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 | ₩6,388 | ₩6,388 | ₩6,187 | ₩6,254 | -2.09% | 592.6만 |
| 2026.10.08 | ₩6,214 | ₩6,428 | ₩6,147 | ₩6,347 | +2.15% | 947.4만 |
| 2026.10.07 | ₩6,227 | ₩6,294 | ₩6,174 | ₩6,267 | +0.64% | 659.3만 |
| 2026.10.06 | ₩6,321 | ₩6,414 | ₩6,227 | ₩6,227 | -1.48% | 756.7만 |
| 2026.10.05 | ₩6,468 | ₩6,494 | ₩6,160 | ₩6,254 | -3.31% | 1467.3만 |
| 2026.10.02 | ₩6,788 | ₩6,802 | ₩6,468 | ₩6,468 | -4.72% | 1110.5만 |
| 2026.10.01 | ₩6,615 | ₩6,748 | ₩6,454 | ₩6,722 | +1.62% | 1085.5만 |
| 2026.09.30 | ₩6,762 | ₩6,762 | ₩6,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,641 |
| -1.78% |
| 801.2만 |
| 2026.09.29 | ₩6,735 | ₩6,842 | ₩6,615 | ₩6,682 | -0.79% | 677.6만 |
|---|
| 2026.09.28 | ₩6,855 | ₩6,855 | ₩6,682 | ₩6,708 | -2.14% | 750.1만 |
|---|
| 2026.09.25 | ₩6,842 | ₩6,882 | ₩6,735 | ₩6,855 | +0.20% | 569만 |
|---|
| 2026.09.24 | ₩7,176 | ₩7,176 | ₩6,762 | ₩6,775 | -5.59% | 1047.4만 |
|---|
| 2026.09.23 | ₩7,283 | ₩7,283 | ₩7,056 | ₩7,136 | -2.02% | 646.7만 |
|---|
| 2026.09.22 | ₩6,882 | ₩7,417 | ₩6,882 | ₩7,336 | +6.60% | 1434.6만 |
|---|
| 2026.09.21 | ₩6,842 | ₩6,855 | ₩6,561 | ₩6,708 | -1.95% | 1342만 |
|---|
| 2026.09.18 | ₩6,869 | ₩6,895 | ₩6,735 | ₩6,748 | -1.75% | 1589.5만 |
|---|
| 2026.09.17 | ₩7,056 | ₩7,123 | ₩6,735 | ₩6,882 | -2.46% | 1306.1만 |
|---|
| 2026.09.16 | ₩7,096 | ₩7,136 | ₩6,869 | ₩6,895 | -2.82% | 929.4만 |
|---|
| 2026.09.15 | ₩7,123 | ₩7,149 | ₩6,922 | ₩7,016 | -1.50% | 1205.5만 |
|---|
| 2026.09.14 | ₩7,136 | ₩7,323 | ₩7,082 | ₩7,109 | -0.37% | 930.7만 |
|---|
| 2026.09.11 | ₩7,537 | ₩7,630 | ₩7,149 | ₩7,176 | -4.79% | 1374.5만 |
|---|
| 2026.09.10 | ₩7,604 | ₩7,617 | ₩7,350 | ₩7,403 | -2.64% | 1000.7만 |
|---|
| 2026.09.09 | ₩7,804 | ₩7,831 | ₩7,564 | ₩7,684 | -1.54% | 957.2만 |
|---|
| 2026.09.08 | ₩8,285 | ₩8,312 | ₩7,791 | ₩7,817 | -5.65% | 1320.3만 |
|---|
| 2026.09.04 | ₩8,138 | ₩8,352 | ₩8,058 | ₩8,352 | +2.63% | 498.3만 |
|---|
| 2026.09.03 | ₩8,405 | ₩8,552 | ₩8,111 | ₩8,165 | -2.86% | 657.5만 |
|---|
| 2026.09.02 | ₩8,018 | ₩8,339 | ₩7,964 | ₩8,298 | +3.50% | 895만 |
|---|
| 2026.09.01 | ₩8,459 | ₩8,459 | ₩7,991 | ₩8,004 | -5.37% | 669.9만 |
|---|
| 2026.08.31 | ₩8,445 | ₩8,499 | ₩8,258 | ₩8,379 | -0.79% | 607.2만 |
|---|
| 2026.08.28 | ₩8,218 | ₩8,512 | ₩8,125 | ₩8,486 | +3.25% | 525.7만 |
|---|
| 2026.08.27 | ₩8,352 | ₩8,352 | ₩8,178 | ₩8,218 | -1.60% | 541.3만 |
|---|
| 2026.08.26 | ₩8,232 | ₩8,793 | ₩8,232 | ₩8,365 | +1.62% | 1202.6만 |
|---|
| 2026.08.25 | ₩8,018 | ₩8,325 | ₩7,951 | ₩8,285 | +3.33% | 719.2만 |
|---|
| 2026.08.24 | ₩7,978 | ₩8,085 | ₩7,884 | ₩8,018 | +0.50% | 585.9만 |
|---|
| 2026.08.21 | ₩7,844 | ₩8,018 | ₩7,831 | ₩7,978 | +1.70% | 583.7만 |
|---|
| 2026.08.20 | ₩7,964 | ₩7,978 | ₩7,711 | ₩7,804 | -2.01% | 666.3만 |
|---|
| 2026.08.19 | ₩8,085 | ₩8,205 | ₩7,884 | ₩8,004 | -0.99% | 656.8만 |
|---|
| 2026.08.18 | ₩8,098 | ₩8,205 | ₩7,924 | ₩7,924 | -2.15% | 799.2만 |
|---|
| 2026.08.17 | ₩8,232 | ₩8,298 | ₩8,031 | ₩8,085 | -1.79% | 874.5만 |
|---|
| 2026.08.14 | ₩8,205 | ₩8,298 | ₩8,111 | ₩8,165 | -0.49% | 994만 |
|---|
| 2026.08.13 | ₩8,071 | ₩8,499 | ₩8,071 | ₩8,258 | +2.32% | 1477.9만 |
|---|
| 2026.08.12 | ₩8,192 | ₩8,258 | ₩7,911 | ₩8,071 | -1.47% | 917만 |
|---|
| 2026.08.11 | ₩8,071 | ₩8,272 | ₩8,031 | ₩8,138 | +0.83% | 894.2만 |
|---|
| 2026.08.10 | ₩8,579 | ₩8,579 | ₩8,045 | ₩8,058 | -6.07% | 1332.2만 |
|---|
| 2026.08.07 | ₩9,221 | ₩9,234 | ₩8,579 | ₩8,606 | -6.67% | 1113만 |
|---|
| 2026.08.06 | ₩9,662 | ₩9,702 | ₩8,659 | ₩9,033 | -6.50% | 1807.4만 |
|---|
| 2026.08.05 | ₩9,501 | ₩9,541 | ₩9,207 | ₩9,274 | -2.39% | 798.7만 |
|---|
| 2026.08.04 | ₩9,394 | ₩9,621 | ₩9,261 | ₩9,608 | +2.28% | 544.5만 |
|---|
| 2026.08.03 | ₩9,488 | ₩9,581 | ₩9,261 | ₩9,394 | -0.99% | 767.4만 |
|---|
| 2026.07.31 | ₩9,394 | ₩9,421 | ₩9,087 | ₩9,287 | -1.14% | 689.7만 |
|---|
| 2026.07.30 | ₩9,728 | ₩9,782 | ₩9,314 | ₩9,461 | -2.75% | 721.5만 |
|---|
| 2026.07.29 | ₩9,768 | ₩9,969 | ₩9,648 | ₩9,728 | -0.41% | 820.4만 |
|---|
| 2026.07.28 | ₩9,528 | ₩9,862 | ₩9,461 | ₩9,835 | +3.23% | 729.3만 |
|---|
| 2026.07.27 | ₩9,728 | ₩9,768 | ₩9,421 | ₩9,501 | -2.34% | 641.2만 |
|---|
| 2026.07.24 | ₩9,368 | ₩9,688 | ₩9,354 | ₩9,635 | +2.85% | 878.4만 |
|---|
| 2026.07.23 | ₩9,822 | ₩9,849 | ₩9,167 | ₩9,394 | -4.35% | 761.5만 |
|---|
| 2026.07.22 | ₩9,742 | ₩10,103 | ₩9,742 | ₩9,956 | +2.19% | 816.5만 |
|---|
| 2026.07.21 | ₩9,702 | ₩9,956 | ₩9,635 | ₩9,742 | +0.41% | 819만 |
|---|
| 2026.07.20 | ₩9,742 | ₩9,822 | ₩9,555 | ₩9,675 | -0.69% | 764.8만 |
|---|
| 2026.07.17 | ₩9,341 | ₩9,782 | ₩9,314 | ₩9,742 | +4.29% | 969.6만 |
|---|
| 2026.07.16 | ₩8,940 | ₩9,755 | ₩8,927 | ₩9,488 | +6.13% | 1661.8만 |
|---|
| 2026.07.15 | ₩8,980 | ₩9,394 | ₩8,900 | ₩9,007 | +0.30% | 1072.3만 |
|---|
| 2026.07.14 | ₩8,806 | ₩8,913 | ₩8,646 | ₩8,900 | +1.06% | 572.9만 |
|---|
| 2026.07.13 | ₩9,087 | ₩9,154 | ₩8,739 | ₩8,873 | -2.35% | 623.5만 |
|---|
| 2026.07.10 | ₩8,980 | ₩9,194 | ₩8,940 | ₩9,100 | +1.34% | 471.9만 |
|---|
| 2026.07.09 | ₩8,726 | ₩9,047 | ₩8,633 | ₩8,873 | +1.68% | 677.5만 |
|---|
| 2026.07.08 | ₩9,221 | ₩9,221 | ₩8,539 | ₩8,686 | -5.80% | 1174.6만 |
|---|
| 2026.07.07 | ₩9,368 | ₩9,501 | ₩9,167 | ₩9,381 | +0.14% | 892.9만 |
|---|
| 2026.07.06 | ₩8,900 | ₩9,608 | ₩8,900 | ₩9,261 | +4.05% | 1272.8만 |
|---|
| 2026.07.02 | ₩8,780 | ₩8,913 | ₩8,512 | ₩8,806 | +0.30% | 5433.9만 |
|---|
| 2026.07.01 | ₩8,873 | ₩8,873 | ₩8,566 | ₩8,633 | -2.71% | 1139.6만 |
|---|
| 2026.06.30 | ₩8,793 | ₩8,886 | ₩8,686 | ₩8,820 | +0.30% | 914.3만 |
|---|
| 2026.06.29 | ₩8,659 | ₩8,953 | ₩8,566 | ₩8,873 | +2.47% | 1236.2만 |
|---|
| 2026.06.26 | ₩8,486 | ₩9,167 | ₩8,486 | ₩9,140 | +7.72% | 1848.9만 |
|---|
| 2026.06.25 | ₩8,445 | ₩8,820 | ₩8,405 | ₩8,606 | +1.90% | 964.3만 |
|---|
| 2026.06.24 | ₩8,004 | ₩8,526 | ₩7,964 | ₩8,405 | +5.01% | 1119.3만 |
|---|
| 2026.06.23 | ₩7,884 | ₩8,071 | ₩7,831 | ₩7,884 | 0.00% | 755.1만 |
|---|
| 2026.06.22 | ₩8,218 | ₩8,272 | ₩7,951 | ₩7,978 | -2.93% | 952.7만 |
|---|
| 2026.06.18 | ₩8,325 | ₩8,339 | ₩8,018 | ₩8,272 | -0.64% | 1090.6만 |
|---|
| 2026.06.17 | ₩8,419 | ₩8,539 | ₩8,178 | ₩8,232 | -2.22% | 732.2만 |
|---|
| 2026.06.16 | ₩8,833 | ₩8,967 | ₩8,392 | ₩8,432 | -4.54% | 662.7만 |
|---|
| 2026.06.15 | ₩8,646 | ₩9,060 | ₩8,592 | ₩8,806 | +1.85% | 1196.3만 |
|---|
| 2026.06.12 | ₩8,085 | ₩8,780 | ₩8,071 | ₩8,552 | +5.79% | 1351.5만 |
|---|
| 2026.06.11 | ₩7,884 | ₩8,111 | ₩7,831 | ₩8,004 | +1.53% | 949.3만 |
|---|
| 2026.06.10 | ₩7,884 | ₩8,071 | ₩7,737 | ₩7,844 | -0.51% | 667.6만 |
|---|
| 2026.06.09 | ₩7,871 | ₩8,071 | ₩7,777 | ₩7,884 | +0.17% | 807.8만 |
|---|
| 2026.06.08 | ₩7,630 | ₩7,938 | ₩7,497 | ₩7,751 | +1.58% | 936.4만 |
|---|
| 2026.06.05 | ₩7,577 | ₩7,657 | ₩7,497 | ₩7,630 | +0.71% | 786만 |
|---|
| 2026.06.04 | ₩7,817 | ₩7,844 | ₩7,537 | ₩7,564 | -3.25% | 799.2만 |
|---|
| 2026.06.03 | ₩7,817 | ₩7,871 | ₩7,657 | ₩7,751 | -0.85% | 736만 |
|---|
| 2026.06.02 | ₩7,978 | ₩8,058 | ₩7,804 | ₩7,884 | -1.17% | 882.2만 |
|---|
| 2026.06.01 | ₩8,031 | ₩8,138 | ₩7,871 | ₩7,964 | -0.83% | 709.4만 |
|---|
| 2026.05.29 | ₩8,272 | ₩8,325 | ₩8,125 | ₩8,151 | -1.45% | 759.7만 |
|---|
| 2026.05.28 | ₩8,098 | ₩8,298 | ₩8,045 | ₩8,285 | +2.31% | 713.1만 |
|---|
| 2026.05.27 | ₩8,151 | ₩8,365 | ₩8,045 | ₩8,138 | -0.16% | 820만 |
|---|
| 2026.05.26 | ₩7,978 | ₩8,245 | ₩7,978 | ₩8,058 | +1.01% | 782.1만 |
|---|
| 2026.05.22 | ₩7,844 | ₩8,004 | ₩7,804 | ₩7,871 | +0.34% | 556.7만 |
|---|
| 2026.05.21 | ₩7,376 | ₩7,924 | ₩7,376 | ₩7,844 | +6.34% | 1167만 |
|---|
| 2026.05.20 | ₩7,483 | ₩7,523 | ₩7,350 | ₩7,457 | -0.36% | 832.1만 |
|---|
| 2026.05.19 | ₩7,537 | ₩7,537 | ₩7,256 | ₩7,483 | -0.71% | 983만 |
|---|
| 2026.05.18 | ₩7,483 | ₩7,617 | ₩7,430 | ₩7,497 | +0.18% | 707.9만 |
|---|
| 2026.05.15 | ₩7,724 | ₩7,737 | ₩7,523 | ₩7,537 | -2.42% | 890.5만 |
|---|
| 2026.05.14 | ₩7,791 | ₩8,058 | ₩7,737 | ₩7,737 | -0.69% | 867만 |
|---|
| 2026.05.13 | ₩7,831 | ₩7,858 | ₩7,657 | ₩7,764 | -0.85% | 860.7만 |
|---|
| 2026.05.12 | ₩7,898 | ₩7,991 | ₩7,777 | ₩7,831 | -0.85% | 1073.9만 |
|---|
| 2026.05.11 | ₩8,432 | ₩8,619 | ₩7,911 | ₩7,951 | -5.71% | 2561.1만 |
|---|
| 2026.05.08 | ₩9,221 | ₩9,221 | ₩8,686 | ₩8,699 | -5.65% | 833.4만 |
|---|
| 2026.05.07 | ₩9,408 | ₩9,421 | ₩8,780 | ₩9,167 | -2.56% | 1296.2만 |
|---|
| 2026.05.06 | ₩9,635 | ₩9,996 | ₩9,528 | ₩9,755 | +1.25% | 821.9만 |
|---|
| 2026.05.05 | ₩9,207 | ₩9,528 | ₩9,087 | ₩9,461 | +2.76% | 598.5만 |
|---|
| 2026.05.04 | ₩9,368 | ₩9,541 | ₩9,154 | ₩9,167 | -2.14% | 889.1만 |
|---|
| 2026.05.01 | ₩9,461 | ₩9,648 | ₩9,327 | ₩9,461 | 0.00% | 744.8만 |
|---|
| 2026.04.30 | ₩9,488 | ₩9,528 | ₩9,314 | ₩9,461 | -0.28% | 858.5만 |
|---|
| 2026.04.29 | ₩9,448 | ₩9,501 | ₩9,301 | ₩9,421 | -0.28% | 776만 |
|---|
| 2026.04.28 | ₩9,621 | ₩9,621 | ₩9,434 | ₩9,501 | -1.25% | 758.3만 |
|---|
| 2026.04.27 | ₩9,448 | ₩9,702 | ₩9,448 | ₩9,541 | +0.99% | 988.5만 |
|---|
| 2026.04.24 | ₩9,421 | ₩9,621 | ₩9,314 | ₩9,434 | +0.14% | 560.4만 |
|---|
| 2026.04.23 | ₩9,448 | ₩9,515 | ₩9,221 | ₩9,421 | -0.28% | 708.4만 |
|---|
| 2026.04.22 | ₩9,568 | ₩9,635 | ₩9,421 | ₩9,474 | -0.98% | 856만 |
|---|
| 2026.04.21 | ₩9,688 | ₩9,742 | ₩9,354 | ₩9,555 | -1.38% | 701.5만 |
|---|
| 2026.04.20 | ₩9,381 | ₩9,742 | ₩9,354 | ₩9,648 | +2.85% | 645.5만 |
|---|
| 2026.04.17 | ₩9,047 | ₩9,675 | ₩8,993 | ₩9,434 | +4.28% | 1100.9만 |
|---|
| 2026.04.16 | ₩9,060 | ₩9,074 | ₩8,766 | ₩8,806 | -2.80% | 862.3만 |
|---|
| 2026.04.15 | ₩9,127 | ₩9,127 | ₩8,927 | ₩8,993 | -1.46% | 1035.8만 |
|---|
| 2026.04.14 | ₩9,408 | ₩9,581 | ₩9,127 | ₩9,140 | -2.84% | 685.9만 |
|---|
| 2026.04.13 | ₩9,408 | ₩9,474 | ₩9,194 | ₩9,394 | -0.14% | 737.4만 |
|---|
| 2026.04.10 | ₩9,541 | ₩9,595 | ₩9,421 | ₩9,488 | -0.56% | 682.5만 |
|---|
| 2026.04.09 | ₩9,341 | ₩9,461 | ₩9,247 | ₩9,434 | +1.00% | 617.9만 |
|---|
| 2026.04.08 | ₩9,421 | ₩9,581 | ₩9,287 | ₩9,421 | 0.00% | 807.1만 |
|---|
| 2026.04.07 | ₩8,967 | ₩9,047 | ₩8,873 | ₩8,953 | -0.15% | 561.6만 |
|---|
| 2026.04.06 | ₩8,886 | ₩9,127 | ₩8,860 | ₩9,060 | +1.95% | 438.8만 |
|---|
| 2026.04.02 | ₩8,820 | ₩8,927 | ₩8,633 | ₩8,886 | +0.76% | 516.9만 |
|---|
| 2026.04.01 | ₩8,953 | ₩9,261 | ₩8,913 | ₩8,967 | +0.15% | 690.2만 |
|---|
| 2026.03.31 | ₩8,592 | ₩8,900 | ₩8,486 | ₩8,860 | +3.11% | 820.9만 |
|---|
| 2026.03.30 | ₩8,619 | ₩8,753 | ₩8,405 | ₩8,405 | -2.48% | 772.7만 |
|---|
| 2026.03.27 | ₩8,780 | ₩8,900 | ₩8,512 | ₩8,606 | -1.98% | 588.9만 |
|---|
| 2026.03.26 | ₩8,486 | ₩8,940 | ₩8,486 | ₩8,846 | +4.25% | 804.2만 |
|---|
| 2026.03.25 | ₩8,713 | ₩8,886 | ₩8,405 | ₩8,619 | -1.07% | 865.4만 |
|---|
| 2026.03.24 | ₩8,445 | ₩8,646 | ₩8,339 | ₩8,526 | +0.95% | 738.5만 |
|---|
| 2026.03.23 | ₩8,472 | ₩8,726 | ₩8,379 | ₩8,486 | +0.16% | 841.4만 |
|---|
| 2026.03.20 | ₩8,499 | ₩8,552 | ₩8,205 | ₩8,218 | -3.30% | 1100.9만 |
|---|
| 2026.03.19 | ₩8,445 | ₩8,686 | ₩8,352 | ₩8,499 | +0.63% | 970.1만 |
|---|
| 2026.03.18 | ₩8,913 | ₩8,993 | ₩8,499 | ₩8,552 | -4.05% | 1182.8만 |
|---|
| 2026.03.17 | ₩9,114 | ₩9,394 | ₩8,993 | ₩9,007 | -1.17% | 968.5만 |
|---|
| 2026.03.16 | ₩9,154 | ₩9,234 | ₩8,913 | ₩9,007 | -1.61% | 963.3만 |
|---|
| 2026.03.13 | ₩9,501 | ₩9,635 | ₩9,033 | ₩9,060 | -4.64% | 1529.1만 |
|---|
| 2026.03.12 | ₩9,675 | ₩9,675 | ₩9,368 | ₩9,448 | -2.35% | 652.1만 |
|---|
| 2026.03.11 | ₩9,555 | ₩9,862 | ₩9,555 | ₩9,728 | +1.82% | 696.7만 |
|---|
| 2026.03.10 | ₩9,915 | ₩9,956 | ₩9,461 | ₩9,501 | -4.18% | 1186.2만 |
|---|
| 2026.03.09 | ₩9,822 | ₩9,875 | ₩9,287 | ₩9,849 | +0.27% | 944.8만 |
|---|
| 2026.03.06 | ₩10,169 | ₩10,263 | ₩9,982 | ₩10,022 | -1.45% | 783.2만 |
|---|
| 2026.03.05 | ₩10,610 | ₩10,824 | ₩10,263 | ₩10,396 | -2.02% | 737.1만 |
|---|
| 2026.03.04 | ₩10,677 | ₩10,797 | ₩10,503 | ₩10,690 | +0.13% | 550.2만 |
|---|
| 2026.03.03 | ₩10,717 | ₩10,851 | ₩10,410 | ₩10,570 | -1.37% | 999.7만 |
|---|
| 2026.03.02 | ₩10,824 | ₩11,065 | ₩10,570 | ₩11,025 | +1.85% | 612.1만 |
|---|
| 2026.02.27 | ₩11,158 | ₩11,198 | ₩10,918 | ₩11,025 | -1.20% | 604.4만 |
|---|
| 2026.02.26 | ₩11,319 | ₩11,466 | ₩11,065 | ₩11,292 | -0.24% | 642.2만 |
|---|
| 2026.02.25 | ₩11,733 | ₩11,773 | ₩11,292 | ₩11,319 | -3.53% | 731.7만 |
|---|
| 2026.02.24 | ₩11,613 | ₩11,800 | ₩11,586 | ₩11,746 | +1.15% | 504.7만 |
|---|
| 2026.02.23 | ₩11,933 | ₩11,933 | ₩11,639 | ₩11,653 | -2.35% | 489.7만 |
|---|
| 2026.02.20 | ₩11,719 | ₩11,987 | ₩11,586 | ₩11,947 | +1.94% | 802.3만 |
|---|
| 2026.02.19 | ₩11,826 | ₩11,960 | ₩11,653 | ₩11,719 | -0.90% | 976.5만 |
|---|
| 2026.02.18 | ₩11,826 | ₩12,120 | ₩11,733 | ₩11,880 | +0.45% | 859.5만 |
|---|
| 2026.02.17 | ₩12,494 | ₩12,615 | ₩11,813 | ₩11,840 | -5.24% | 732.5만 |
|---|
| 2026.02.13 | ₩12,601 | ₩12,869 | ₩12,428 | ₩12,615 | +0.11% | 693.7만 |
|---|
| 2026.02.12 | ₩12,762 | ₩13,323 | ₩12,414 | ₩12,481 | -2.20% | 1098만 |
|---|
| 2026.02.11 | ₩12,201 | ₩12,802 | ₩12,094 | ₩12,668 | +3.83% | 944.9만 |
|---|
| 2026.02.10 | ₩12,281 | ₩12,508 | ₩11,733 | ₩12,160 | -0.98% | 2366.5만 |
|---|
| 2026.02.09 | ₩14,085 | ₩14,192 | ₩13,884 | ₩14,058 | -0.19% | 1153만 |
|---|
| 2026.02.06 | ₩13,670 | ₩14,152 | ₩13,617 | ₩14,085 | +3.03% | 937.2만 |
|---|
| 2026.02.05 | ₩13,537 | ₩13,777 | ₩13,497 | ₩13,657 | +0.89% | 672.8만 |
|---|
| 2026.02.04 | ₩13,363 | ₩13,911 | ₩13,350 | ₩13,657 | +2.20% | 876.3만 |
|---|
| 2026.02.03 | ₩12,535 | ₩13,350 | ₩12,481 | ₩13,310 | +6.18% | 780.7만 |
|---|
| 2026.02.02 | ₩12,494 | ₩12,775 | ₩12,414 | ₩12,468 | -0.21% | 533.5만 |
|---|
| 2026.01.30 | ₩12,722 | ₩12,775 | ₩12,468 | ₩12,575 | -1.16% | 470.2만 |
|---|
| 2026.01.29 | ₩12,708 | ₩12,895 | ₩12,441 | ₩12,842 | +1.05% | 565.9만 |
|---|
| 2026.01.28 | ₩12,762 | ₩12,762 | ₩12,548 | ₩12,628 | -1.05% | 421.7만 |
|---|
| 2026.01.27 | ₩12,775 | ₩12,842 | ₩12,628 | ₩12,762 | -0.10% | 368.4만 |
|---|
| 2026.01.26 | ₩12,775 | ₩12,842 | ₩12,615 | ₩12,762 | -0.10% | 356.4만 |
|---|
| 2026.01.23 | ₩12,708 | ₩12,895 | ₩12,601 | ₩12,842 | +1.05% | 350.5만 |
|---|
| 2026.01.22 | ₩12,829 | ₩12,935 | ₩12,655 | ₩12,762 | -0.52% | 561.1만 |
|---|
| 2026.01.21 | ₩12,094 | ₩12,682 | ₩12,094 | ₩12,521 | +3.54% | 736.3만 |
|---|
| 2026.01.20 | ₩11,947 | ₩12,067 | ₩11,813 | ₩11,987 | +0.34% | 587.6만 |
|---|
| 2026.01.16 | ₩12,441 | ₩12,454 | ₩11,933 | ₩12,147 | -2.36% | 479.2만 |
|---|
| 2026.01.15 | ₩12,040 | ₩12,535 | ₩11,987 | ₩12,454 | +3.44% | 565.8만 |
|---|
| 2026.01.14 | ₩12,201 | ₩12,348 | ₩11,973 | ₩12,054 | -1.20% | 724.5만 |
|---|
| 2026.01.13 | ₩12,267 | ₩12,348 | ₩12,067 | ₩12,201 | -0.54% | 520만 |
|---|
| 2026.01.12 | ₩12,334 | ₩12,361 | ₩12,160 | ₩12,227 | -0.87% | 446.3만 |
|---|
| 2026.01.09 | ₩12,214 | ₩12,374 | ₩12,080 | ₩12,334 | +0.98% | 547만 |
|---|
| 2026.01.08 | ₩12,094 | ₩12,481 | ₩11,947 | ₩12,241 | +1.22% | 657.8만 |
|---|
| 2026.01.07 | ₩12,428 | ₩12,481 | ₩12,040 | ₩12,147 | -2.26% | 571.3만 |
|---|
| 2026.01.06 | ₩11,733 | ₩12,401 | ₩11,586 | ₩12,374 | +5.47% | 874만 |
|---|
| 2026.01.05 | ₩11,920 | ₩11,973 | ₩11,626 | ₩11,813 | -0.90% | 579만 |
|---|
| 2026.01.02 | ₩11,760 | ₩11,947 | ₩11,653 | ₩11,920 | +1.36% | 487만 |
|---|
| 2025.12.31 | ₩11,920 | ₩12,013 | ₩11,693 | ₩11,706 | -1.79% | 398.5만 |
|---|
| 2025.12.30 | ₩11,773 | ₩12,040 | ₩11,586 | ₩11,960 | +1.59% | 786.9만 |
|---|
| 2025.12.29 | ₩11,613 | ₩11,880 | ₩11,599 | ₩11,760 | +1.27% | 752만 |
|---|
| 2025.12.26 | ₩11,599 | ₩11,706 | ₩11,532 | ₩11,666 | +0.58% | 182.8만 |
|---|
| 2025.12.24 | ₩11,626 | ₩11,746 | ₩11,492 | ₩11,666 | +0.34% | 187.9만 |
|---|
| 2025.12.23 | ₩11,639 | ₩11,733 | ₩11,506 | ₩11,546 | -0.80% | 295.5만 |
|---|
| 2025.12.22 | ₩11,826 | ₩12,054 | ₩11,653 | ₩11,746 | -0.68% | 446.7만 |
|---|
| 2025.12.19 | ₩11,973 | ₩12,027 | ₩11,853 | ₩11,853 | -1.00% | 734.4만 |
|---|
| 2025.12.18 | ₩11,947 | ₩12,227 | ₩11,933 | ₩12,040 | +0.78% | 530.5만 |
|---|
| 2025.12.17 | ₩11,786 | ₩11,987 | ₩11,746 | ₩11,853 | +0.57% | 405.8만 |
|---|
| 2025.12.16 | ₩12,013 | ₩12,054 | ₩11,773 | ₩11,786 | -1.89% | 452.3만 |
|---|
| 2025.12.15 | ₩11,760 | ₩12,120 | ₩11,733 | ₩12,040 | +2.39% | 472.9만 |
|---|
| 2025.12.12 | ₩11,866 | ₩11,960 | ₩11,559 | ₩11,760 | -0.90% | 515.7만 |
|---|
| 2025.12.11 | ₩11,933 | ₩11,960 | ₩11,653 | ₩11,786 | -1.23% | 590.3만 |
|---|
| 2025.12.10 | ₩11,265 | ₩12,000 | ₩11,265 | ₩11,947 | +6.05% | 704만 |
|---|
| 2025.12.09 | ₩11,425 | ₩11,572 | ₩11,172 | ₩11,212 | -1.87% | 608만 |
|---|
| 2025.12.08 | ₩11,385 | ₩11,666 | ₩11,305 | ₩11,412 | +0.23% | 731.4만 |
|---|
| 2025.12.05 | ₩11,332 | ₩11,479 | ₩11,238 | ₩11,466 | +1.18% | 483.2만 |
|---|
| 2025.12.04 | ₩11,613 | ₩11,679 | ₩11,252 | ₩11,319 | -2.53% | 738.6만 |
|---|
| 2025.12.03 | ₩11,679 | ₩11,853 | ₩11,639 | ₩11,719 | +0.34% | 443.5만 |
|---|
| 2025.12.02 | ₩11,613 | ₩11,733 | ₩11,425 | ₩11,653 | +0.35% | 602.6만 |
|---|
| 2025.12.01 | ₩11,385 | ₩11,666 | ₩11,359 | ₩11,586 | +1.76% | 653.7만 |
|---|
| 2025.11.28 | ₩11,359 | ₩11,666 | ₩11,278 | ₩11,572 | +1.88% | 410.3만 |
|---|
| 2025.11.26 | ₩11,172 | ₩11,319 | ₩11,065 | ₩11,278 | +0.96% | 876.8만 |
|---|
| 2025.11.25 | ₩10,958 | ₩11,385 | ₩10,931 | ₩11,252 | +2.68% | 606.1만 |
|---|
| 2025.11.24 | ₩10,717 | ₩10,958 | ₩10,637 | ₩10,878 | +1.50% | 701.5만 |
|---|
| 2025.11.21 | ₩10,276 | ₩10,851 | ₩10,209 | ₩10,824 | +5.33% | 774.3만 |
|---|
| 2025.11.20 | ₩10,557 | ₩10,757 | ₩10,169 | ₩10,209 | -3.29% | 568.9만 |
|---|
| 2025.11.19 | ₩10,437 | ₩10,503 | ₩10,223 | ₩10,450 | +0.13% | 500.2만 |
|---|
| 2025.11.18 | ₩10,076 | ₩10,650 | ₩9,996 | ₩10,503 | +4.24% | 952.2만 |
|---|
| 2025.11.17 | ₩10,022 | ₩10,209 | ₩9,875 | ₩9,929 | -0.93% | 671.3만 |
|---|
| 2025.11.14 | ₩10,103 | ₩10,249 | ₩9,969 | ₩10,103 | 0.00% | 532.1만 |
|---|
| 2025.11.13 | ₩10,143 | ₩10,370 | ₩10,036 | ₩10,143 | 0.00% | 767.8만 |
|---|
| 2025.11.12 | ₩10,022 | ₩10,437 | ₩10,022 | ₩10,330 | +3.07% | 630.7만 |
|---|
| 2025.11.11 | ₩10,076 | ₩10,156 | ₩9,982 | ₩10,022 | -0.53% | 391.1만 |
|---|
| 2025.11.10 | ₩10,209 | ₩10,249 | ₩9,889 | ₩10,129 | -0.79% | 740.9만 |
|---|
| 2025.11.07 | ₩10,343 | ₩10,383 | ₩10,022 | ₩10,116 | -2.20% | 719만 |
|---|
| 2025.11.06 | ₩10,677 | ₩10,677 | ₩10,263 | ₩10,437 | -2.25% | 1122.5만 |
|---|
| 2025.11.05 | ₩9,862 | ₩10,904 | ₩9,702 | ₩10,744 | +8.94% | 1834.4만 |
|---|
| 2025.11.04 | ₩9,822 | ₩10,129 | ₩9,221 | ₩9,929 | +1.09% | 2289.3만 |
|---|
| 2025.11.03 | ₩9,074 | ₩9,368 | ₩9,060 | ₩9,207 | +1.47% | 1235.7만 |
|---|
| 2025.10.31 | ₩9,167 | ₩9,247 | ₩9,033 | ₩9,207 | +0.44% | 720.6만 |
|---|
| 2025.10.30 | ₩9,314 | ₩9,408 | ₩9,234 | ₩9,234 | -0.86% | 723.6만 |
|---|
| 2025.10.29 | ₩9,474 | ₩9,675 | ₩9,354 | ₩9,381 | -0.99% | 709.1만 |
|---|
| 2025.10.28 | ₩9,474 | ₩9,541 | ₩9,394 | ₩9,461 | -0.14% | 570.3만 |
|---|
| 2025.10.27 | ₩9,688 | ₩9,795 | ₩9,448 | ₩9,448 | -2.48% | 566.7만 |
|---|
| 2025.10.24 | ₩9,581 | ₩9,742 | ₩9,528 | ₩9,675 | +0.98% | 586.4만 |
|---|
| 2025.10.23 | ₩9,421 | ₩9,541 | ₩9,368 | ₩9,528 | +1.13% | 438.3만 |
|---|
| 2025.10.22 | ₩9,555 | ₩9,568 | ₩9,408 | ₩9,408 | -1.54% | 685.7만 |
|---|
| 2025.10.21 | ₩9,448 | ₩9,581 | ₩9,354 | ₩9,555 | +1.13% | 769.6만 |
|---|
| 2025.10.20 | ₩9,154 | ₩9,434 | ₩9,154 | ₩9,408 | +2.77% | 547.2만 |
|---|
| 2025.10.17 | ₩9,033 | ₩9,180 | ₩9,020 | ₩9,167 | +1.48% | 692.8만 |
|---|
| 2025.10.16 | ₩9,020 | ₩9,207 | ₩8,993 | ₩9,127 | +1.19% | 946.1만 |
|---|
| 2025.10.15 | ₩8,967 | ₩9,180 | ₩8,913 | ₩8,967 | 0.00% | 1071만 |
|---|
| 2025.10.14 | ₩8,793 | ₩9,087 | ₩8,699 | ₩8,967 | +1.98% | 1140.5만 |
|---|
| 2025.10.13 | ₩9,314 | ₩9,354 | ₩8,967 | ₩8,993 | -3.44% | 1332.5만 |
|---|
| 2025.10.10 | ₩9,581 | ₩9,702 | ₩9,127 | ₩9,127 | -4.74% | 1344.6만 |
|---|