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 | ₩6,384 | ₩6,384 | ₩6,184 | ₩6,251 | -2.09% | 592.6만 |
| 2026.10.08 | ₩6,210 | ₩6,424 | ₩6,144 | ₩6,344 | +2.15% | 947.4만 |
| 2026.10.07 | ₩6,224 | ₩6,291 | ₩6,170 | ₩6,264 | +0.64% | 659.3만 |
| 2026.10.06 | ₩6,317 | ₩6,411 | ₩6,224 | ₩6,224 | -1.48% | 756.7만 |
| 2026.10.05 | ₩6,464 | ₩6,491 | ₩6,157 | ₩6,251 | -3.31% | 1467.3만 |
| 2026.10.02 | ₩6,785 | ₩6,798 | ₩6,464 | ₩6,464 | -4.72% | 1110.5만 |
| 2026.10.01 | ₩6,611 | ₩6,745 | ₩6,451 | ₩6,718 | +1.62% | 1085.5만 |
| 2026.09.30 | ₩6,758 | ₩6,758 | ₩6,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,638 |
| -1.78% |
| 801.2만 |
| 2026.09.29 | ₩6,731 | ₩6,838 | ₩6,611 | ₩6,678 | -0.79% | 677.6만 |
|---|
| 2026.09.28 | ₩6,852 | ₩6,852 | ₩6,678 | ₩6,705 | -2.14% | 750.1만 |
|---|
| 2026.09.25 | ₩6,838 | ₩6,878 | ₩6,731 | ₩6,852 | +0.20% | 569만 |
|---|
| 2026.09.24 | ₩7,172 | ₩7,172 | ₩6,758 | ₩6,771 | -5.59% | 1047.4만 |
|---|
| 2026.09.23 | ₩7,279 | ₩7,279 | ₩7,052 | ₩7,132 | -2.02% | 646.7만 |
|---|
| 2026.09.22 | ₩6,878 | ₩7,412 | ₩6,878 | ₩7,332 | +6.60% | 1434.6만 |
|---|
| 2026.09.21 | ₩6,838 | ₩6,852 | ₩6,558 | ₩6,705 | -1.95% | 1342만 |
|---|
| 2026.09.18 | ₩6,865 | ₩6,892 | ₩6,731 | ₩6,745 | -1.75% | 1589.5만 |
|---|
| 2026.09.17 | ₩7,052 | ₩7,119 | ₩6,731 | ₩6,878 | -2.46% | 1306.1만 |
|---|
| 2026.09.16 | ₩7,092 | ₩7,132 | ₩6,865 | ₩6,892 | -2.82% | 929.4만 |
|---|
| 2026.09.15 | ₩7,119 | ₩7,145 | ₩6,918 | ₩7,012 | -1.50% | 1205.5만 |
|---|
| 2026.09.14 | ₩7,132 | ₩7,319 | ₩7,079 | ₩7,105 | -0.37% | 930.7만 |
|---|
| 2026.09.11 | ₩7,533 | ₩7,626 | ₩7,145 | ₩7,172 | -4.79% | 1374.5만 |
|---|
| 2026.09.10 | ₩7,599 | ₩7,613 | ₩7,346 | ₩7,399 | -2.64% | 1000.7만 |
|---|
| 2026.09.09 | ₩7,800 | ₩7,826 | ₩7,559 | ₩7,680 | -1.54% | 957.2만 |
|---|
| 2026.09.08 | ₩8,281 | ₩8,307 | ₩7,786 | ₩7,813 | -5.65% | 1320.3만 |
|---|
| 2026.09.04 | ₩8,134 | ₩8,347 | ₩8,054 | ₩8,347 | +2.63% | 498.3만 |
|---|
| 2026.09.03 | ₩8,401 | ₩8,548 | ₩8,107 | ₩8,160 | -2.86% | 657.5만 |
|---|
| 2026.09.02 | ₩8,013 | ₩8,334 | ₩7,960 | ₩8,294 | +3.50% | 895만 |
|---|
| 2026.09.01 | ₩8,454 | ₩8,454 | ₩7,987 | ₩8,000 | -5.37% | 669.9만 |
|---|
| 2026.08.31 | ₩8,441 | ₩8,494 | ₩8,254 | ₩8,374 | -0.79% | 607.2만 |
|---|
| 2026.08.28 | ₩8,214 | ₩8,508 | ₩8,120 | ₩8,481 | +3.25% | 525.7만 |
|---|
| 2026.08.27 | ₩8,347 | ₩8,347 | ₩8,174 | ₩8,214 | -1.60% | 541.3만 |
|---|
| 2026.08.26 | ₩8,227 | ₩8,788 | ₩8,227 | ₩8,361 | +1.62% | 1202.6만 |
|---|
| 2026.08.25 | ₩8,013 | ₩8,321 | ₩7,947 | ₩8,281 | +3.33% | 719.2만 |
|---|
| 2026.08.24 | ₩7,973 | ₩8,080 | ₩7,880 | ₩8,013 | +0.50% | 585.9만 |
|---|
| 2026.08.21 | ₩7,840 | ₩8,013 | ₩7,826 | ₩7,973 | +1.70% | 583.7만 |
|---|
| 2026.08.20 | ₩7,960 | ₩7,973 | ₩7,706 | ₩7,800 | -2.01% | 666.3만 |
|---|
| 2026.08.19 | ₩8,080 | ₩8,200 | ₩7,880 | ₩8,000 | -0.99% | 656.8만 |
|---|
| 2026.08.18 | ₩8,094 | ₩8,200 | ₩7,920 | ₩7,920 | -2.15% | 799.2만 |
|---|
| 2026.08.17 | ₩8,227 | ₩8,294 | ₩8,027 | ₩8,080 | -1.79% | 874.5만 |
|---|
| 2026.08.14 | ₩8,200 | ₩8,294 | ₩8,107 | ₩8,160 | -0.49% | 994만 |
|---|
| 2026.08.13 | ₩8,067 | ₩8,494 | ₩8,067 | ₩8,254 | +2.32% | 1477.9만 |
|---|
| 2026.08.12 | ₩8,187 | ₩8,254 | ₩7,907 | ₩8,067 | -1.47% | 917만 |
|---|
| 2026.08.11 | ₩8,067 | ₩8,267 | ₩8,027 | ₩8,134 | +0.83% | 894.2만 |
|---|
| 2026.08.10 | ₩8,574 | ₩8,574 | ₩8,040 | ₩8,054 | -6.07% | 1332.2만 |
|---|
| 2026.08.07 | ₩9,216 | ₩9,229 | ₩8,574 | ₩8,601 | -6.67% | 1113만 |
|---|
| 2026.08.06 | ₩9,656 | ₩9,696 | ₩8,655 | ₩9,029 | -6.50% | 1807.4만 |
|---|
| 2026.08.05 | ₩9,496 | ₩9,536 | ₩9,202 | ₩9,269 | -2.39% | 798.7만 |
|---|
| 2026.08.04 | ₩9,389 | ₩9,616 | ₩9,256 | ₩9,603 | +2.28% | 544.5만 |
|---|
| 2026.08.03 | ₩9,483 | ₩9,576 | ₩9,256 | ₩9,389 | -0.99% | 767.4만 |
|---|
| 2026.07.31 | ₩9,389 | ₩9,416 | ₩9,082 | ₩9,282 | -1.14% | 689.7만 |
|---|
| 2026.07.30 | ₩9,723 | ₩9,776 | ₩9,309 | ₩9,456 | -2.75% | 721.5만 |
|---|
| 2026.07.29 | ₩9,763 | ₩9,963 | ₩9,643 | ₩9,723 | -0.41% | 820.4만 |
|---|
| 2026.07.28 | ₩9,523 | ₩9,857 | ₩9,456 | ₩9,830 | +3.23% | 729.3만 |
|---|
| 2026.07.27 | ₩9,723 | ₩9,763 | ₩9,416 | ₩9,496 | -2.34% | 641.2만 |
|---|
| 2026.07.24 | ₩9,362 | ₩9,683 | ₩9,349 | ₩9,630 | +2.85% | 878.4만 |
|---|
| 2026.07.23 | ₩9,817 | ₩9,843 | ₩9,162 | ₩9,389 | -4.35% | 761.5만 |
|---|
| 2026.07.22 | ₩9,736 | ₩10,097 | ₩9,736 | ₩9,950 | +2.19% | 816.5만 |
|---|
| 2026.07.21 | ₩9,696 | ₩9,950 | ₩9,630 | ₩9,736 | +0.41% | 819만 |
|---|
| 2026.07.20 | ₩9,736 | ₩9,817 | ₩9,549 | ₩9,670 | -0.69% | 764.8만 |
|---|
| 2026.07.17 | ₩9,336 | ₩9,776 | ₩9,309 | ₩9,736 | +4.29% | 969.6만 |
|---|
| 2026.07.16 | ₩8,935 | ₩9,750 | ₩8,922 | ₩9,483 | +6.13% | 1661.8만 |
|---|
| 2026.07.15 | ₩8,975 | ₩9,389 | ₩8,895 | ₩9,002 | +0.30% | 1072.3만 |
|---|
| 2026.07.14 | ₩8,801 | ₩8,908 | ₩8,641 | ₩8,895 | +1.06% | 572.9만 |
|---|
| 2026.07.13 | ₩9,082 | ₩9,149 | ₩8,735 | ₩8,868 | -2.35% | 623.5만 |
|---|
| 2026.07.10 | ₩8,975 | ₩9,189 | ₩8,935 | ₩9,095 | +1.34% | 471.9만 |
|---|
| 2026.07.09 | ₩8,721 | ₩9,042 | ₩8,628 | ₩8,868 | +1.68% | 677.5만 |
|---|
| 2026.07.08 | ₩9,216 | ₩9,216 | ₩8,534 | ₩8,681 | -5.80% | 1174.6만 |
|---|
| 2026.07.07 | ₩9,362 | ₩9,496 | ₩9,162 | ₩9,376 | +0.14% | 892.9만 |
|---|
| 2026.07.06 | ₩8,895 | ₩9,603 | ₩8,895 | ₩9,256 | +4.05% | 1272.8만 |
|---|
| 2026.07.02 | ₩8,775 | ₩8,908 | ₩8,508 | ₩8,801 | +0.30% | 5433.9만 |
|---|
| 2026.07.01 | ₩8,868 | ₩8,868 | ₩8,561 | ₩8,628 | -2.71% | 1139.6만 |
|---|
| 2026.06.30 | ₩8,788 | ₩8,882 | ₩8,681 | ₩8,815 | +0.30% | 914.3만 |
|---|
| 2026.06.29 | ₩8,655 | ₩8,948 | ₩8,561 | ₩8,868 | +2.47% | 1236.2만 |
|---|
| 2026.06.26 | ₩8,481 | ₩9,162 | ₩8,481 | ₩9,135 | +7.72% | 1848.9만 |
|---|
| 2026.06.25 | ₩8,441 | ₩8,815 | ₩8,401 | ₩8,601 | +1.90% | 964.3만 |
|---|
| 2026.06.24 | ₩8,000 | ₩8,521 | ₩7,960 | ₩8,401 | +5.01% | 1119.3만 |
|---|
| 2026.06.23 | ₩7,880 | ₩8,067 | ₩7,826 | ₩7,880 | 0.00% | 755.1만 |
|---|
| 2026.06.22 | ₩8,214 | ₩8,267 | ₩7,947 | ₩7,973 | -2.93% | 952.7만 |
|---|
| 2026.06.18 | ₩8,321 | ₩8,334 | ₩8,013 | ₩8,267 | -0.64% | 1090.6만 |
|---|
| 2026.06.17 | ₩8,414 | ₩8,534 | ₩8,174 | ₩8,227 | -2.22% | 732.2만 |
|---|
| 2026.06.16 | ₩8,828 | ₩8,962 | ₩8,387 | ₩8,428 | -4.54% | 662.7만 |
|---|
| 2026.06.15 | ₩8,641 | ₩9,055 | ₩8,588 | ₩8,801 | +1.85% | 1196.3만 |
|---|
| 2026.06.12 | ₩8,080 | ₩8,775 | ₩8,067 | ₩8,548 | +5.79% | 1351.5만 |
|---|
| 2026.06.11 | ₩7,880 | ₩8,107 | ₩7,826 | ₩8,000 | +1.53% | 949.3만 |
|---|
| 2026.06.10 | ₩7,880 | ₩8,067 | ₩7,733 | ₩7,840 | -0.51% | 667.6만 |
|---|
| 2026.06.09 | ₩7,867 | ₩8,067 | ₩7,773 | ₩7,880 | +0.17% | 807.8만 |
|---|
| 2026.06.08 | ₩7,626 | ₩7,933 | ₩7,493 | ₩7,746 | +1.58% | 936.4만 |
|---|
| 2026.06.05 | ₩7,573 | ₩7,653 | ₩7,493 | ₩7,626 | +0.71% | 786만 |
|---|
| 2026.06.04 | ₩7,813 | ₩7,840 | ₩7,533 | ₩7,559 | -3.25% | 799.2만 |
|---|
| 2026.06.03 | ₩7,813 | ₩7,867 | ₩7,653 | ₩7,746 | -0.85% | 736만 |
|---|
| 2026.06.02 | ₩7,973 | ₩8,054 | ₩7,800 | ₩7,880 | -1.17% | 882.2만 |
|---|
| 2026.06.01 | ₩8,027 | ₩8,134 | ₩7,867 | ₩7,960 | -0.83% | 709.4만 |
|---|
| 2026.05.29 | ₩8,267 | ₩8,321 | ₩8,120 | ₩8,147 | -1.45% | 759.7만 |
|---|
| 2026.05.28 | ₩8,094 | ₩8,294 | ₩8,040 | ₩8,281 | +2.31% | 713.1만 |
|---|
| 2026.05.27 | ₩8,147 | ₩8,361 | ₩8,040 | ₩8,134 | -0.16% | 820만 |
|---|
| 2026.05.26 | ₩7,973 | ₩8,241 | ₩7,973 | ₩8,054 | +1.01% | 782.1만 |
|---|
| 2026.05.22 | ₩7,840 | ₩8,000 | ₩7,800 | ₩7,867 | +0.34% | 556.7만 |
|---|
| 2026.05.21 | ₩7,372 | ₩7,920 | ₩7,372 | ₩7,840 | +6.34% | 1167만 |
|---|
| 2026.05.20 | ₩7,479 | ₩7,519 | ₩7,346 | ₩7,453 | -0.36% | 832.1만 |
|---|
| 2026.05.19 | ₩7,533 | ₩7,533 | ₩7,252 | ₩7,479 | -0.71% | 983만 |
|---|
| 2026.05.18 | ₩7,479 | ₩7,613 | ₩7,426 | ₩7,493 | +0.18% | 707.9만 |
|---|
| 2026.05.15 | ₩7,720 | ₩7,733 | ₩7,519 | ₩7,533 | -2.42% | 890.5만 |
|---|
| 2026.05.14 | ₩7,786 | ₩8,054 | ₩7,733 | ₩7,733 | -0.69% | 867만 |
|---|
| 2026.05.13 | ₩7,826 | ₩7,853 | ₩7,653 | ₩7,760 | -0.85% | 860.7만 |
|---|
| 2026.05.12 | ₩7,893 | ₩7,987 | ₩7,773 | ₩7,826 | -0.85% | 1073.9만 |
|---|
| 2026.05.11 | ₩8,428 | ₩8,614 | ₩7,907 | ₩7,947 | -5.71% | 2561.1만 |
|---|
| 2026.05.08 | ₩9,216 | ₩9,216 | ₩8,681 | ₩8,695 | -5.65% | 833.4만 |
|---|
| 2026.05.07 | ₩9,402 | ₩9,416 | ₩8,775 | ₩9,162 | -2.56% | 1296.2만 |
|---|
| 2026.05.06 | ₩9,630 | ₩9,990 | ₩9,523 | ₩9,750 | +1.25% | 821.9만 |
|---|
| 2026.05.05 | ₩9,202 | ₩9,523 | ₩9,082 | ₩9,456 | +2.76% | 598.5만 |
|---|
| 2026.05.04 | ₩9,362 | ₩9,536 | ₩9,149 | ₩9,162 | -2.14% | 889.1만 |
|---|
| 2026.05.01 | ₩9,456 | ₩9,643 | ₩9,322 | ₩9,456 | 0.00% | 744.8만 |
|---|
| 2026.04.30 | ₩9,483 | ₩9,523 | ₩9,309 | ₩9,456 | -0.28% | 858.5만 |
|---|
| 2026.04.29 | ₩9,443 | ₩9,496 | ₩9,296 | ₩9,416 | -0.28% | 776만 |
|---|
| 2026.04.28 | ₩9,616 | ₩9,616 | ₩9,429 | ₩9,496 | -1.25% | 758.3만 |
|---|
| 2026.04.27 | ₩9,443 | ₩9,696 | ₩9,443 | ₩9,536 | +0.99% | 988.5만 |
|---|
| 2026.04.24 | ₩9,416 | ₩9,616 | ₩9,309 | ₩9,429 | +0.14% | 560.4만 |
|---|
| 2026.04.23 | ₩9,443 | ₩9,509 | ₩9,216 | ₩9,416 | -0.28% | 708.4만 |
|---|
| 2026.04.22 | ₩9,563 | ₩9,630 | ₩9,416 | ₩9,469 | -0.98% | 856만 |
|---|
| 2026.04.21 | ₩9,683 | ₩9,736 | ₩9,349 | ₩9,549 | -1.38% | 701.5만 |
|---|
| 2026.04.20 | ₩9,376 | ₩9,736 | ₩9,349 | ₩9,643 | +2.85% | 645.5만 |
|---|
| 2026.04.17 | ₩9,042 | ₩9,670 | ₩8,988 | ₩9,429 | +4.28% | 1100.9만 |
|---|
| 2026.04.16 | ₩9,055 | ₩9,069 | ₩8,761 | ₩8,801 | -2.80% | 862.3만 |
|---|
| 2026.04.15 | ₩9,122 | ₩9,122 | ₩8,922 | ₩8,988 | -1.46% | 1035.8만 |
|---|
| 2026.04.14 | ₩9,402 | ₩9,576 | ₩9,122 | ₩9,135 | -2.84% | 685.9만 |
|---|
| 2026.04.13 | ₩9,402 | ₩9,469 | ₩9,189 | ₩9,389 | -0.14% | 737.4만 |
|---|
| 2026.04.10 | ₩9,536 | ₩9,589 | ₩9,416 | ₩9,483 | -0.56% | 682.5만 |
|---|
| 2026.04.09 | ₩9,336 | ₩9,456 | ₩9,242 | ₩9,429 | +1.00% | 617.9만 |
|---|
| 2026.04.08 | ₩9,416 | ₩9,576 | ₩9,282 | ₩9,416 | 0.00% | 807.1만 |
|---|
| 2026.04.07 | ₩8,962 | ₩9,042 | ₩8,868 | ₩8,948 | -0.15% | 561.6만 |
|---|
| 2026.04.06 | ₩8,882 | ₩9,122 | ₩8,855 | ₩9,055 | +1.95% | 438.8만 |
|---|
| 2026.04.02 | ₩8,815 | ₩8,922 | ₩8,628 | ₩8,882 | +0.76% | 516.9만 |
|---|
| 2026.04.01 | ₩8,948 | ₩9,256 | ₩8,908 | ₩8,962 | +0.15% | 690.2만 |
|---|
| 2026.03.31 | ₩8,588 | ₩8,895 | ₩8,481 | ₩8,855 | +3.11% | 820.9만 |
|---|
| 2026.03.30 | ₩8,614 | ₩8,748 | ₩8,401 | ₩8,401 | -2.48% | 772.7만 |
|---|
| 2026.03.27 | ₩8,775 | ₩8,895 | ₩8,508 | ₩8,601 | -1.98% | 588.9만 |
|---|
| 2026.03.26 | ₩8,481 | ₩8,935 | ₩8,481 | ₩8,842 | +4.25% | 804.2만 |
|---|
| 2026.03.25 | ₩8,708 | ₩8,882 | ₩8,401 | ₩8,614 | -1.07% | 865.4만 |
|---|
| 2026.03.24 | ₩8,441 | ₩8,641 | ₩8,334 | ₩8,521 | +0.95% | 738.5만 |
|---|
| 2026.03.23 | ₩8,468 | ₩8,721 | ₩8,374 | ₩8,481 | +0.16% | 841.4만 |
|---|
| 2026.03.20 | ₩8,494 | ₩8,548 | ₩8,200 | ₩8,214 | -3.30% | 1100.9만 |
|---|
| 2026.03.19 | ₩8,441 | ₩8,681 | ₩8,347 | ₩8,494 | +0.63% | 970.1만 |
|---|
| 2026.03.18 | ₩8,908 | ₩8,988 | ₩8,494 | ₩8,548 | -4.05% | 1182.8만 |
|---|
| 2026.03.17 | ₩9,109 | ₩9,389 | ₩8,988 | ₩9,002 | -1.17% | 968.5만 |
|---|
| 2026.03.16 | ₩9,149 | ₩9,229 | ₩8,908 | ₩9,002 | -1.61% | 963.3만 |
|---|
| 2026.03.13 | ₩9,496 | ₩9,630 | ₩9,029 | ₩9,055 | -4.64% | 1529.1만 |
|---|
| 2026.03.12 | ₩9,670 | ₩9,670 | ₩9,362 | ₩9,443 | -2.35% | 652.1만 |
|---|
| 2026.03.11 | ₩9,549 | ₩9,857 | ₩9,549 | ₩9,723 | +1.82% | 696.7만 |
|---|
| 2026.03.10 | ₩9,910 | ₩9,950 | ₩9,456 | ₩9,496 | -4.18% | 1186.2만 |
|---|
| 2026.03.09 | ₩9,817 | ₩9,870 | ₩9,282 | ₩9,843 | +0.27% | 944.8만 |
|---|
| 2026.03.06 | ₩10,164 | ₩10,257 | ₩9,977 | ₩10,017 | -1.45% | 783.2만 |
|---|
| 2026.03.05 | ₩10,605 | ₩10,818 | ₩10,257 | ₩10,391 | -2.02% | 737.1만 |
|---|
| 2026.03.04 | ₩10,671 | ₩10,791 | ₩10,498 | ₩10,685 | +0.13% | 550.2만 |
|---|
| 2026.03.03 | ₩10,711 | ₩10,845 | ₩10,404 | ₩10,564 | -1.37% | 999.7만 |
|---|
| 2026.03.02 | ₩10,818 | ₩11,059 | ₩10,564 | ₩11,019 | +1.85% | 612.1만 |
|---|
| 2026.02.27 | ₩11,152 | ₩11,192 | ₩10,912 | ₩11,019 | -1.20% | 604.4만 |
|---|
| 2026.02.26 | ₩11,312 | ₩11,459 | ₩11,059 | ₩11,286 | -0.24% | 642.2만 |
|---|
| 2026.02.25 | ₩11,726 | ₩11,766 | ₩11,286 | ₩11,312 | -3.53% | 731.7만 |
|---|
| 2026.02.24 | ₩11,606 | ₩11,793 | ₩11,579 | ₩11,740 | +1.15% | 504.7만 |
|---|
| 2026.02.23 | ₩11,927 | ₩11,927 | ₩11,633 | ₩11,646 | -2.35% | 489.7만 |
|---|
| 2026.02.20 | ₩11,713 | ₩11,980 | ₩11,579 | ₩11,940 | +1.94% | 802.3만 |
|---|
| 2026.02.19 | ₩11,820 | ₩11,953 | ₩11,646 | ₩11,713 | -0.90% | 976.5만 |
|---|
| 2026.02.18 | ₩11,820 | ₩12,114 | ₩11,726 | ₩11,873 | +0.45% | 859.5만 |
|---|
| 2026.02.17 | ₩12,488 | ₩12,608 | ₩11,807 | ₩11,833 | -5.24% | 732.5만 |
|---|
| 2026.02.13 | ₩12,595 | ₩12,862 | ₩12,421 | ₩12,608 | +0.11% | 693.7만 |
|---|
| 2026.02.12 | ₩12,755 | ₩13,316 | ₩12,408 | ₩12,474 | -2.20% | 1098만 |
|---|
| 2026.02.11 | ₩12,194 | ₩12,795 | ₩12,087 | ₩12,661 | +3.83% | 944.9만 |
|---|
| 2026.02.10 | ₩12,274 | ₩12,501 | ₩11,726 | ₩12,154 | -0.98% | 2366.5만 |
|---|
| 2026.02.09 | ₩14,077 | ₩14,184 | ₩13,877 | ₩14,050 | -0.19% | 1153만 |
|---|
| 2026.02.06 | ₩13,663 | ₩14,144 | ₩13,610 | ₩14,077 | +3.03% | 937.2만 |
|---|
| 2026.02.05 | ₩13,529 | ₩13,770 | ₩13,489 | ₩13,650 | +0.89% | 672.8만 |
|---|
| 2026.02.04 | ₩13,356 | ₩13,903 | ₩13,342 | ₩13,650 | +2.20% | 876.3만 |
|---|
| 2026.02.03 | ₩12,528 | ₩13,342 | ₩12,474 | ₩13,302 | +6.18% | 780.7만 |
|---|
| 2026.02.02 | ₩12,488 | ₩12,768 | ₩12,408 | ₩12,461 | -0.21% | 533.5만 |
|---|
| 2026.01.30 | ₩12,715 | ₩12,768 | ₩12,461 | ₩12,568 | -1.16% | 470.2만 |
|---|
| 2026.01.29 | ₩12,701 | ₩12,888 | ₩12,434 | ₩12,835 | +1.05% | 565.9만 |
|---|
| 2026.01.28 | ₩12,755 | ₩12,755 | ₩12,541 | ₩12,621 | -1.05% | 421.7만 |
|---|
| 2026.01.27 | ₩12,768 | ₩12,835 | ₩12,621 | ₩12,755 | -0.10% | 368.4만 |
|---|
| 2026.01.26 | ₩12,768 | ₩12,835 | ₩12,608 | ₩12,755 | -0.10% | 356.4만 |
|---|
| 2026.01.23 | ₩12,701 | ₩12,888 | ₩12,595 | ₩12,835 | +1.05% | 350.5만 |
|---|
| 2026.01.22 | ₩12,822 | ₩12,928 | ₩12,648 | ₩12,755 | -0.52% | 561.1만 |
|---|
| 2026.01.21 | ₩12,087 | ₩12,675 | ₩12,087 | ₩12,514 | +3.54% | 736.3만 |
|---|
| 2026.01.20 | ₩11,940 | ₩12,060 | ₩11,807 | ₩11,980 | +0.34% | 587.6만 |
|---|
| 2026.01.16 | ₩12,434 | ₩12,448 | ₩11,927 | ₩12,140 | -2.36% | 479.2만 |
|---|
| 2026.01.15 | ₩12,034 | ₩12,528 | ₩11,980 | ₩12,448 | +3.44% | 565.8만 |
|---|
| 2026.01.14 | ₩12,194 | ₩12,341 | ₩11,967 | ₩12,047 | -1.20% | 724.5만 |
|---|
| 2026.01.13 | ₩12,261 | ₩12,341 | ₩12,060 | ₩12,194 | -0.54% | 520만 |
|---|
| 2026.01.12 | ₩12,327 | ₩12,354 | ₩12,154 | ₩12,221 | -0.87% | 446.3만 |
|---|
| 2026.01.09 | ₩12,207 | ₩12,367 | ₩12,074 | ₩12,327 | +0.98% | 547만 |
|---|
| 2026.01.08 | ₩12,087 | ₩12,474 | ₩11,940 | ₩12,234 | +1.22% | 657.8만 |
|---|
| 2026.01.07 | ₩12,421 | ₩12,474 | ₩12,034 | ₩12,140 | -2.26% | 571.3만 |
|---|
| 2026.01.06 | ₩11,726 | ₩12,394 | ₩11,579 | ₩12,367 | +5.47% | 874만 |
|---|
| 2026.01.05 | ₩11,913 | ₩11,967 | ₩11,620 | ₩11,807 | -0.90% | 579만 |
|---|
| 2026.01.02 | ₩11,753 | ₩11,940 | ₩11,646 | ₩11,913 | +1.36% | 487만 |
|---|
| 2025.12.31 | ₩11,913 | ₩12,007 | ₩11,686 | ₩11,700 | -1.79% | 398.5만 |
|---|
| 2025.12.30 | ₩11,766 | ₩12,034 | ₩11,579 | ₩11,953 | +1.59% | 786.9만 |
|---|
| 2025.12.29 | ₩11,606 | ₩11,873 | ₩11,593 | ₩11,753 | +1.27% | 752만 |
|---|
| 2025.12.26 | ₩11,593 | ₩11,700 | ₩11,526 | ₩11,660 | +0.58% | 182.8만 |
|---|
| 2025.12.24 | ₩11,620 | ₩11,740 | ₩11,486 | ₩11,660 | +0.34% | 187.9만 |
|---|
| 2025.12.23 | ₩11,633 | ₩11,726 | ₩11,499 | ₩11,539 | -0.80% | 295.5만 |
|---|
| 2025.12.22 | ₩11,820 | ₩12,047 | ₩11,646 | ₩11,740 | -0.68% | 446.7만 |
|---|
| 2025.12.19 | ₩11,967 | ₩12,020 | ₩11,847 | ₩11,847 | -1.00% | 734.4만 |
|---|
| 2025.12.18 | ₩11,940 | ₩12,221 | ₩11,927 | ₩12,034 | +0.78% | 530.5만 |
|---|
| 2025.12.17 | ₩11,780 | ₩11,980 | ₩11,740 | ₩11,847 | +0.57% | 405.8만 |
|---|
| 2025.12.16 | ₩12,007 | ₩12,047 | ₩11,766 | ₩11,780 | -1.89% | 452.3만 |
|---|
| 2025.12.15 | ₩11,753 | ₩12,114 | ₩11,726 | ₩12,034 | +2.39% | 472.9만 |
|---|
| 2025.12.12 | ₩11,860 | ₩11,953 | ₩11,553 | ₩11,753 | -0.90% | 515.7만 |
|---|
| 2025.12.11 | ₩11,927 | ₩11,953 | ₩11,646 | ₩11,780 | -1.23% | 590.3만 |
|---|
| 2025.12.10 | ₩11,259 | ₩11,994 | ₩11,259 | ₩11,940 | +6.05% | 704만 |
|---|
| 2025.12.09 | ₩11,419 | ₩11,566 | ₩11,165 | ₩11,206 | -1.87% | 608만 |
|---|
| 2025.12.08 | ₩11,379 | ₩11,660 | ₩11,299 | ₩11,406 | +0.23% | 731.4만 |
|---|
| 2025.12.05 | ₩11,326 | ₩11,473 | ₩11,232 | ₩11,459 | +1.18% | 483.2만 |
|---|
| 2025.12.04 | ₩11,606 | ₩11,673 | ₩11,246 | ₩11,312 | -2.53% | 738.6만 |
|---|
| 2025.12.03 | ₩11,673 | ₩11,847 | ₩11,633 | ₩11,713 | +0.34% | 443.5만 |
|---|
| 2025.12.02 | ₩11,606 | ₩11,726 | ₩11,419 | ₩11,646 | +0.35% | 602.6만 |
|---|
| 2025.12.01 | ₩11,379 | ₩11,660 | ₩11,352 | ₩11,579 | +1.76% | 653.7만 |
|---|
| 2025.11.28 | ₩11,352 | ₩11,660 | ₩11,272 | ₩11,566 | +1.88% | 410.3만 |
|---|
| 2025.11.26 | ₩11,165 | ₩11,312 | ₩11,059 | ₩11,272 | +0.96% | 876.8만 |
|---|
| 2025.11.25 | ₩10,952 | ₩11,379 | ₩10,925 | ₩11,246 | +2.68% | 606.1만 |
|---|
| 2025.11.24 | ₩10,711 | ₩10,952 | ₩10,631 | ₩10,872 | +1.50% | 701.5만 |
|---|
| 2025.11.21 | ₩10,271 | ₩10,845 | ₩10,204 | ₩10,818 | +5.33% | 774.3만 |
|---|
| 2025.11.20 | ₩10,551 | ₩10,751 | ₩10,164 | ₩10,204 | -3.29% | 568.9만 |
|---|
| 2025.11.19 | ₩10,431 | ₩10,498 | ₩10,217 | ₩10,444 | +0.13% | 500.2만 |
|---|
| 2025.11.18 | ₩10,070 | ₩10,645 | ₩9,990 | ₩10,498 | +4.24% | 952.2만 |
|---|
| 2025.11.17 | ₩10,017 | ₩10,204 | ₩9,870 | ₩9,923 | -0.93% | 671.3만 |
|---|
| 2025.11.14 | ₩10,097 | ₩10,244 | ₩9,963 | ₩10,097 | 0.00% | 532.1만 |
|---|
| 2025.11.13 | ₩10,137 | ₩10,364 | ₩10,030 | ₩10,137 | 0.00% | 767.8만 |
|---|
| 2025.11.12 | ₩10,017 | ₩10,431 | ₩10,017 | ₩10,324 | +3.07% | 630.7만 |
|---|
| 2025.11.11 | ₩10,070 | ₩10,150 | ₩9,977 | ₩10,017 | -0.53% | 391.1만 |
|---|
| 2025.11.10 | ₩10,204 | ₩10,244 | ₩9,883 | ₩10,124 | -0.79% | 740.9만 |
|---|
| 2025.11.07 | ₩10,337 | ₩10,377 | ₩10,017 | ₩10,110 | -2.20% | 719만 |
|---|
| 2025.11.06 | ₩10,671 | ₩10,671 | ₩10,257 | ₩10,431 | -2.25% | 1122.5만 |
|---|
| 2025.11.05 | ₩9,857 | ₩10,898 | ₩9,696 | ₩10,738 | +8.94% | 1834.4만 |
|---|
| 2025.11.04 | ₩9,817 | ₩10,124 | ₩9,216 | ₩9,923 | +1.09% | 2289.3만 |
|---|
| 2025.11.03 | ₩9,069 | ₩9,362 | ₩9,055 | ₩9,202 | +1.47% | 1235.7만 |
|---|
| 2025.10.31 | ₩9,162 | ₩9,242 | ₩9,029 | ₩9,202 | +0.44% | 720.6만 |
|---|
| 2025.10.30 | ₩9,309 | ₩9,402 | ₩9,229 | ₩9,229 | -0.86% | 723.6만 |
|---|
| 2025.10.29 | ₩9,469 | ₩9,670 | ₩9,349 | ₩9,376 | -0.99% | 709.1만 |
|---|
| 2025.10.28 | ₩9,469 | ₩9,536 | ₩9,389 | ₩9,456 | -0.14% | 570.3만 |
|---|
| 2025.10.27 | ₩9,683 | ₩9,790 | ₩9,443 | ₩9,443 | -2.48% | 566.7만 |
|---|
| 2025.10.24 | ₩9,576 | ₩9,736 | ₩9,523 | ₩9,670 | +0.98% | 586.4만 |
|---|
| 2025.10.23 | ₩9,416 | ₩9,536 | ₩9,362 | ₩9,523 | +1.13% | 438.3만 |
|---|
| 2025.10.22 | ₩9,549 | ₩9,563 | ₩9,402 | ₩9,402 | -1.54% | 685.7만 |
|---|
| 2025.10.21 | ₩9,443 | ₩9,576 | ₩9,349 | ₩9,549 | +1.13% | 769.6만 |
|---|
| 2025.10.20 | ₩9,149 | ₩9,429 | ₩9,149 | ₩9,402 | +2.77% | 547.2만 |
|---|
| 2025.10.17 | ₩9,029 | ₩9,175 | ₩9,015 | ₩9,162 | +1.48% | 692.8만 |
|---|
| 2025.10.16 | ₩9,015 | ₩9,202 | ₩8,988 | ₩9,122 | +1.19% | 946.1만 |
|---|
| 2025.10.15 | ₩8,962 | ₩9,175 | ₩8,908 | ₩8,962 | 0.00% | 1071만 |
|---|
| 2025.10.14 | ₩8,788 | ₩9,082 | ₩8,695 | ₩8,962 | +1.98% | 1140.5만 |
|---|
| 2025.10.13 | ₩9,309 | ₩9,349 | ₩8,962 | ₩8,988 | -3.44% | 1332.5만 |
|---|
| 2025.10.10 | ₩9,576 | ₩9,696 | ₩9,122 | ₩9,122 | -4.74% | 1344.6만 |
|---|