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 | ₩6,389 | ₩6,389 | ₩6,188 | ₩6,255 | -2.09% | 592.6만 |
| 2026.10.08 | ₩6,215 | ₩6,429 | ₩6,148 | ₩6,349 | +2.15% | 947.4만 |
| 2026.10.07 | ₩6,228 | ₩6,295 | ₩6,175 | ₩6,268 | +0.64% | 659.3만 |
| 2026.10.06 | ₩6,322 | ₩6,415 | ₩6,228 | ₩6,228 | -1.48% | 756.7만 |
| 2026.10.05 | ₩6,469 | ₩6,496 | ₩6,162 | ₩6,255 | -3.31% | 1467.3만 |
| 2026.10.02 | ₩6,790 | ₩6,803 | ₩6,469 | ₩6,469 | -4.72% | 1110.5만 |
| 2026.10.01 | ₩6,616 | ₩6,750 | ₩6,456 | ₩6,723 | +1.62% | 1085.5만 |
| 2026.09.30 | ₩6,763 | ₩6,763 | ₩6,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,643 |
| -1.78% |
| 801.2만 |
| 2026.09.29 | ₩6,736 | ₩6,843 | ₩6,616 | ₩6,683 | -0.79% | 677.6만 |
|---|
| 2026.09.28 | ₩6,857 | ₩6,857 | ₩6,683 | ₩6,710 | -2.14% | 750.1만 |
|---|
| 2026.09.25 | ₩6,843 | ₩6,883 | ₩6,736 | ₩6,857 | +0.20% | 569만 |
|---|
| 2026.09.24 | ₩7,177 | ₩7,177 | ₩6,763 | ₩6,776 | -5.59% | 1047.4만 |
|---|
| 2026.09.23 | ₩7,284 | ₩7,284 | ₩7,057 | ₩7,137 | -2.02% | 646.7만 |
|---|
| 2026.09.22 | ₩6,883 | ₩7,418 | ₩6,883 | ₩7,338 | +6.60% | 1434.6만 |
|---|
| 2026.09.21 | ₩6,843 | ₩6,857 | ₩6,563 | ₩6,710 | -1.95% | 1342만 |
|---|
| 2026.09.18 | ₩6,870 | ₩6,897 | ₩6,736 | ₩6,750 | -1.75% | 1589.5만 |
|---|
| 2026.09.17 | ₩7,057 | ₩7,124 | ₩6,736 | ₩6,883 | -2.46% | 1306.1만 |
|---|
| 2026.09.16 | ₩7,097 | ₩7,137 | ₩6,870 | ₩6,897 | -2.82% | 929.4만 |
|---|
| 2026.09.15 | ₩7,124 | ₩7,151 | ₩6,923 | ₩7,017 | -1.50% | 1205.5만 |
|---|
| 2026.09.14 | ₩7,137 | ₩7,324 | ₩7,084 | ₩7,110 | -0.37% | 930.7만 |
|---|
| 2026.09.11 | ₩7,538 | ₩7,632 | ₩7,151 | ₩7,177 | -4.79% | 1374.5만 |
|---|
| 2026.09.10 | ₩7,605 | ₩7,618 | ₩7,351 | ₩7,405 | -2.64% | 1000.7만 |
|---|
| 2026.09.09 | ₩7,806 | ₩7,832 | ₩7,565 | ₩7,685 | -1.54% | 957.2만 |
|---|
| 2026.09.08 | ₩8,287 | ₩8,313 | ₩7,792 | ₩7,819 | -5.65% | 1320.3만 |
|---|
| 2026.09.04 | ₩8,140 | ₩8,354 | ₩8,059 | ₩8,354 | +2.63% | 498.3만 |
|---|
| 2026.09.03 | ₩8,407 | ₩8,554 | ₩8,113 | ₩8,166 | -2.86% | 657.5만 |
|---|
| 2026.09.02 | ₩8,019 | ₩8,340 | ₩7,966 | ₩8,300 | +3.50% | 895만 |
|---|
| 2026.09.01 | ₩8,460 | ₩8,460 | ₩7,993 | ₩8,006 | -5.37% | 669.9만 |
|---|
| 2026.08.31 | ₩8,447 | ₩8,501 | ₩8,260 | ₩8,380 | -0.79% | 607.2만 |
|---|
| 2026.08.28 | ₩8,220 | ₩8,514 | ₩8,126 | ₩8,487 | +3.25% | 525.7만 |
|---|
| 2026.08.27 | ₩8,354 | ₩8,354 | ₩8,180 | ₩8,220 | -1.60% | 541.3만 |
|---|
| 2026.08.26 | ₩8,233 | ₩8,795 | ₩8,233 | ₩8,367 | +1.62% | 1202.6만 |
|---|
| 2026.08.25 | ₩8,019 | ₩8,327 | ₩7,953 | ₩8,287 | +3.33% | 719.2만 |
|---|
| 2026.08.24 | ₩7,979 | ₩8,086 | ₩7,886 | ₩8,019 | +0.50% | 585.9만 |
|---|
| 2026.08.21 | ₩7,846 | ₩8,019 | ₩7,832 | ₩7,979 | +1.70% | 583.7만 |
|---|
| 2026.08.20 | ₩7,966 | ₩7,979 | ₩7,712 | ₩7,806 | -2.01% | 666.3만 |
|---|
| 2026.08.19 | ₩8,086 | ₩8,206 | ₩7,886 | ₩8,006 | -0.99% | 656.8만 |
|---|
| 2026.08.18 | ₩8,100 | ₩8,206 | ₩7,926 | ₩7,926 | -2.15% | 799.2만 |
|---|
| 2026.08.17 | ₩8,233 | ₩8,300 | ₩8,033 | ₩8,086 | -1.79% | 874.5만 |
|---|
| 2026.08.14 | ₩8,206 | ₩8,300 | ₩8,113 | ₩8,166 | -0.49% | 994만 |
|---|
| 2026.08.13 | ₩8,073 | ₩8,501 | ₩8,073 | ₩8,260 | +2.32% | 1477.9만 |
|---|
| 2026.08.12 | ₩8,193 | ₩8,260 | ₩7,912 | ₩8,073 | -1.47% | 917만 |
|---|
| 2026.08.11 | ₩8,073 | ₩8,273 | ₩8,033 | ₩8,140 | +0.83% | 894.2만 |
|---|
| 2026.08.10 | ₩8,581 | ₩8,581 | ₩8,046 | ₩8,059 | -6.07% | 1332.2만 |
|---|
| 2026.08.07 | ₩9,222 | ₩9,236 | ₩8,581 | ₩8,607 | -6.67% | 1113만 |
|---|
| 2026.08.06 | ₩9,663 | ₩9,703 | ₩8,661 | ₩9,035 | -6.50% | 1807.4만 |
|---|
| 2026.08.05 | ₩9,503 | ₩9,543 | ₩9,209 | ₩9,276 | -2.39% | 798.7만 |
|---|
| 2026.08.04 | ₩9,396 | ₩9,623 | ₩9,262 | ₩9,610 | +2.28% | 544.5만 |
|---|
| 2026.08.03 | ₩9,490 | ₩9,583 | ₩9,262 | ₩9,396 | -0.99% | 767.4만 |
|---|
| 2026.07.31 | ₩9,396 | ₩9,423 | ₩9,089 | ₩9,289 | -1.14% | 689.7만 |
|---|
| 2026.07.30 | ₩9,730 | ₩9,784 | ₩9,316 | ₩9,463 | -2.75% | 721.5만 |
|---|
| 2026.07.29 | ₩9,770 | ₩9,971 | ₩9,650 | ₩9,730 | -0.41% | 820.4만 |
|---|
| 2026.07.28 | ₩9,530 | ₩9,864 | ₩9,463 | ₩9,837 | +3.23% | 729.3만 |
|---|
| 2026.07.27 | ₩9,730 | ₩9,770 | ₩9,423 | ₩9,503 | -2.34% | 641.2만 |
|---|
| 2026.07.24 | ₩9,369 | ₩9,690 | ₩9,356 | ₩9,637 | +2.85% | 878.4만 |
|---|
| 2026.07.23 | ₩9,824 | ₩9,850 | ₩9,169 | ₩9,396 | -4.35% | 761.5만 |
|---|
| 2026.07.22 | ₩9,744 | ₩10,104 | ₩9,744 | ₩9,957 | +2.19% | 816.5만 |
|---|
| 2026.07.21 | ₩9,703 | ₩9,957 | ₩9,637 | ₩9,744 | +0.41% | 819만 |
|---|
| 2026.07.20 | ₩9,744 | ₩9,824 | ₩9,556 | ₩9,677 | -0.69% | 764.8만 |
|---|
| 2026.07.17 | ₩9,343 | ₩9,784 | ₩9,316 | ₩9,744 | +4.29% | 969.6만 |
|---|
| 2026.07.16 | ₩8,942 | ₩9,757 | ₩8,928 | ₩9,490 | +6.13% | 1661.8만 |
|---|
| 2026.07.15 | ₩8,982 | ₩9,396 | ₩8,901 | ₩9,008 | +0.30% | 1072.3만 |
|---|
| 2026.07.14 | ₩8,808 | ₩8,915 | ₩8,648 | ₩8,901 | +1.06% | 572.9만 |
|---|
| 2026.07.13 | ₩9,089 | ₩9,155 | ₩8,741 | ₩8,875 | -2.35% | 623.5만 |
|---|
| 2026.07.10 | ₩8,982 | ₩9,196 | ₩8,942 | ₩9,102 | +1.34% | 471.9만 |
|---|
| 2026.07.09 | ₩8,728 | ₩9,049 | ₩8,634 | ₩8,875 | +1.68% | 677.5만 |
|---|
| 2026.07.08 | ₩9,222 | ₩9,222 | ₩8,541 | ₩8,688 | -5.80% | 1174.6만 |
|---|
| 2026.07.07 | ₩9,369 | ₩9,503 | ₩9,169 | ₩9,383 | +0.14% | 892.9만 |
|---|
| 2026.07.06 | ₩8,901 | ₩9,610 | ₩8,901 | ₩9,262 | +4.05% | 1272.8만 |
|---|
| 2026.07.02 | ₩8,781 | ₩8,915 | ₩8,514 | ₩8,808 | +0.30% | 5433.9만 |
|---|
| 2026.07.01 | ₩8,875 | ₩8,875 | ₩8,567 | ₩8,634 | -2.71% | 1139.6만 |
|---|
| 2026.06.30 | ₩8,795 | ₩8,888 | ₩8,688 | ₩8,821 | +0.30% | 914.3만 |
|---|
| 2026.06.29 | ₩8,661 | ₩8,955 | ₩8,567 | ₩8,875 | +2.47% | 1236.2만 |
|---|
| 2026.06.26 | ₩8,487 | ₩9,169 | ₩8,487 | ₩9,142 | +7.72% | 1848.9만 |
|---|
| 2026.06.25 | ₩8,447 | ₩8,821 | ₩8,407 | ₩8,607 | +1.90% | 964.3만 |
|---|
| 2026.06.24 | ₩8,006 | ₩8,527 | ₩7,966 | ₩8,407 | +5.01% | 1119.3만 |
|---|
| 2026.06.23 | ₩7,886 | ₩8,073 | ₩7,832 | ₩7,886 | 0.00% | 755.1만 |
|---|
| 2026.06.22 | ₩8,220 | ₩8,273 | ₩7,953 | ₩7,979 | -2.93% | 952.7만 |
|---|
| 2026.06.18 | ₩8,327 | ₩8,340 | ₩8,019 | ₩8,273 | -0.64% | 1090.6만 |
|---|
| 2026.06.17 | ₩8,420 | ₩8,541 | ₩8,180 | ₩8,233 | -2.22% | 732.2만 |
|---|
| 2026.06.16 | ₩8,835 | ₩8,968 | ₩8,394 | ₩8,434 | -4.54% | 662.7만 |
|---|
| 2026.06.15 | ₩8,648 | ₩9,062 | ₩8,594 | ₩8,808 | +1.85% | 1196.3만 |
|---|
| 2026.06.12 | ₩8,086 | ₩8,781 | ₩8,073 | ₩8,554 | +5.79% | 1351.5만 |
|---|
| 2026.06.11 | ₩7,886 | ₩8,113 | ₩7,832 | ₩8,006 | +1.53% | 949.3만 |
|---|
| 2026.06.10 | ₩7,886 | ₩8,073 | ₩7,739 | ₩7,846 | -0.51% | 667.6만 |
|---|
| 2026.06.09 | ₩7,872 | ₩8,073 | ₩7,779 | ₩7,886 | +0.17% | 807.8만 |
|---|
| 2026.06.08 | ₩7,632 | ₩7,939 | ₩7,498 | ₩7,752 | +1.58% | 936.4만 |
|---|
| 2026.06.05 | ₩7,578 | ₩7,658 | ₩7,498 | ₩7,632 | +0.71% | 786만 |
|---|
| 2026.06.04 | ₩7,819 | ₩7,846 | ₩7,538 | ₩7,565 | -3.25% | 799.2만 |
|---|
| 2026.06.03 | ₩7,819 | ₩7,872 | ₩7,658 | ₩7,752 | -0.85% | 736만 |
|---|
| 2026.06.02 | ₩7,979 | ₩8,059 | ₩7,806 | ₩7,886 | -1.17% | 882.2만 |
|---|
| 2026.06.01 | ₩8,033 | ₩8,140 | ₩7,872 | ₩7,966 | -0.83% | 709.4만 |
|---|
| 2026.05.29 | ₩8,273 | ₩8,327 | ₩8,126 | ₩8,153 | -1.45% | 759.7만 |
|---|
| 2026.05.28 | ₩8,100 | ₩8,300 | ₩8,046 | ₩8,287 | +2.31% | 713.1만 |
|---|
| 2026.05.27 | ₩8,153 | ₩8,367 | ₩8,046 | ₩8,140 | -0.16% | 820만 |
|---|
| 2026.05.26 | ₩7,979 | ₩8,247 | ₩7,979 | ₩8,059 | +1.01% | 782.1만 |
|---|
| 2026.05.22 | ₩7,846 | ₩8,006 | ₩7,806 | ₩7,872 | +0.34% | 556.7만 |
|---|
| 2026.05.21 | ₩7,378 | ₩7,926 | ₩7,378 | ₩7,846 | +6.34% | 1167만 |
|---|
| 2026.05.20 | ₩7,485 | ₩7,525 | ₩7,351 | ₩7,458 | -0.36% | 832.1만 |
|---|
| 2026.05.19 | ₩7,538 | ₩7,538 | ₩7,258 | ₩7,485 | -0.71% | 983만 |
|---|
| 2026.05.18 | ₩7,485 | ₩7,618 | ₩7,431 | ₩7,498 | +0.18% | 707.9만 |
|---|
| 2026.05.15 | ₩7,725 | ₩7,739 | ₩7,525 | ₩7,538 | -2.42% | 890.5만 |
|---|
| 2026.05.14 | ₩7,792 | ₩8,059 | ₩7,739 | ₩7,739 | -0.69% | 867만 |
|---|
| 2026.05.13 | ₩7,832 | ₩7,859 | ₩7,658 | ₩7,765 | -0.85% | 860.7만 |
|---|
| 2026.05.12 | ₩7,899 | ₩7,993 | ₩7,779 | ₩7,832 | -0.85% | 1073.9만 |
|---|
| 2026.05.11 | ₩8,434 | ₩8,621 | ₩7,912 | ₩7,953 | -5.71% | 2561.1만 |
|---|
| 2026.05.08 | ₩9,222 | ₩9,222 | ₩8,688 | ₩8,701 | -5.65% | 833.4만 |
|---|
| 2026.05.07 | ₩9,409 | ₩9,423 | ₩8,781 | ₩9,169 | -2.56% | 1296.2만 |
|---|
| 2026.05.06 | ₩9,637 | ₩9,997 | ₩9,530 | ₩9,757 | +1.25% | 821.9만 |
|---|
| 2026.05.05 | ₩9,209 | ₩9,530 | ₩9,089 | ₩9,463 | +2.76% | 598.5만 |
|---|
| 2026.05.04 | ₩9,369 | ₩9,543 | ₩9,155 | ₩9,169 | -2.14% | 889.1만 |
|---|
| 2026.05.01 | ₩9,463 | ₩9,650 | ₩9,329 | ₩9,463 | 0.00% | 744.8만 |
|---|
| 2026.04.30 | ₩9,490 | ₩9,530 | ₩9,316 | ₩9,463 | -0.28% | 858.5만 |
|---|
| 2026.04.29 | ₩9,449 | ₩9,503 | ₩9,302 | ₩9,423 | -0.28% | 776만 |
|---|
| 2026.04.28 | ₩9,623 | ₩9,623 | ₩9,436 | ₩9,503 | -1.25% | 758.3만 |
|---|
| 2026.04.27 | ₩9,449 | ₩9,703 | ₩9,449 | ₩9,543 | +0.99% | 988.5만 |
|---|
| 2026.04.24 | ₩9,423 | ₩9,623 | ₩9,316 | ₩9,436 | +0.14% | 560.4만 |
|---|
| 2026.04.23 | ₩9,449 | ₩9,516 | ₩9,222 | ₩9,423 | -0.28% | 708.4만 |
|---|
| 2026.04.22 | ₩9,570 | ₩9,637 | ₩9,423 | ₩9,476 | -0.98% | 856만 |
|---|
| 2026.04.21 | ₩9,690 | ₩9,744 | ₩9,356 | ₩9,556 | -1.38% | 701.5만 |
|---|
| 2026.04.20 | ₩9,383 | ₩9,744 | ₩9,356 | ₩9,650 | +2.85% | 645.5만 |
|---|
| 2026.04.17 | ₩9,049 | ₩9,677 | ₩8,995 | ₩9,436 | +4.28% | 1100.9만 |
|---|
| 2026.04.16 | ₩9,062 | ₩9,075 | ₩8,768 | ₩8,808 | -2.80% | 862.3만 |
|---|
| 2026.04.15 | ₩9,129 | ₩9,129 | ₩8,928 | ₩8,995 | -1.46% | 1035.8만 |
|---|
| 2026.04.14 | ₩9,409 | ₩9,583 | ₩9,129 | ₩9,142 | -2.84% | 685.9만 |
|---|
| 2026.04.13 | ₩9,409 | ₩9,476 | ₩9,196 | ₩9,396 | -0.14% | 737.4만 |
|---|
| 2026.04.10 | ₩9,543 | ₩9,597 | ₩9,423 | ₩9,490 | -0.56% | 682.5만 |
|---|
| 2026.04.09 | ₩9,343 | ₩9,463 | ₩9,249 | ₩9,436 | +1.00% | 617.9만 |
|---|
| 2026.04.08 | ₩9,423 | ₩9,583 | ₩9,289 | ₩9,423 | 0.00% | 807.1만 |
|---|
| 2026.04.07 | ₩8,968 | ₩9,049 | ₩8,875 | ₩8,955 | -0.15% | 561.6만 |
|---|
| 2026.04.06 | ₩8,888 | ₩9,129 | ₩8,861 | ₩9,062 | +1.95% | 438.8만 |
|---|
| 2026.04.02 | ₩8,821 | ₩8,928 | ₩8,634 | ₩8,888 | +0.76% | 516.9만 |
|---|
| 2026.04.01 | ₩8,955 | ₩9,262 | ₩8,915 | ₩8,968 | +0.15% | 690.2만 |
|---|
| 2026.03.31 | ₩8,594 | ₩8,901 | ₩8,487 | ₩8,861 | +3.11% | 820.9만 |
|---|
| 2026.03.30 | ₩8,621 | ₩8,754 | ₩8,407 | ₩8,407 | -2.48% | 772.7만 |
|---|
| 2026.03.27 | ₩8,781 | ₩8,901 | ₩8,514 | ₩8,607 | -1.98% | 588.9만 |
|---|
| 2026.03.26 | ₩8,487 | ₩8,942 | ₩8,487 | ₩8,848 | +4.25% | 804.2만 |
|---|
| 2026.03.25 | ₩8,714 | ₩8,888 | ₩8,407 | ₩8,621 | -1.07% | 865.4만 |
|---|
| 2026.03.24 | ₩8,447 | ₩8,648 | ₩8,340 | ₩8,527 | +0.95% | 738.5만 |
|---|
| 2026.03.23 | ₩8,474 | ₩8,728 | ₩8,380 | ₩8,487 | +0.16% | 841.4만 |
|---|
| 2026.03.20 | ₩8,501 | ₩8,554 | ₩8,206 | ₩8,220 | -3.30% | 1100.9만 |
|---|
| 2026.03.19 | ₩8,447 | ₩8,688 | ₩8,354 | ₩8,501 | +0.63% | 970.1만 |
|---|
| 2026.03.18 | ₩8,915 | ₩8,995 | ₩8,501 | ₩8,554 | -4.05% | 1182.8만 |
|---|
| 2026.03.17 | ₩9,115 | ₩9,396 | ₩8,995 | ₩9,008 | -1.17% | 968.5만 |
|---|
| 2026.03.16 | ₩9,155 | ₩9,236 | ₩8,915 | ₩9,008 | -1.61% | 963.3만 |
|---|
| 2026.03.13 | ₩9,503 | ₩9,637 | ₩9,035 | ₩9,062 | -4.64% | 1529.1만 |
|---|
| 2026.03.12 | ₩9,677 | ₩9,677 | ₩9,369 | ₩9,449 | -2.35% | 652.1만 |
|---|
| 2026.03.11 | ₩9,556 | ₩9,864 | ₩9,556 | ₩9,730 | +1.82% | 696.7만 |
|---|
| 2026.03.10 | ₩9,917 | ₩9,957 | ₩9,463 | ₩9,503 | -4.18% | 1186.2만 |
|---|
| 2026.03.09 | ₩9,824 | ₩9,877 | ₩9,289 | ₩9,850 | +0.27% | 944.8만 |
|---|
| 2026.03.06 | ₩10,171 | ₩10,265 | ₩9,984 | ₩10,024 | -1.45% | 783.2만 |
|---|
| 2026.03.05 | ₩10,612 | ₩10,826 | ₩10,265 | ₩10,398 | -2.02% | 737.1만 |
|---|
| 2026.03.04 | ₩10,679 | ₩10,799 | ₩10,505 | ₩10,692 | +0.13% | 550.2만 |
|---|
| 2026.03.03 | ₩10,719 | ₩10,853 | ₩10,412 | ₩10,572 | -1.37% | 999.7만 |
|---|
| 2026.03.02 | ₩10,826 | ₩11,067 | ₩10,572 | ₩11,027 | +1.85% | 612.1만 |
|---|
| 2026.02.27 | ₩11,160 | ₩11,200 | ₩10,920 | ₩11,027 | -1.20% | 604.4만 |
|---|
| 2026.02.26 | ₩11,321 | ₩11,468 | ₩11,067 | ₩11,294 | -0.24% | 642.2만 |
|---|
| 2026.02.25 | ₩11,735 | ₩11,775 | ₩11,294 | ₩11,321 | -3.53% | 731.7만 |
|---|
| 2026.02.24 | ₩11,615 | ₩11,802 | ₩11,588 | ₩11,748 | +1.15% | 504.7만 |
|---|
| 2026.02.23 | ₩11,935 | ₩11,935 | ₩11,641 | ₩11,655 | -2.35% | 489.7만 |
|---|
| 2026.02.20 | ₩11,722 | ₩11,989 | ₩11,588 | ₩11,949 | +1.94% | 802.3만 |
|---|
| 2026.02.19 | ₩11,829 | ₩11,962 | ₩11,655 | ₩11,722 | -0.90% | 976.5만 |
|---|
| 2026.02.18 | ₩11,829 | ₩12,123 | ₩11,735 | ₩11,882 | +0.45% | 859.5만 |
|---|
| 2026.02.17 | ₩12,497 | ₩12,617 | ₩11,815 | ₩11,842 | -5.24% | 732.5만 |
|---|
| 2026.02.13 | ₩12,604 | ₩12,871 | ₩12,430 | ₩12,617 | +0.11% | 693.7만 |
|---|
| 2026.02.12 | ₩12,764 | ₩13,326 | ₩12,417 | ₩12,483 | -2.20% | 1098만 |
|---|
| 2026.02.11 | ₩12,203 | ₩12,804 | ₩12,096 | ₩12,671 | +3.83% | 944.9만 |
|---|
| 2026.02.10 | ₩12,283 | ₩12,510 | ₩11,735 | ₩12,163 | -0.98% | 2366.5만 |
|---|
| 2026.02.09 | ₩14,087 | ₩14,194 | ₩13,887 | ₩14,061 | -0.19% | 1153만 |
|---|
| 2026.02.06 | ₩13,673 | ₩14,154 | ₩13,620 | ₩14,087 | +3.03% | 937.2만 |
|---|
| 2026.02.05 | ₩13,539 | ₩13,780 | ₩13,499 | ₩13,660 | +0.89% | 672.8만 |
|---|
| 2026.02.04 | ₩13,366 | ₩13,914 | ₩13,352 | ₩13,660 | +2.20% | 876.3만 |
|---|
| 2026.02.03 | ₩12,537 | ₩13,352 | ₩12,483 | ₩13,312 | +6.18% | 780.7만 |
|---|
| 2026.02.02 | ₩12,497 | ₩12,778 | ₩12,417 | ₩12,470 | -0.21% | 533.5만 |
|---|
| 2026.01.30 | ₩12,724 | ₩12,778 | ₩12,470 | ₩12,577 | -1.16% | 470.2만 |
|---|
| 2026.01.29 | ₩12,711 | ₩12,898 | ₩12,443 | ₩12,844 | +1.05% | 565.9만 |
|---|
| 2026.01.28 | ₩12,764 | ₩12,764 | ₩12,550 | ₩12,630 | -1.05% | 421.7만 |
|---|
| 2026.01.27 | ₩12,778 | ₩12,844 | ₩12,630 | ₩12,764 | -0.10% | 368.4만 |
|---|
| 2026.01.26 | ₩12,778 | ₩12,844 | ₩12,617 | ₩12,764 | -0.10% | 356.4만 |
|---|
| 2026.01.23 | ₩12,711 | ₩12,898 | ₩12,604 | ₩12,844 | +1.05% | 350.5만 |
|---|
| 2026.01.22 | ₩12,831 | ₩12,938 | ₩12,657 | ₩12,764 | -0.52% | 561.1만 |
|---|
| 2026.01.21 | ₩12,096 | ₩12,684 | ₩12,096 | ₩12,524 | +3.54% | 736.3만 |
|---|
| 2026.01.20 | ₩11,949 | ₩12,069 | ₩11,815 | ₩11,989 | +0.34% | 587.6만 |
|---|
| 2026.01.16 | ₩12,443 | ₩12,457 | ₩11,935 | ₩12,149 | -2.36% | 479.2만 |
|---|
| 2026.01.15 | ₩12,042 | ₩12,537 | ₩11,989 | ₩12,457 | +3.44% | 565.8만 |
|---|
| 2026.01.14 | ₩12,203 | ₩12,350 | ₩11,976 | ₩12,056 | -1.20% | 724.5만 |
|---|
| 2026.01.13 | ₩12,270 | ₩12,350 | ₩12,069 | ₩12,203 | -0.54% | 520만 |
|---|
| 2026.01.12 | ₩12,336 | ₩12,363 | ₩12,163 | ₩12,230 | -0.87% | 446.3만 |
|---|
| 2026.01.09 | ₩12,216 | ₩12,377 | ₩12,083 | ₩12,336 | +0.98% | 547만 |
|---|
| 2026.01.08 | ₩12,096 | ₩12,483 | ₩11,949 | ₩12,243 | +1.22% | 657.8만 |
|---|
| 2026.01.07 | ₩12,430 | ₩12,483 | ₩12,042 | ₩12,149 | -2.26% | 571.3만 |
|---|
| 2026.01.06 | ₩11,735 | ₩12,403 | ₩11,588 | ₩12,377 | +5.47% | 874만 |
|---|
| 2026.01.05 | ₩11,922 | ₩11,976 | ₩11,628 | ₩11,815 | -0.90% | 579만 |
|---|
| 2026.01.02 | ₩11,762 | ₩11,949 | ₩11,655 | ₩11,922 | +1.36% | 487만 |
|---|
| 2025.12.31 | ₩11,922 | ₩12,016 | ₩11,695 | ₩11,708 | -1.79% | 398.5만 |
|---|
| 2025.12.30 | ₩11,775 | ₩12,042 | ₩11,588 | ₩11,962 | +1.59% | 786.9만 |
|---|
| 2025.12.29 | ₩11,615 | ₩11,882 | ₩11,601 | ₩11,762 | +1.27% | 752만 |
|---|
| 2025.12.26 | ₩11,601 | ₩11,708 | ₩11,535 | ₩11,668 | +0.58% | 182.8만 |
|---|
| 2025.12.24 | ₩11,628 | ₩11,748 | ₩11,494 | ₩11,668 | +0.34% | 187.9만 |
|---|
| 2025.12.23 | ₩11,641 | ₩11,735 | ₩11,508 | ₩11,548 | -0.80% | 295.5만 |
|---|
| 2025.12.22 | ₩11,829 | ₩12,056 | ₩11,655 | ₩11,748 | -0.68% | 446.7만 |
|---|
| 2025.12.19 | ₩11,976 | ₩12,029 | ₩11,855 | ₩11,855 | -1.00% | 734.4만 |
|---|
| 2025.12.18 | ₩11,949 | ₩12,230 | ₩11,935 | ₩12,042 | +0.78% | 530.5만 |
|---|
| 2025.12.17 | ₩11,788 | ₩11,989 | ₩11,748 | ₩11,855 | +0.57% | 405.8만 |
|---|
| 2025.12.16 | ₩12,016 | ₩12,056 | ₩11,775 | ₩11,788 | -1.89% | 452.3만 |
|---|
| 2025.12.15 | ₩11,762 | ₩12,123 | ₩11,735 | ₩12,042 | +2.39% | 472.9만 |
|---|
| 2025.12.12 | ₩11,869 | ₩11,962 | ₩11,561 | ₩11,762 | -0.90% | 515.7만 |
|---|
| 2025.12.11 | ₩11,935 | ₩11,962 | ₩11,655 | ₩11,788 | -1.23% | 590.3만 |
|---|
| 2025.12.10 | ₩11,267 | ₩12,002 | ₩11,267 | ₩11,949 | +6.05% | 704만 |
|---|
| 2025.12.09 | ₩11,428 | ₩11,575 | ₩11,174 | ₩11,214 | -1.87% | 608만 |
|---|
| 2025.12.08 | ₩11,387 | ₩11,668 | ₩11,307 | ₩11,414 | +0.23% | 731.4만 |
|---|
| 2025.12.05 | ₩11,334 | ₩11,481 | ₩11,240 | ₩11,468 | +1.18% | 483.2만 |
|---|
| 2025.12.04 | ₩11,615 | ₩11,682 | ₩11,254 | ₩11,321 | -2.53% | 738.6만 |
|---|
| 2025.12.03 | ₩11,682 | ₩11,855 | ₩11,641 | ₩11,722 | +0.34% | 443.5만 |
|---|
| 2025.12.02 | ₩11,615 | ₩11,735 | ₩11,428 | ₩11,655 | +0.35% | 602.6만 |
|---|
| 2025.12.01 | ₩11,387 | ₩11,668 | ₩11,361 | ₩11,588 | +1.76% | 653.7만 |
|---|
| 2025.11.28 | ₩11,361 | ₩11,668 | ₩11,281 | ₩11,575 | +1.88% | 410.3만 |
|---|
| 2025.11.26 | ₩11,174 | ₩11,321 | ₩11,067 | ₩11,281 | +0.96% | 876.8만 |
|---|
| 2025.11.25 | ₩10,960 | ₩11,387 | ₩10,933 | ₩11,254 | +2.68% | 606.1만 |
|---|
| 2025.11.24 | ₩10,719 | ₩10,960 | ₩10,639 | ₩10,880 | +1.50% | 701.5만 |
|---|
| 2025.11.21 | ₩10,278 | ₩10,853 | ₩10,211 | ₩10,826 | +5.33% | 774.3만 |
|---|
| 2025.11.20 | ₩10,559 | ₩10,759 | ₩10,171 | ₩10,211 | -3.29% | 568.9만 |
|---|
| 2025.11.19 | ₩10,439 | ₩10,505 | ₩10,225 | ₩10,452 | +0.13% | 500.2만 |
|---|
| 2025.11.18 | ₩10,078 | ₩10,652 | ₩9,997 | ₩10,505 | +4.24% | 952.2만 |
|---|
| 2025.11.17 | ₩10,024 | ₩10,211 | ₩9,877 | ₩9,931 | -0.93% | 671.3만 |
|---|
| 2025.11.14 | ₩10,104 | ₩10,251 | ₩9,971 | ₩10,104 | 0.00% | 532.1만 |
|---|
| 2025.11.13 | ₩10,144 | ₩10,372 | ₩10,038 | ₩10,144 | 0.00% | 767.8만 |
|---|
| 2025.11.12 | ₩10,024 | ₩10,439 | ₩10,024 | ₩10,332 | +3.07% | 630.7만 |
|---|
| 2025.11.11 | ₩10,078 | ₩10,158 | ₩9,984 | ₩10,024 | -0.53% | 391.1만 |
|---|
| 2025.11.10 | ₩10,211 | ₩10,251 | ₩9,891 | ₩10,131 | -0.79% | 740.9만 |
|---|
| 2025.11.07 | ₩10,345 | ₩10,385 | ₩10,024 | ₩10,118 | -2.20% | 719만 |
|---|
| 2025.11.06 | ₩10,679 | ₩10,679 | ₩10,265 | ₩10,439 | -2.25% | 1122.5만 |
|---|
| 2025.11.05 | ₩9,864 | ₩10,906 | ₩9,703 | ₩10,746 | +8.94% | 1834.4만 |
|---|
| 2025.11.04 | ₩9,824 | ₩10,131 | ₩9,222 | ₩9,931 | +1.09% | 2289.3만 |
|---|
| 2025.11.03 | ₩9,075 | ₩9,369 | ₩9,062 | ₩9,209 | +1.47% | 1235.7만 |
|---|
| 2025.10.31 | ₩9,169 | ₩9,249 | ₩9,035 | ₩9,209 | +0.44% | 720.6만 |
|---|
| 2025.10.30 | ₩9,316 | ₩9,409 | ₩9,236 | ₩9,236 | -0.86% | 723.6만 |
|---|
| 2025.10.29 | ₩9,476 | ₩9,677 | ₩9,356 | ₩9,383 | -0.99% | 709.1만 |
|---|
| 2025.10.28 | ₩9,476 | ₩9,543 | ₩9,396 | ₩9,463 | -0.14% | 570.3만 |
|---|
| 2025.10.27 | ₩9,690 | ₩9,797 | ₩9,449 | ₩9,449 | -2.48% | 566.7만 |
|---|
| 2025.10.24 | ₩9,583 | ₩9,744 | ₩9,530 | ₩9,677 | +0.98% | 586.4만 |
|---|
| 2025.10.23 | ₩9,423 | ₩9,543 | ₩9,369 | ₩9,530 | +1.13% | 438.3만 |
|---|
| 2025.10.22 | ₩9,556 | ₩9,570 | ₩9,409 | ₩9,409 | -1.54% | 685.7만 |
|---|
| 2025.10.21 | ₩9,449 | ₩9,583 | ₩9,356 | ₩9,556 | +1.13% | 769.6만 |
|---|
| 2025.10.20 | ₩9,155 | ₩9,436 | ₩9,155 | ₩9,409 | +2.77% | 547.2만 |
|---|
| 2025.10.17 | ₩9,035 | ₩9,182 | ₩9,022 | ₩9,169 | +1.48% | 692.8만 |
|---|
| 2025.10.16 | ₩9,022 | ₩9,209 | ₩8,995 | ₩9,129 | +1.19% | 946.1만 |
|---|
| 2025.10.15 | ₩8,968 | ₩9,182 | ₩8,915 | ₩8,968 | 0.00% | 1071만 |
|---|
| 2025.10.14 | ₩8,795 | ₩9,089 | ₩8,701 | ₩8,968 | +1.98% | 1140.5만 |
|---|
| 2025.10.13 | ₩9,316 | ₩9,356 | ₩8,968 | ₩8,995 | -3.44% | 1332.5만 |
|---|
| 2025.10.10 | ₩9,583 | ₩9,703 | ₩9,129 | ₩9,129 | -4.74% | 1344.6만 |
|---|