
| 2026.02.02 | ₩12,480 | ₩12,761 | ₩12,400 | ₩12,454 | -0.21% | 533.5만 |
|---|
| 2026.01.30 | ₩12,707 | ₩12,761 | ₩12,454 | ₩12,560 | -1.16% | 470.2만 |
|---|
| 2026.01.29 | ₩12,694 | ₩12,881 | ₩12,427 | ₩12,827 | +1.05% | 565.9만 |
|---|
| 2026.01.28 | ₩12,747 | ₩12,747 | ₩12,534 | ₩12,614 | -1.05% | 421.7만 |
|---|
| 2026.01.27 | ₩12,761 | ₩12,827 | ₩12,614 | ₩12,747 | -0.10% | 368.4만 |
|---|
| 2026.01.26 | ₩12,761 | ₩12,827 | ₩12,600 | ₩12,747 | -0.10% | 356.4만 |
|---|
| 2026.01.23 | ₩12,694 | ₩12,881 | ₩12,587 | ₩12,827 | +1.05% | 350.5만 |
|---|
| 2026.01.22 | ₩12,814 | ₩12,921 | ₩12,640 | ₩12,747 | -0.52% | 561.1만 |
|---|
| 2026.01.21 | ₩12,080 | ₩12,667 | ₩12,080 | ₩12,507 | +3.54% | 736.3만 |
|---|
| 2026.01.20 | ₩11,933 | ₩12,053 | ₩11,800 | ₩11,973 | +0.34% | 587.6만 |
|---|
| 2026.01.16 | ₩12,427 | ₩12,440 | ₩11,920 | ₩12,133 | -2.36% | 479.2만 |
|---|
| 2026.01.15 | ₩12,026 | ₩12,520 | ₩11,973 | ₩12,440 | +3.44% | 565.8만 |
|---|
| 2026.01.14 | ₩12,187 | ₩12,333 | ₩11,960 | ₩12,040 | -1.20% | 724.5만 |
|---|
| 2026.01.13 | ₩12,253 | ₩12,333 | ₩12,053 | ₩12,187 | -0.54% | 520만 |
|---|
| 2026.01.12 | ₩12,320 | ₩12,347 | ₩12,147 | ₩12,213 | -0.87% | 446.3만 |
|---|
| 2026.01.09 | ₩12,200 | ₩12,360 | ₩12,067 | ₩12,320 | +0.98% | 547만 |
|---|
| 2026.01.08 | ₩12,080 | ₩12,467 | ₩11,933 | ₩12,227 | +1.22% | 657.8만 |
|---|
| 2026.01.07 | ₩12,414 | ₩12,467 | ₩12,026 | ₩12,133 | -2.26% | 571.3만 |
|---|
| 2026.01.06 | ₩11,719 | ₩12,387 | ₩11,573 | ₩12,360 | +5.47% | 874만 |
|---|
| 2026.01.05 | ₩11,906 | ₩11,960 | ₩11,613 | ₩11,800 | -0.90% | 579만 |
|---|
| 2026.01.02 | ₩11,746 | ₩11,933 | ₩11,639 | ₩11,906 | +1.36% | 487만 |
|---|
| 2025.12.31 | ₩11,906 | ₩12,000 | ₩11,679 | ₩11,693 | -1.79% | 398.5만 |
|---|
| 2025.12.30 | ₩11,760 | ₩12,026 | ₩11,573 | ₩11,946 | +1.59% | 786.9만 |
|---|
| 2025.12.29 | ₩11,599 | ₩11,866 | ₩11,586 | ₩11,746 | +1.27% | 752만 |
|---|
| 2025.12.26 | ₩11,586 | ₩11,693 | ₩11,519 | ₩11,653 | +0.58% | 182.8만 |
|---|
| 2025.12.24 | ₩11,613 | ₩11,733 | ₩11,479 | ₩11,653 | +0.34% | 187.9만 |
|---|
| 2025.12.23 | ₩11,626 | ₩11,719 | ₩11,493 | ₩11,533 | -0.80% | 295.5만 |
|---|
| 2025.12.22 | ₩11,813 | ₩12,040 | ₩11,639 | ₩11,733 | -0.68% | 446.7만 |
|---|
| 2025.12.19 | ₩11,960 | ₩12,013 | ₩11,840 | ₩11,840 | -1.00% | 734.4만 |
|---|
| 2025.12.18 | ₩11,933 | ₩12,213 | ₩11,920 | ₩12,026 | +0.78% | 530.5만 |
|---|
| 2025.12.17 | ₩11,773 | ₩11,973 | ₩11,733 | ₩11,840 | +0.57% | 405.8만 |
|---|
| 2025.12.16 | ₩12,000 | ₩12,040 | ₩11,760 | ₩11,773 | -1.89% | 452.3만 |
|---|
| 2025.12.15 | ₩11,746 | ₩12,107 | ₩11,719 | ₩12,026 | +2.39% | 472.9만 |
|---|
| 2025.12.12 | ₩11,853 | ₩11,946 | ₩11,546 | ₩11,746 | -0.90% | 515.7만 |
|---|
| 2025.12.11 | ₩11,920 | ₩11,946 | ₩11,639 | ₩11,773 | -1.23% | 590.3만 |
|---|
| 2025.12.10 | ₩11,252 | ₩11,986 | ₩11,252 | ₩11,933 | +6.05% | 704만 |
|---|
| 2025.12.09 | ₩11,412 | ₩11,559 | ₩11,159 | ₩11,199 | -1.87% | 608만 |
|---|
| 2025.12.08 | ₩11,372 | ₩11,653 | ₩11,292 | ₩11,399 | +0.23% | 731.4만 |
|---|
| 2025.12.05 | ₩11,319 | ₩11,466 | ₩11,226 | ₩11,452 | +1.18% | 483.2만 |
|---|
| 2025.12.04 | ₩11,599 | ₩11,666 | ₩11,239 | ₩11,306 | -2.53% | 738.6만 |
|---|
| 2025.12.03 | ₩11,666 | ₩11,840 | ₩11,626 | ₩11,706 | +0.34% | 443.5만 |
|---|
| 2025.12.02 | ₩11,599 | ₩11,719 | ₩11,412 | ₩11,639 | +0.35% | 602.6만 |
|---|
| 2025.12.01 | ₩11,372 | ₩11,653 | ₩11,346 | ₩11,573 | +1.76% | 653.7만 |
|---|
| 2025.11.28 | ₩11,346 | ₩11,653 | ₩11,266 | ₩11,559 | +1.88% | 410.3만 |
|---|
| 2025.11.26 | ₩11,159 | ₩11,306 | ₩11,052 | ₩11,266 | +0.96% | 876.8만 |
|---|
| 2025.11.25 | ₩10,945 | ₩11,372 | ₩10,919 | ₩11,239 | +2.68% | 606.1만 |
|---|
| 2025.11.24 | ₩10,705 | ₩10,945 | ₩10,625 | ₩10,865 | +1.50% | 701.5만 |
|---|
| 2025.11.21 | ₩10,265 | ₩10,838 | ₩10,198 | ₩10,812 | +5.33% | 774.3만 |
|---|
| 2025.11.20 | ₩10,545 | ₩10,745 | ₩10,158 | ₩10,198 | -3.29% | 568.9만 |
|---|
| 2025.11.19 | ₩10,425 | ₩10,491 | ₩10,211 | ₩10,438 | +0.13% | 500.2만 |
|---|
| 2025.11.18 | ₩10,064 | ₩10,638 | ₩9,984 | ₩10,491 | +4.24% | 952.2만 |
|---|
| 2025.11.17 | ₩10,011 | ₩10,198 | ₩9,864 | ₩9,917 | -0.93% | 671.3만 |
|---|
| 2025.11.14 | ₩10,091 | ₩10,238 | ₩9,958 | ₩10,091 | 0.00% | 532.1만 |
|---|
| 2025.11.13 | ₩10,131 | ₩10,358 | ₩10,024 | ₩10,131 | 0.00% | 767.8만 |
|---|
| 2025.11.12 | ₩10,011 | ₩10,425 | ₩10,011 | ₩10,318 | +3.07% | 630.7만 |
|---|
| 2025.11.11 | ₩10,064 | ₩10,144 | ₩9,971 | ₩10,011 | -0.53% | 391.1만 |
|---|
| 2025.11.10 | ₩10,198 | ₩10,238 | ₩9,877 | ₩10,118 | -0.79% | 740.9만 |
|---|
| 2025.11.07 | ₩10,331 | ₩10,371 | ₩10,011 | ₩10,104 | -2.20% | 719만 |
|---|
| 2025.11.06 | ₩10,665 | ₩10,665 | ₩10,251 | ₩10,425 | -2.25% | 1122.5만 |
|---|
| 2025.11.05 | ₩9,851 | ₩10,892 | ₩9,691 | ₩10,732 | +8.94% | 1834.4만 |
|---|
| 2025.11.04 | ₩9,811 | ₩10,118 | ₩9,210 | ₩9,917 | +1.09% | 2289.3만 |
|---|
| 2025.11.03 | ₩9,063 | ₩9,357 | ₩9,050 | ₩9,197 | +1.47% | 1235.7만 |
|---|
| 2025.10.31 | ₩9,157 | ₩9,237 | ₩9,023 | ₩9,197 | +0.44% | 720.6만 |
|---|
| 2025.10.30 | ₩9,303 | ₩9,397 | ₩9,223 | ₩9,223 | -0.86% | 723.6만 |
|---|
| 2025.10.29 | ₩9,464 | ₩9,664 | ₩9,344 | ₩9,370 | -0.99% | 709.1만 |
|---|
| 2025.10.28 | ₩9,464 | ₩9,530 | ₩9,384 | ₩9,450 | -0.14% | 570.3만 |
|---|
| 2025.10.27 | ₩9,677 | ₩9,784 | ₩9,437 | ₩9,437 | -2.48% | 566.7만 |
|---|
| 2025.10.24 | ₩9,570 | ₩9,731 | ₩9,517 | ₩9,664 | +0.98% | 586.4만 |
|---|
| 2025.10.23 | ₩9,410 | ₩9,530 | ₩9,357 | ₩9,517 | +1.13% | 438.3만 |
|---|
| 2025.10.22 | ₩9,544 | ₩9,557 | ₩9,397 | ₩9,397 | -1.54% | 685.7만 |
|---|
| 2025.10.21 | ₩9,437 | ₩9,570 | ₩9,344 | ₩9,544 | +1.13% | 769.6만 |
|---|
| 2025.10.20 | ₩9,143 | ₩9,424 | ₩9,143 | ₩9,397 | +2.77% | 547.2만 |
|---|
| 2025.10.17 | ₩9,023 | ₩9,170 | ₩9,010 | ₩9,157 | +1.48% | 692.8만 |
|---|
| 2025.10.16 | ₩9,010 | ₩9,197 | ₩8,983 | ₩9,117 | +1.19% | 946.1만 |
|---|
| 2025.10.15 | ₩8,956 | ₩9,170 | ₩8,903 | ₩8,956 | 0.00% | 1071만 |
|---|
| 2025.10.14 | ₩8,783 | ₩9,077 | ₩8,689 | ₩8,956 | +1.98% | 1140.5만 |
|---|
| 2025.10.13 | ₩9,303 | ₩9,344 | ₩8,956 | ₩8,983 | -3.44% | 1332.5만 |
|---|
| 2025.10.10 | ₩9,570 | ₩9,691 | ₩9,117 | ₩9,117 | -4.74% | 1344.6만 |
|---|