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 | ₩6,382 | ₩6,382 | ₩6,182 | ₩6,249 | -2.09% | 592.6만 |
| 2026.10.08 | ₩6,209 | ₩6,422 | ₩6,142 | ₩6,342 | +2.15% | 947.4만 |
| 2026.10.07 | ₩6,222 | ₩6,289 | ₩6,169 | ₩6,262 | +0.64% | 659.3만 |
| 2026.10.06 | ₩6,315 | ₩6,409 | ₩6,222 | ₩6,222 | -1.48% | 756.7만 |
| 2026.10.05 | ₩6,462 | ₩6,489 | ₩6,155 | ₩6,249 | -3.31% | 1467.3만 |
| 2026.10.02 | ₩6,783 | ₩6,796 | ₩6,462 | ₩6,462 | -4.72% | 1110.5만 |
| 2026.10.01 | ₩6,609 | ₩6,743 | ₩6,449 | ₩6,716 | +1.62% | 1085.5만 |
| 2026.09.30 | ₩6,756 | ₩6,756 | ₩6,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,636 |
| -1.78% |
| 801.2만 |
| 2026.09.29 | ₩6,729 | ₩6,836 | ₩6,609 | ₩6,676 | -0.79% | 677.6만 |
|---|
| 2026.09.28 | ₩6,850 | ₩6,850 | ₩6,676 | ₩6,703 | -2.14% | 750.1만 |
|---|
| 2026.09.25 | ₩6,836 | ₩6,876 | ₩6,729 | ₩6,850 | +0.20% | 569만 |
|---|
| 2026.09.24 | ₩7,170 | ₩7,170 | ₩6,756 | ₩6,769 | -5.59% | 1047.4만 |
|---|
| 2026.09.23 | ₩7,277 | ₩7,277 | ₩7,050 | ₩7,130 | -2.02% | 646.7만 |
|---|
| 2026.09.22 | ₩6,876 | ₩7,410 | ₩6,876 | ₩7,330 | +6.60% | 1434.6만 |
|---|
| 2026.09.21 | ₩6,836 | ₩6,850 | ₩6,556 | ₩6,703 | -1.95% | 1342만 |
|---|
| 2026.09.18 | ₩6,863 | ₩6,890 | ₩6,729 | ₩6,743 | -1.75% | 1589.5만 |
|---|
| 2026.09.17 | ₩7,050 | ₩7,117 | ₩6,729 | ₩6,876 | -2.46% | 1306.1만 |
|---|
| 2026.09.16 | ₩7,090 | ₩7,130 | ₩6,863 | ₩6,890 | -2.82% | 929.4만 |
|---|
| 2026.09.15 | ₩7,117 | ₩7,143 | ₩6,916 | ₩7,010 | -1.50% | 1205.5만 |
|---|
| 2026.09.14 | ₩7,130 | ₩7,317 | ₩7,077 | ₩7,103 | -0.37% | 930.7만 |
|---|
| 2026.09.11 | ₩7,530 | ₩7,624 | ₩7,143 | ₩7,170 | -4.79% | 1374.5만 |
|---|
| 2026.09.10 | ₩7,597 | ₩7,611 | ₩7,344 | ₩7,397 | -2.64% | 1000.7만 |
|---|
| 2026.09.09 | ₩7,798 | ₩7,824 | ₩7,557 | ₩7,677 | -1.54% | 957.2만 |
|---|
| 2026.09.08 | ₩8,278 | ₩8,305 | ₩7,784 | ₩7,811 | -5.65% | 1320.3만 |
|---|
| 2026.09.04 | ₩8,131 | ₩8,345 | ₩8,051 | ₩8,345 | +2.63% | 498.3만 |
|---|
| 2026.09.03 | ₩8,398 | ₩8,545 | ₩8,105 | ₩8,158 | -2.86% | 657.5만 |
|---|
| 2026.09.02 | ₩8,011 | ₩8,332 | ₩7,958 | ₩8,292 | +3.50% | 895만 |
|---|
| 2026.09.01 | ₩8,452 | ₩8,452 | ₩7,984 | ₩7,998 | -5.37% | 669.9만 |
|---|
| 2026.08.31 | ₩8,438 | ₩8,492 | ₩8,251 | ₩8,372 | -0.79% | 607.2만 |
|---|
| 2026.08.28 | ₩8,211 | ₩8,505 | ₩8,118 | ₩8,478 | +3.25% | 525.7만 |
|---|
| 2026.08.27 | ₩8,345 | ₩8,345 | ₩8,171 | ₩8,211 | -1.60% | 541.3만 |
|---|
| 2026.08.26 | ₩8,225 | ₩8,786 | ₩8,225 | ₩8,358 | +1.62% | 1202.6만 |
|---|
| 2026.08.25 | ₩8,011 | ₩8,318 | ₩7,944 | ₩8,278 | +3.33% | 719.2만 |
|---|
| 2026.08.24 | ₩7,971 | ₩8,078 | ₩7,878 | ₩8,011 | +0.50% | 585.9만 |
|---|
| 2026.08.21 | ₩7,838 | ₩8,011 | ₩7,824 | ₩7,971 | +1.70% | 583.7만 |
|---|
| 2026.08.20 | ₩7,958 | ₩7,971 | ₩7,704 | ₩7,798 | -2.01% | 666.3만 |
|---|
| 2026.08.19 | ₩8,078 | ₩8,198 | ₩7,878 | ₩7,998 | -0.99% | 656.8만 |
|---|
| 2026.08.18 | ₩8,091 | ₩8,198 | ₩7,918 | ₩7,918 | -2.15% | 799.2만 |
|---|
| 2026.08.17 | ₩8,225 | ₩8,292 | ₩8,024 | ₩8,078 | -1.79% | 874.5만 |
|---|
| 2026.08.14 | ₩8,198 | ₩8,292 | ₩8,105 | ₩8,158 | -0.49% | 994만 |
|---|
| 2026.08.13 | ₩8,065 | ₩8,492 | ₩8,065 | ₩8,251 | +2.32% | 1477.9만 |
|---|
| 2026.08.12 | ₩8,185 | ₩8,251 | ₩7,904 | ₩8,065 | -1.47% | 917만 |
|---|
| 2026.08.11 | ₩8,065 | ₩8,265 | ₩8,024 | ₩8,131 | +0.83% | 894.2만 |
|---|
| 2026.08.10 | ₩8,572 | ₩8,572 | ₩8,038 | ₩8,051 | -6.07% | 1332.2만 |
|---|
| 2026.08.07 | ₩9,213 | ₩9,226 | ₩8,572 | ₩8,599 | -6.67% | 1113만 |
|---|
| 2026.08.06 | ₩9,653 | ₩9,693 | ₩8,652 | ₩9,026 | -6.50% | 1807.4만 |
|---|
| 2026.08.05 | ₩9,493 | ₩9,533 | ₩9,199 | ₩9,266 | -2.39% | 798.7만 |
|---|
| 2026.08.04 | ₩9,386 | ₩9,613 | ₩9,253 | ₩9,600 | +2.28% | 544.5만 |
|---|
| 2026.08.03 | ₩9,480 | ₩9,573 | ₩9,253 | ₩9,386 | -0.99% | 767.4만 |
|---|
| 2026.07.31 | ₩9,386 | ₩9,413 | ₩9,079 | ₩9,280 | -1.14% | 689.7만 |
|---|
| 2026.07.30 | ₩9,720 | ₩9,774 | ₩9,306 | ₩9,453 | -2.75% | 721.5만 |
|---|
| 2026.07.29 | ₩9,760 | ₩9,961 | ₩9,640 | ₩9,720 | -0.41% | 820.4만 |
|---|
| 2026.07.28 | ₩9,520 | ₩9,854 | ₩9,453 | ₩9,827 | +3.23% | 729.3만 |
|---|
| 2026.07.27 | ₩9,720 | ₩9,760 | ₩9,413 | ₩9,493 | -2.34% | 641.2만 |
|---|
| 2026.07.24 | ₩9,360 | ₩9,680 | ₩9,346 | ₩9,627 | +2.85% | 878.4만 |
|---|
| 2026.07.23 | ₩9,814 | ₩9,840 | ₩9,159 | ₩9,386 | -4.35% | 761.5만 |
|---|
| 2026.07.22 | ₩9,734 | ₩10,094 | ₩9,734 | ₩9,947 | +2.19% | 816.5만 |
|---|
| 2026.07.21 | ₩9,693 | ₩9,947 | ₩9,627 | ₩9,734 | +0.41% | 819만 |
|---|
| 2026.07.20 | ₩9,734 | ₩9,814 | ₩9,547 | ₩9,667 | -0.69% | 764.8만 |
|---|
| 2026.07.17 | ₩9,333 | ₩9,774 | ₩9,306 | ₩9,734 | +4.29% | 969.6만 |
|---|
| 2026.07.16 | ₩8,932 | ₩9,747 | ₩8,919 | ₩9,480 | +6.13% | 1661.8만 |
|---|
| 2026.07.15 | ₩8,972 | ₩9,386 | ₩8,892 | ₩8,999 | +0.30% | 1072.3만 |
|---|
| 2026.07.14 | ₩8,799 | ₩8,906 | ₩8,639 | ₩8,892 | +1.06% | 572.9만 |
|---|
| 2026.07.13 | ₩9,079 | ₩9,146 | ₩8,732 | ₩8,866 | -2.35% | 623.5만 |
|---|
| 2026.07.10 | ₩8,972 | ₩9,186 | ₩8,932 | ₩9,093 | +1.34% | 471.9만 |
|---|
| 2026.07.09 | ₩8,719 | ₩9,039 | ₩8,625 | ₩8,866 | +1.68% | 677.5만 |
|---|
| 2026.07.08 | ₩9,213 | ₩9,213 | ₩8,532 | ₩8,679 | -5.80% | 1174.6만 |
|---|
| 2026.07.07 | ₩9,360 | ₩9,493 | ₩9,159 | ₩9,373 | +0.14% | 892.9만 |
|---|
| 2026.07.06 | ₩8,892 | ₩9,600 | ₩8,892 | ₩9,253 | +4.05% | 1272.8만 |
|---|
| 2026.07.02 | ₩8,772 | ₩8,906 | ₩8,505 | ₩8,799 | +0.30% | 5433.9만 |
|---|
| 2026.07.01 | ₩8,866 | ₩8,866 | ₩8,559 | ₩8,625 | -2.71% | 1139.6만 |
|---|
| 2026.06.30 | ₩8,786 | ₩8,879 | ₩8,679 | ₩8,812 | +0.30% | 914.3만 |
|---|
| 2026.06.29 | ₩8,652 | ₩8,946 | ₩8,559 | ₩8,866 | +2.47% | 1236.2만 |
|---|
| 2026.06.26 | ₩8,478 | ₩9,159 | ₩8,478 | ₩9,133 | +7.72% | 1848.9만 |
|---|
| 2026.06.25 | ₩8,438 | ₩8,812 | ₩8,398 | ₩8,599 | +1.90% | 964.3만 |
|---|
| 2026.06.24 | ₩7,998 | ₩8,519 | ₩7,958 | ₩8,398 | +5.01% | 1119.3만 |
|---|
| 2026.06.23 | ₩7,878 | ₩8,065 | ₩7,824 | ₩7,878 | 0.00% | 755.1만 |
|---|
| 2026.06.22 | ₩8,211 | ₩8,265 | ₩7,944 | ₩7,971 | -2.93% | 952.7만 |
|---|
| 2026.06.18 | ₩8,318 | ₩8,332 | ₩8,011 | ₩8,265 | -0.64% | 1090.6만 |
|---|
| 2026.06.17 | ₩8,412 | ₩8,532 | ₩8,171 | ₩8,225 | -2.22% | 732.2만 |
|---|
| 2026.06.16 | ₩8,826 | ₩8,959 | ₩8,385 | ₩8,425 | -4.54% | 662.7만 |
|---|
| 2026.06.15 | ₩8,639 | ₩9,053 | ₩8,585 | ₩8,799 | +1.85% | 1196.3만 |
|---|
| 2026.06.12 | ₩8,078 | ₩8,772 | ₩8,065 | ₩8,545 | +5.79% | 1351.5만 |
|---|
| 2026.06.11 | ₩7,878 | ₩8,105 | ₩7,824 | ₩7,998 | +1.53% | 949.3만 |
|---|
| 2026.06.10 | ₩7,878 | ₩8,065 | ₩7,731 | ₩7,838 | -0.51% | 667.6만 |
|---|
| 2026.06.09 | ₩7,864 | ₩8,065 | ₩7,771 | ₩7,878 | +0.17% | 807.8만 |
|---|
| 2026.06.08 | ₩7,624 | ₩7,931 | ₩7,490 | ₩7,744 | +1.58% | 936.4만 |
|---|
| 2026.06.05 | ₩7,571 | ₩7,651 | ₩7,490 | ₩7,624 | +0.71% | 786만 |
|---|
| 2026.06.04 | ₩7,811 | ₩7,838 | ₩7,530 | ₩7,557 | -3.25% | 799.2만 |
|---|
| 2026.06.03 | ₩7,811 | ₩7,864 | ₩7,651 | ₩7,744 | -0.85% | 736만 |
|---|
| 2026.06.02 | ₩7,971 | ₩8,051 | ₩7,798 | ₩7,878 | -1.17% | 882.2만 |
|---|
| 2026.06.01 | ₩8,024 | ₩8,131 | ₩7,864 | ₩7,958 | -0.83% | 709.4만 |
|---|
| 2026.05.29 | ₩8,265 | ₩8,318 | ₩8,118 | ₩8,145 | -1.45% | 759.7만 |
|---|
| 2026.05.28 | ₩8,091 | ₩8,292 | ₩8,038 | ₩8,278 | +2.31% | 713.1만 |
|---|
| 2026.05.27 | ₩8,145 | ₩8,358 | ₩8,038 | ₩8,131 | -0.16% | 820만 |
|---|
| 2026.05.26 | ₩7,971 | ₩8,238 | ₩7,971 | ₩8,051 | +1.01% | 782.1만 |
|---|
| 2026.05.22 | ₩7,838 | ₩7,998 | ₩7,798 | ₩7,864 | +0.34% | 556.7만 |
|---|
| 2026.05.21 | ₩7,370 | ₩7,918 | ₩7,370 | ₩7,838 | +6.34% | 1167만 |
|---|
| 2026.05.20 | ₩7,477 | ₩7,517 | ₩7,344 | ₩7,450 | -0.36% | 832.1만 |
|---|
| 2026.05.19 | ₩7,530 | ₩7,530 | ₩7,250 | ₩7,477 | -0.71% | 983만 |
|---|
| 2026.05.18 | ₩7,477 | ₩7,611 | ₩7,424 | ₩7,490 | +0.18% | 707.9만 |
|---|
| 2026.05.15 | ₩7,717 | ₩7,731 | ₩7,517 | ₩7,530 | -2.42% | 890.5만 |
|---|
| 2026.05.14 | ₩7,784 | ₩8,051 | ₩7,731 | ₩7,731 | -0.69% | 867만 |
|---|
| 2026.05.13 | ₩7,824 | ₩7,851 | ₩7,651 | ₩7,757 | -0.85% | 860.7만 |
|---|
| 2026.05.12 | ₩7,891 | ₩7,984 | ₩7,771 | ₩7,824 | -0.85% | 1073.9만 |
|---|
| 2026.05.11 | ₩8,425 | ₩8,612 | ₩7,904 | ₩7,944 | -5.71% | 2561.1만 |
|---|
| 2026.05.08 | ₩9,213 | ₩9,213 | ₩8,679 | ₩8,692 | -5.65% | 833.4만 |
|---|
| 2026.05.07 | ₩9,400 | ₩9,413 | ₩8,772 | ₩9,159 | -2.56% | 1296.2만 |
|---|
| 2026.05.06 | ₩9,627 | ₩9,987 | ₩9,520 | ₩9,747 | +1.25% | 821.9만 |
|---|
| 2026.05.05 | ₩9,199 | ₩9,520 | ₩9,079 | ₩9,453 | +2.76% | 598.5만 |
|---|
| 2026.05.04 | ₩9,360 | ₩9,533 | ₩9,146 | ₩9,159 | -2.14% | 889.1만 |
|---|
| 2026.05.01 | ₩9,453 | ₩9,640 | ₩9,320 | ₩9,453 | 0.00% | 744.8만 |
|---|
| 2026.04.30 | ₩9,480 | ₩9,520 | ₩9,306 | ₩9,453 | -0.28% | 858.5만 |
|---|
| 2026.04.29 | ₩9,440 | ₩9,493 | ₩9,293 | ₩9,413 | -0.28% | 776만 |
|---|
| 2026.04.28 | ₩9,613 | ₩9,613 | ₩9,426 | ₩9,493 | -1.25% | 758.3만 |
|---|
| 2026.04.27 | ₩9,440 | ₩9,693 | ₩9,440 | ₩9,533 | +0.99% | 988.5만 |
|---|
| 2026.04.24 | ₩9,413 | ₩9,613 | ₩9,306 | ₩9,426 | +0.14% | 560.4만 |
|---|
| 2026.04.23 | ₩9,440 | ₩9,507 | ₩9,213 | ₩9,413 | -0.28% | 708.4만 |
|---|
| 2026.04.22 | ₩9,560 | ₩9,627 | ₩9,413 | ₩9,466 | -0.98% | 856만 |
|---|
| 2026.04.21 | ₩9,680 | ₩9,734 | ₩9,346 | ₩9,547 | -1.38% | 701.5만 |
|---|
| 2026.04.20 | ₩9,373 | ₩9,734 | ₩9,346 | ₩9,640 | +2.85% | 645.5만 |
|---|
| 2026.04.17 | ₩9,039 | ₩9,667 | ₩8,986 | ₩9,426 | +4.28% | 1100.9만 |
|---|
| 2026.04.16 | ₩9,053 | ₩9,066 | ₩8,759 | ₩8,799 | -2.80% | 862.3만 |
|---|
| 2026.04.15 | ₩9,119 | ₩9,119 | ₩8,919 | ₩8,986 | -1.46% | 1035.8만 |
|---|
| 2026.04.14 | ₩9,400 | ₩9,573 | ₩9,119 | ₩9,133 | -2.84% | 685.9만 |
|---|
| 2026.04.13 | ₩9,400 | ₩9,466 | ₩9,186 | ₩9,386 | -0.14% | 737.4만 |
|---|
| 2026.04.10 | ₩9,533 | ₩9,587 | ₩9,413 | ₩9,480 | -0.56% | 682.5만 |
|---|
| 2026.04.09 | ₩9,333 | ₩9,453 | ₩9,240 | ₩9,426 | +1.00% | 617.9만 |
|---|
| 2026.04.08 | ₩9,413 | ₩9,573 | ₩9,280 | ₩9,413 | 0.00% | 807.1만 |
|---|
| 2026.04.07 | ₩8,959 | ₩9,039 | ₩8,866 | ₩8,946 | -0.15% | 561.6만 |
|---|
| 2026.04.06 | ₩8,879 | ₩9,119 | ₩8,852 | ₩9,053 | +1.95% | 438.8만 |
|---|
| 2026.04.02 | ₩8,812 | ₩8,919 | ₩8,625 | ₩8,879 | +0.76% | 516.9만 |
|---|
| 2026.04.01 | ₩8,946 | ₩9,253 | ₩8,906 | ₩8,959 | +0.15% | 690.2만 |
|---|
| 2026.03.31 | ₩8,585 | ₩8,892 | ₩8,478 | ₩8,852 | +3.11% | 820.9만 |
|---|
| 2026.03.30 | ₩8,612 | ₩8,745 | ₩8,398 | ₩8,398 | -2.48% | 772.7만 |
|---|
| 2026.03.27 | ₩8,772 | ₩8,892 | ₩8,505 | ₩8,599 | -1.98% | 588.9만 |
|---|
| 2026.03.26 | ₩8,478 | ₩8,932 | ₩8,478 | ₩8,839 | +4.25% | 804.2만 |
|---|
| 2026.03.25 | ₩8,705 | ₩8,879 | ₩8,398 | ₩8,612 | -1.07% | 865.4만 |
|---|
| 2026.03.24 | ₩8,438 | ₩8,639 | ₩8,332 | ₩8,519 | +0.95% | 738.5만 |
|---|
| 2026.03.23 | ₩8,465 | ₩8,719 | ₩8,372 | ₩8,478 | +0.16% | 841.4만 |
|---|
| 2026.03.20 | ₩8,492 | ₩8,545 | ₩8,198 | ₩8,211 | -3.30% | 1100.9만 |
|---|
| 2026.03.19 | ₩8,438 | ₩8,679 | ₩8,345 | ₩8,492 | +0.63% | 970.1만 |
|---|
| 2026.03.18 | ₩8,906 | ₩8,986 | ₩8,492 | ₩8,545 | -4.05% | 1182.8만 |
|---|
| 2026.03.17 | ₩9,106 | ₩9,386 | ₩8,986 | ₩8,999 | -1.17% | 968.5만 |
|---|
| 2026.03.16 | ₩9,146 | ₩9,226 | ₩8,906 | ₩8,999 | -1.61% | 963.3만 |
|---|
| 2026.03.13 | ₩9,493 | ₩9,627 | ₩9,026 | ₩9,053 | -4.64% | 1529.1만 |
|---|
| 2026.03.12 | ₩9,667 | ₩9,667 | ₩9,360 | ₩9,440 | -2.35% | 652.1만 |
|---|
| 2026.03.11 | ₩9,547 | ₩9,854 | ₩9,547 | ₩9,720 | +1.82% | 696.7만 |
|---|
| 2026.03.10 | ₩9,907 | ₩9,947 | ₩9,453 | ₩9,493 | -4.18% | 1186.2만 |
|---|
| 2026.03.09 | ₩9,814 | ₩9,867 | ₩9,280 | ₩9,840 | +0.27% | 944.8만 |
|---|
| 2026.03.06 | ₩10,161 | ₩10,254 | ₩9,974 | ₩10,014 | -1.45% | 783.2만 |
|---|
| 2026.03.05 | ₩10,601 | ₩10,815 | ₩10,254 | ₩10,388 | -2.02% | 737.1만 |
|---|
| 2026.03.04 | ₩10,668 | ₩10,788 | ₩10,495 | ₩10,682 | +0.13% | 550.2만 |
|---|
| 2026.03.03 | ₩10,708 | ₩10,842 | ₩10,401 | ₩10,561 | -1.37% | 999.7만 |
|---|
| 2026.03.02 | ₩10,815 | ₩11,055 | ₩10,561 | ₩11,015 | +1.85% | 612.1만 |
|---|
| 2026.02.27 | ₩11,149 | ₩11,189 | ₩10,909 | ₩11,015 | -1.20% | 604.4만 |
|---|
| 2026.02.26 | ₩11,309 | ₩11,456 | ₩11,055 | ₩11,282 | -0.24% | 642.2만 |
|---|
| 2026.02.25 | ₩11,723 | ₩11,763 | ₩11,282 | ₩11,309 | -3.53% | 731.7만 |
|---|
| 2026.02.24 | ₩11,603 | ₩11,790 | ₩11,576 | ₩11,736 | +1.15% | 504.7만 |
|---|
| 2026.02.23 | ₩11,923 | ₩11,923 | ₩11,630 | ₩11,643 | -2.35% | 489.7만 |
|---|
| 2026.02.20 | ₩11,710 | ₩11,977 | ₩11,576 | ₩11,937 | +1.94% | 802.3만 |
|---|
| 2026.02.19 | ₩11,816 | ₩11,950 | ₩11,643 | ₩11,710 | -0.90% | 976.5만 |
|---|
| 2026.02.18 | ₩11,816 | ₩12,110 | ₩11,723 | ₩11,870 | +0.45% | 859.5만 |
|---|
| 2026.02.17 | ₩12,484 | ₩12,604 | ₩11,803 | ₩11,830 | -5.24% | 732.5만 |
|---|
| 2026.02.13 | ₩12,591 | ₩12,858 | ₩12,417 | ₩12,604 | +0.11% | 693.7만 |
|---|
| 2026.02.12 | ₩12,751 | ₩13,312 | ₩12,404 | ₩12,471 | -2.20% | 1098만 |
|---|
| 2026.02.11 | ₩12,190 | ₩12,791 | ₩12,083 | ₩12,658 | +3.83% | 944.9만 |
|---|
| 2026.02.10 | ₩12,270 | ₩12,497 | ₩11,723 | ₩12,150 | -0.98% | 2366.5만 |
|---|
| 2026.02.09 | ₩14,073 | ₩14,180 | ₩13,873 | ₩14,046 | -0.19% | 1153만 |
|---|
| 2026.02.06 | ₩13,659 | ₩14,140 | ₩13,606 | ₩14,073 | +3.03% | 937.2만 |
|---|
| 2026.02.05 | ₩13,525 | ₩13,766 | ₩13,485 | ₩13,646 | +0.89% | 672.8만 |
|---|
| 2026.02.04 | ₩13,352 | ₩13,899 | ₩13,339 | ₩13,646 | +2.20% | 876.3만 |
|---|
| 2026.02.03 | ₩12,524 | ₩13,339 | ₩12,471 | ₩13,298 | +6.18% | 780.7만 |
|---|
| 2026.02.02 | ₩12,484 | ₩12,764 | ₩12,404 | ₩12,457 | -0.21% | 533.5만 |
|---|
| 2026.01.30 | ₩12,711 | ₩12,764 | ₩12,457 | ₩12,564 | -1.16% | 470.2만 |
|---|
| 2026.01.29 | ₩12,698 | ₩12,885 | ₩12,431 | ₩12,831 | +1.05% | 565.9만 |
|---|
| 2026.01.28 | ₩12,751 | ₩12,751 | ₩12,537 | ₩12,618 | -1.05% | 421.7만 |
|---|
| 2026.01.27 | ₩12,764 | ₩12,831 | ₩12,618 | ₩12,751 | -0.10% | 368.4만 |
|---|
| 2026.01.26 | ₩12,764 | ₩12,831 | ₩12,604 | ₩12,751 | -0.10% | 356.4만 |
|---|
| 2026.01.23 | ₩12,698 | ₩12,885 | ₩12,591 | ₩12,831 | +1.05% | 350.5만 |
|---|
| 2026.01.22 | ₩12,818 | ₩12,925 | ₩12,644 | ₩12,751 | -0.52% | 561.1만 |
|---|
| 2026.01.21 | ₩12,083 | ₩12,671 | ₩12,083 | ₩12,511 | +3.54% | 736.3만 |
|---|
| 2026.01.20 | ₩11,937 | ₩12,057 | ₩11,803 | ₩11,977 | +0.34% | 587.6만 |
|---|
| 2026.01.16 | ₩12,431 | ₩12,444 | ₩11,923 | ₩12,137 | -2.36% | 479.2만 |
|---|
| 2026.01.15 | ₩12,030 | ₩12,524 | ₩11,977 | ₩12,444 | +3.44% | 565.8만 |
|---|
| 2026.01.14 | ₩12,190 | ₩12,337 | ₩11,963 | ₩12,043 | -1.20% | 724.5만 |
|---|
| 2026.01.13 | ₩12,257 | ₩12,337 | ₩12,057 | ₩12,190 | -0.54% | 520만 |
|---|
| 2026.01.12 | ₩12,324 | ₩12,351 | ₩12,150 | ₩12,217 | -0.87% | 446.3만 |
|---|
| 2026.01.09 | ₩12,204 | ₩12,364 | ₩12,070 | ₩12,324 | +0.98% | 547만 |
|---|
| 2026.01.08 | ₩12,083 | ₩12,471 | ₩11,937 | ₩12,230 | +1.22% | 657.8만 |
|---|
| 2026.01.07 | ₩12,417 | ₩12,471 | ₩12,030 | ₩12,137 | -2.26% | 571.3만 |
|---|
| 2026.01.06 | ₩11,723 | ₩12,391 | ₩11,576 | ₩12,364 | +5.47% | 874만 |
|---|
| 2026.01.05 | ₩11,910 | ₩11,963 | ₩11,616 | ₩11,803 | -0.90% | 579만 |
|---|
| 2026.01.02 | ₩11,750 | ₩11,937 | ₩11,643 | ₩11,910 | +1.36% | 487만 |
|---|
| 2025.12.31 | ₩11,910 | ₩12,003 | ₩11,683 | ₩11,696 | -1.79% | 398.5만 |
|---|
| 2025.12.30 | ₩11,763 | ₩12,030 | ₩11,576 | ₩11,950 | +1.59% | 786.9만 |
|---|
| 2025.12.29 | ₩11,603 | ₩11,870 | ₩11,589 | ₩11,750 | +1.27% | 752만 |
|---|
| 2025.12.26 | ₩11,589 | ₩11,696 | ₩11,523 | ₩11,656 | +0.58% | 182.8만 |
|---|
| 2025.12.24 | ₩11,616 | ₩11,736 | ₩11,483 | ₩11,656 | +0.34% | 187.9만 |
|---|
| 2025.12.23 | ₩11,630 | ₩11,723 | ₩11,496 | ₩11,536 | -0.80% | 295.5만 |
|---|
| 2025.12.22 | ₩11,816 | ₩12,043 | ₩11,643 | ₩11,736 | -0.68% | 446.7만 |
|---|
| 2025.12.19 | ₩11,963 | ₩12,017 | ₩11,843 | ₩11,843 | -1.00% | 734.4만 |
|---|
| 2025.12.18 | ₩11,937 | ₩12,217 | ₩11,923 | ₩12,030 | +0.78% | 530.5만 |
|---|
| 2025.12.17 | ₩11,776 | ₩11,977 | ₩11,736 | ₩11,843 | +0.57% | 405.8만 |
|---|
| 2025.12.16 | ₩12,003 | ₩12,043 | ₩11,763 | ₩11,776 | -1.89% | 452.3만 |
|---|
| 2025.12.15 | ₩11,750 | ₩12,110 | ₩11,723 | ₩12,030 | +2.39% | 472.9만 |
|---|
| 2025.12.12 | ₩11,856 | ₩11,950 | ₩11,549 | ₩11,750 | -0.90% | 515.7만 |
|---|
| 2025.12.11 | ₩11,923 | ₩11,950 | ₩11,643 | ₩11,776 | -1.23% | 590.3만 |
|---|
| 2025.12.10 | ₩11,256 | ₩11,990 | ₩11,256 | ₩11,937 | +6.05% | 704만 |
|---|
| 2025.12.09 | ₩11,416 | ₩11,563 | ₩11,162 | ₩11,202 | -1.87% | 608만 |
|---|
| 2025.12.08 | ₩11,376 | ₩11,656 | ₩11,296 | ₩11,403 | +0.23% | 731.4만 |
|---|
| 2025.12.05 | ₩11,322 | ₩11,469 | ₩11,229 | ₩11,456 | +1.18% | 483.2만 |
|---|
| 2025.12.04 | ₩11,603 | ₩11,670 | ₩11,242 | ₩11,309 | -2.53% | 738.6만 |
|---|
| 2025.12.03 | ₩11,670 | ₩11,843 | ₩11,630 | ₩11,710 | +0.34% | 443.5만 |
|---|
| 2025.12.02 | ₩11,603 | ₩11,723 | ₩11,416 | ₩11,643 | +0.35% | 602.6만 |
|---|
| 2025.12.01 | ₩11,376 | ₩11,656 | ₩11,349 | ₩11,576 | +1.76% | 653.7만 |
|---|
| 2025.11.28 | ₩11,349 | ₩11,656 | ₩11,269 | ₩11,563 | +1.88% | 410.3만 |
|---|
| 2025.11.26 | ₩11,162 | ₩11,309 | ₩11,055 | ₩11,269 | +0.96% | 876.8만 |
|---|
| 2025.11.25 | ₩10,949 | ₩11,376 | ₩10,922 | ₩11,242 | +2.68% | 606.1만 |
|---|
| 2025.11.24 | ₩10,708 | ₩10,949 | ₩10,628 | ₩10,868 | +1.50% | 701.5만 |
|---|
| 2025.11.21 | ₩10,268 | ₩10,842 | ₩10,201 | ₩10,815 | +5.33% | 774.3만 |
|---|
| 2025.11.20 | ₩10,548 | ₩10,748 | ₩10,161 | ₩10,201 | -3.29% | 568.9만 |
|---|
| 2025.11.19 | ₩10,428 | ₩10,495 | ₩10,214 | ₩10,441 | +0.13% | 500.2만 |
|---|
| 2025.11.18 | ₩10,067 | ₩10,641 | ₩9,987 | ₩10,495 | +4.24% | 952.2만 |
|---|
| 2025.11.17 | ₩10,014 | ₩10,201 | ₩9,867 | ₩9,920 | -0.93% | 671.3만 |
|---|
| 2025.11.14 | ₩10,094 | ₩10,241 | ₩9,961 | ₩10,094 | 0.00% | 532.1만 |
|---|
| 2025.11.13 | ₩10,134 | ₩10,361 | ₩10,027 | ₩10,134 | 0.00% | 767.8만 |
|---|
| 2025.11.12 | ₩10,014 | ₩10,428 | ₩10,014 | ₩10,321 | +3.07% | 630.7만 |
|---|
| 2025.11.11 | ₩10,067 | ₩10,147 | ₩9,974 | ₩10,014 | -0.53% | 391.1만 |
|---|
| 2025.11.10 | ₩10,201 | ₩10,241 | ₩9,880 | ₩10,121 | -0.79% | 740.9만 |
|---|
| 2025.11.07 | ₩10,334 | ₩10,374 | ₩10,014 | ₩10,107 | -2.20% | 719만 |
|---|
| 2025.11.06 | ₩10,668 | ₩10,668 | ₩10,254 | ₩10,428 | -2.25% | 1122.5만 |
|---|
| 2025.11.05 | ₩9,854 | ₩10,895 | ₩9,693 | ₩10,735 | +8.94% | 1834.4만 |
|---|
| 2025.11.04 | ₩9,814 | ₩10,121 | ₩9,213 | ₩9,920 | +1.09% | 2289.3만 |
|---|
| 2025.11.03 | ₩9,066 | ₩9,360 | ₩9,053 | ₩9,199 | +1.47% | 1235.7만 |
|---|
| 2025.10.31 | ₩9,159 | ₩9,240 | ₩9,026 | ₩9,199 | +0.44% | 720.6만 |
|---|
| 2025.10.30 | ₩9,306 | ₩9,400 | ₩9,226 | ₩9,226 | -0.86% | 723.6만 |
|---|
| 2025.10.29 | ₩9,466 | ₩9,667 | ₩9,346 | ₩9,373 | -0.99% | 709.1만 |
|---|
| 2025.10.28 | ₩9,466 | ₩9,533 | ₩9,386 | ₩9,453 | -0.14% | 570.3만 |
|---|
| 2025.10.27 | ₩9,680 | ₩9,787 | ₩9,440 | ₩9,440 | -2.48% | 566.7만 |
|---|
| 2025.10.24 | ₩9,573 | ₩9,734 | ₩9,520 | ₩9,667 | +0.98% | 586.4만 |
|---|
| 2025.10.23 | ₩9,413 | ₩9,533 | ₩9,360 | ₩9,520 | +1.13% | 438.3만 |
|---|
| 2025.10.22 | ₩9,547 | ₩9,560 | ₩9,400 | ₩9,400 | -1.54% | 685.7만 |
|---|
| 2025.10.21 | ₩9,440 | ₩9,573 | ₩9,346 | ₩9,547 | +1.13% | 769.6만 |
|---|
| 2025.10.20 | ₩9,146 | ₩9,426 | ₩9,146 | ₩9,400 | +2.77% | 547.2만 |
|---|
| 2025.10.17 | ₩9,026 | ₩9,173 | ₩9,013 | ₩9,159 | +1.48% | 692.8만 |
|---|
| 2025.10.16 | ₩9,013 | ₩9,199 | ₩8,986 | ₩9,119 | +1.19% | 946.1만 |
|---|
| 2025.10.15 | ₩8,959 | ₩9,173 | ₩8,906 | ₩8,959 | 0.00% | 1071만 |
|---|
| 2025.10.14 | ₩8,786 | ₩9,079 | ₩8,692 | ₩8,959 | +1.98% | 1140.5만 |
|---|
| 2025.10.13 | ₩9,306 | ₩9,346 | ₩8,959 | ₩8,986 | -3.44% | 1332.5만 |
|---|
| 2025.10.10 | ₩9,573 | ₩9,693 | ₩9,119 | ₩9,119 | -4.74% | 1344.6만 |
|---|