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 | ₩6,390 | ₩6,390 | ₩6,189 | ₩6,256 | -2.09% | 592.6만 |
| 2026.10.08 | ₩6,216 | ₩6,430 | ₩6,149 | ₩6,350 | +2.15% | 947.4만 |
| 2026.10.07 | ₩6,229 | ₩6,296 | ₩6,176 | ₩6,269 | +0.64% | 659.3만 |
| 2026.10.06 | ₩6,323 | ₩6,417 | ₩6,229 | ₩6,229 | -1.48% | 756.7만 |
| 2026.10.05 | ₩6,470 | ₩6,497 | ₩6,163 | ₩6,256 | -3.31% | 1467.3만 |
| 2026.10.02 | ₩6,791 | ₩6,804 | ₩6,470 | ₩6,470 | -4.72% | 1110.5만 |
| 2026.10.01 | ₩6,617 | ₩6,751 | ₩6,457 | ₩6,724 | +1.62% | 1085.5만 |
| 2026.09.30 | ₩6,764 | ₩6,764 | ₩6,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,644 |
| -1.78% |
| 801.2만 |
| 2026.09.29 | ₩6,737 | ₩6,844 | ₩6,617 | ₩6,684 | -0.79% | 677.6만 |
|---|
| 2026.09.28 | ₩6,858 | ₩6,858 | ₩6,684 | ₩6,711 | -2.14% | 750.1만 |
|---|
| 2026.09.25 | ₩6,844 | ₩6,884 | ₩6,737 | ₩6,858 | +0.20% | 569만 |
|---|
| 2026.09.24 | ₩7,179 | ₩7,179 | ₩6,764 | ₩6,777 | -5.59% | 1047.4만 |
|---|
| 2026.09.23 | ₩7,285 | ₩7,285 | ₩7,058 | ₩7,138 | -2.02% | 646.7만 |
|---|
| 2026.09.22 | ₩6,884 | ₩7,419 | ₩6,884 | ₩7,339 | +6.60% | 1434.6만 |
|---|
| 2026.09.21 | ₩6,844 | ₩6,858 | ₩6,564 | ₩6,711 | -1.95% | 1342만 |
|---|
| 2026.09.18 | ₩6,871 | ₩6,898 | ₩6,737 | ₩6,751 | -1.75% | 1589.5만 |
|---|
| 2026.09.17 | ₩7,058 | ₩7,125 | ₩6,737 | ₩6,884 | -2.46% | 1306.1만 |
|---|
| 2026.09.16 | ₩7,098 | ₩7,138 | ₩6,871 | ₩6,898 | -2.82% | 929.4만 |
|---|
| 2026.09.15 | ₩7,125 | ₩7,152 | ₩6,925 | ₩7,018 | -1.50% | 1205.5만 |
|---|
| 2026.09.14 | ₩7,138 | ₩7,326 | ₩7,085 | ₩7,112 | -0.37% | 930.7만 |
|---|
| 2026.09.11 | ₩7,539 | ₩7,633 | ₩7,152 | ₩7,179 | -4.79% | 1374.5만 |
|---|
| 2026.09.10 | ₩7,606 | ₩7,620 | ₩7,352 | ₩7,406 | -2.64% | 1000.7만 |
|---|
| 2026.09.09 | ₩7,807 | ₩7,834 | ₩7,566 | ₩7,686 | -1.54% | 957.2만 |
|---|
| 2026.09.08 | ₩8,288 | ₩8,315 | ₩7,793 | ₩7,820 | -5.65% | 1320.3만 |
|---|
| 2026.09.04 | ₩8,141 | ₩8,355 | ₩8,061 | ₩8,355 | +2.63% | 498.3만 |
|---|
| 2026.09.03 | ₩8,408 | ₩8,555 | ₩8,114 | ₩8,168 | -2.86% | 657.5만 |
|---|
| 2026.09.02 | ₩8,021 | ₩8,342 | ₩7,967 | ₩8,301 | +3.50% | 895만 |
|---|
| 2026.09.01 | ₩8,462 | ₩8,462 | ₩7,994 | ₩8,007 | -5.37% | 669.9만 |
|---|
| 2026.08.31 | ₩8,448 | ₩8,502 | ₩8,261 | ₩8,382 | -0.79% | 607.2만 |
|---|
| 2026.08.28 | ₩8,221 | ₩8,515 | ₩8,128 | ₩8,489 | +3.25% | 525.7만 |
|---|
| 2026.08.27 | ₩8,355 | ₩8,355 | ₩8,181 | ₩8,221 | -1.60% | 541.3만 |
|---|
| 2026.08.26 | ₩8,235 | ₩8,796 | ₩8,235 | ₩8,368 | +1.62% | 1202.6만 |
|---|
| 2026.08.25 | ₩8,021 | ₩8,328 | ₩7,954 | ₩8,288 | +3.33% | 719.2만 |
|---|
| 2026.08.24 | ₩7,981 | ₩8,088 | ₩7,887 | ₩8,021 | +0.50% | 585.9만 |
|---|
| 2026.08.21 | ₩7,847 | ₩8,021 | ₩7,834 | ₩7,981 | +1.70% | 583.7만 |
|---|
| 2026.08.20 | ₩7,967 | ₩7,981 | ₩7,713 | ₩7,807 | -2.01% | 666.3만 |
|---|
| 2026.08.19 | ₩8,088 | ₩8,208 | ₩7,887 | ₩8,007 | -0.99% | 656.8만 |
|---|
| 2026.08.18 | ₩8,101 | ₩8,208 | ₩7,927 | ₩7,927 | -2.15% | 799.2만 |
|---|
| 2026.08.17 | ₩8,235 | ₩8,301 | ₩8,034 | ₩8,088 | -1.79% | 874.5만 |
|---|
| 2026.08.14 | ₩8,208 | ₩8,301 | ₩8,114 | ₩8,168 | -0.49% | 994만 |
|---|
| 2026.08.13 | ₩8,074 | ₩8,502 | ₩8,074 | ₩8,261 | +2.32% | 1477.9만 |
|---|
| 2026.08.12 | ₩8,194 | ₩8,261 | ₩7,914 | ₩8,074 | -1.47% | 917만 |
|---|
| 2026.08.11 | ₩8,074 | ₩8,275 | ₩8,034 | ₩8,141 | +0.83% | 894.2만 |
|---|
| 2026.08.10 | ₩8,582 | ₩8,582 | ₩8,047 | ₩8,061 | -6.07% | 1332.2만 |
|---|
| 2026.08.07 | ₩9,224 | ₩9,237 | ₩8,582 | ₩8,609 | -6.67% | 1113만 |
|---|
| 2026.08.06 | ₩9,665 | ₩9,705 | ₩8,662 | ₩9,037 | -6.50% | 1807.4만 |
|---|
| 2026.08.05 | ₩9,505 | ₩9,545 | ₩9,210 | ₩9,277 | -2.39% | 798.7만 |
|---|
| 2026.08.04 | ₩9,398 | ₩9,625 | ₩9,264 | ₩9,611 | +2.28% | 544.5만 |
|---|
| 2026.08.03 | ₩9,491 | ₩9,585 | ₩9,264 | ₩9,398 | -0.99% | 767.4만 |
|---|
| 2026.07.31 | ₩9,398 | ₩9,424 | ₩9,090 | ₩9,291 | -1.14% | 689.7만 |
|---|
| 2026.07.30 | ₩9,732 | ₩9,785 | ₩9,317 | ₩9,464 | -2.75% | 721.5만 |
|---|
| 2026.07.29 | ₩9,772 | ₩9,972 | ₩9,652 | ₩9,732 | -0.41% | 820.4만 |
|---|
| 2026.07.28 | ₩9,531 | ₩9,865 | ₩9,464 | ₩9,839 | +3.23% | 729.3만 |
|---|
| 2026.07.27 | ₩9,732 | ₩9,772 | ₩9,424 | ₩9,505 | -2.34% | 641.2만 |
|---|
| 2026.07.24 | ₩9,371 | ₩9,692 | ₩9,357 | ₩9,638 | +2.85% | 878.4만 |
|---|
| 2026.07.23 | ₩9,825 | ₩9,852 | ₩9,170 | ₩9,398 | -4.35% | 761.5만 |
|---|
| 2026.07.22 | ₩9,745 | ₩10,106 | ₩9,745 | ₩9,959 | +2.19% | 816.5만 |
|---|
| 2026.07.21 | ₩9,705 | ₩9,959 | ₩9,638 | ₩9,745 | +0.41% | 819만 |
|---|
| 2026.07.20 | ₩9,745 | ₩9,825 | ₩9,558 | ₩9,678 | -0.69% | 764.8만 |
|---|
| 2026.07.17 | ₩9,344 | ₩9,785 | ₩9,317 | ₩9,745 | +4.29% | 969.6만 |
|---|
| 2026.07.16 | ₩8,943 | ₩9,758 | ₩8,930 | ₩9,491 | +6.13% | 1661.8만 |
|---|
| 2026.07.15 | ₩8,983 | ₩9,398 | ₩8,903 | ₩9,010 | +0.30% | 1072.3만 |
|---|
| 2026.07.14 | ₩8,809 | ₩8,916 | ₩8,649 | ₩8,903 | +1.06% | 572.9만 |
|---|
| 2026.07.13 | ₩9,090 | ₩9,157 | ₩8,743 | ₩8,876 | -2.35% | 623.5만 |
|---|
| 2026.07.10 | ₩8,983 | ₩9,197 | ₩8,943 | ₩9,103 | +1.34% | 471.9만 |
|---|
| 2026.07.09 | ₩8,729 | ₩9,050 | ₩8,636 | ₩8,876 | +1.68% | 677.5만 |
|---|
| 2026.07.08 | ₩9,224 | ₩9,224 | ₩8,542 | ₩8,689 | -5.80% | 1174.6만 |
|---|
| 2026.07.07 | ₩9,371 | ₩9,505 | ₩9,170 | ₩9,384 | +0.14% | 892.9만 |
|---|
| 2026.07.06 | ₩8,903 | ₩9,611 | ₩8,903 | ₩9,264 | +4.05% | 1272.8만 |
|---|
| 2026.07.02 | ₩8,783 | ₩8,916 | ₩8,515 | ₩8,809 | +0.30% | 5433.9만 |
|---|
| 2026.07.01 | ₩8,876 | ₩8,876 | ₩8,569 | ₩8,636 | -2.71% | 1139.6만 |
|---|
| 2026.06.30 | ₩8,796 | ₩8,890 | ₩8,689 | ₩8,823 | +0.30% | 914.3만 |
|---|
| 2026.06.29 | ₩8,662 | ₩8,956 | ₩8,569 | ₩8,876 | +2.47% | 1236.2만 |
|---|
| 2026.06.26 | ₩8,489 | ₩9,170 | ₩8,489 | ₩9,144 | +7.72% | 1848.9만 |
|---|
| 2026.06.25 | ₩8,448 | ₩8,823 | ₩8,408 | ₩8,609 | +1.90% | 964.3만 |
|---|
| 2026.06.24 | ₩8,007 | ₩8,529 | ₩7,967 | ₩8,408 | +5.01% | 1119.3만 |
|---|
| 2026.06.23 | ₩7,887 | ₩8,074 | ₩7,834 | ₩7,887 | 0.00% | 755.1만 |
|---|
| 2026.06.22 | ₩8,221 | ₩8,275 | ₩7,954 | ₩7,981 | -2.93% | 952.7만 |
|---|
| 2026.06.18 | ₩8,328 | ₩8,342 | ₩8,021 | ₩8,275 | -0.64% | 1090.6만 |
|---|
| 2026.06.17 | ₩8,422 | ₩8,542 | ₩8,181 | ₩8,235 | -2.22% | 732.2만 |
|---|
| 2026.06.16 | ₩8,836 | ₩8,970 | ₩8,395 | ₩8,435 | -4.54% | 662.7만 |
|---|
| 2026.06.15 | ₩8,649 | ₩9,063 | ₩8,595 | ₩8,809 | +1.85% | 1196.3만 |
|---|
| 2026.06.12 | ₩8,088 | ₩8,783 | ₩8,074 | ₩8,555 | +5.79% | 1351.5만 |
|---|
| 2026.06.11 | ₩7,887 | ₩8,114 | ₩7,834 | ₩8,007 | +1.53% | 949.3만 |
|---|
| 2026.06.10 | ₩7,887 | ₩8,074 | ₩7,740 | ₩7,847 | -0.51% | 667.6만 |
|---|
| 2026.06.09 | ₩7,874 | ₩8,074 | ₩7,780 | ₩7,887 | +0.17% | 807.8만 |
|---|
| 2026.06.08 | ₩7,633 | ₩7,940 | ₩7,499 | ₩7,753 | +1.58% | 936.4만 |
|---|
| 2026.06.05 | ₩7,580 | ₩7,660 | ₩7,499 | ₩7,633 | +0.71% | 786만 |
|---|
| 2026.06.04 | ₩7,820 | ₩7,847 | ₩7,539 | ₩7,566 | -3.25% | 799.2만 |
|---|
| 2026.06.03 | ₩7,820 | ₩7,874 | ₩7,660 | ₩7,753 | -0.85% | 736만 |
|---|
| 2026.06.02 | ₩7,981 | ₩8,061 | ₩7,807 | ₩7,887 | -1.17% | 882.2만 |
|---|
| 2026.06.01 | ₩8,034 | ₩8,141 | ₩7,874 | ₩7,967 | -0.83% | 709.4만 |
|---|
| 2026.05.29 | ₩8,275 | ₩8,328 | ₩8,128 | ₩8,154 | -1.45% | 759.7만 |
|---|
| 2026.05.28 | ₩8,101 | ₩8,301 | ₩8,047 | ₩8,288 | +2.31% | 713.1만 |
|---|
| 2026.05.27 | ₩8,154 | ₩8,368 | ₩8,047 | ₩8,141 | -0.16% | 820만 |
|---|
| 2026.05.26 | ₩7,981 | ₩8,248 | ₩7,981 | ₩8,061 | +1.01% | 782.1만 |
|---|
| 2026.05.22 | ₩7,847 | ₩8,007 | ₩7,807 | ₩7,874 | +0.34% | 556.7만 |
|---|
| 2026.05.21 | ₩7,379 | ₩7,927 | ₩7,379 | ₩7,847 | +6.34% | 1167만 |
|---|
| 2026.05.20 | ₩7,486 | ₩7,526 | ₩7,352 | ₩7,459 | -0.36% | 832.1만 |
|---|
| 2026.05.19 | ₩7,539 | ₩7,539 | ₩7,259 | ₩7,486 | -0.71% | 983만 |
|---|
| 2026.05.18 | ₩7,486 | ₩7,620 | ₩7,432 | ₩7,499 | +0.18% | 707.9만 |
|---|
| 2026.05.15 | ₩7,727 | ₩7,740 | ₩7,526 | ₩7,539 | -2.42% | 890.5만 |
|---|
| 2026.05.14 | ₩7,793 | ₩8,061 | ₩7,740 | ₩7,740 | -0.69% | 867만 |
|---|
| 2026.05.13 | ₩7,834 | ₩7,860 | ₩7,660 | ₩7,767 | -0.85% | 860.7만 |
|---|
| 2026.05.12 | ₩7,900 | ₩7,994 | ₩7,780 | ₩7,834 | -0.85% | 1073.9만 |
|---|
| 2026.05.11 | ₩8,435 | ₩8,622 | ₩7,914 | ₩7,954 | -5.71% | 2561.1만 |
|---|
| 2026.05.08 | ₩9,224 | ₩9,224 | ₩8,689 | ₩8,702 | -5.65% | 833.4만 |
|---|
| 2026.05.07 | ₩9,411 | ₩9,424 | ₩8,783 | ₩9,170 | -2.56% | 1296.2만 |
|---|
| 2026.05.06 | ₩9,638 | ₩9,999 | ₩9,531 | ₩9,758 | +1.25% | 821.9만 |
|---|
| 2026.05.05 | ₩9,210 | ₩9,531 | ₩9,090 | ₩9,464 | +2.76% | 598.5만 |
|---|
| 2026.05.04 | ₩9,371 | ₩9,545 | ₩9,157 | ₩9,170 | -2.14% | 889.1만 |
|---|
| 2026.05.01 | ₩9,464 | ₩9,652 | ₩9,331 | ₩9,464 | 0.00% | 744.8만 |
|---|
| 2026.04.30 | ₩9,491 | ₩9,531 | ₩9,317 | ₩9,464 | -0.28% | 858.5만 |
|---|
| 2026.04.29 | ₩9,451 | ₩9,505 | ₩9,304 | ₩9,424 | -0.28% | 776만 |
|---|
| 2026.04.28 | ₩9,625 | ₩9,625 | ₩9,438 | ₩9,505 | -1.25% | 758.3만 |
|---|
| 2026.04.27 | ₩9,451 | ₩9,705 | ₩9,451 | ₩9,545 | +0.99% | 988.5만 |
|---|
| 2026.04.24 | ₩9,424 | ₩9,625 | ₩9,317 | ₩9,438 | +0.14% | 560.4만 |
|---|
| 2026.04.23 | ₩9,451 | ₩9,518 | ₩9,224 | ₩9,424 | -0.28% | 708.4만 |
|---|
| 2026.04.22 | ₩9,571 | ₩9,638 | ₩9,424 | ₩9,478 | -0.98% | 856만 |
|---|
| 2026.04.21 | ₩9,692 | ₩9,745 | ₩9,357 | ₩9,558 | -1.38% | 701.5만 |
|---|
| 2026.04.20 | ₩9,384 | ₩9,745 | ₩9,357 | ₩9,652 | +2.85% | 645.5만 |
|---|
| 2026.04.17 | ₩9,050 | ₩9,678 | ₩8,997 | ₩9,438 | +4.28% | 1100.9만 |
|---|
| 2026.04.16 | ₩9,063 | ₩9,077 | ₩8,769 | ₩8,809 | -2.80% | 862.3만 |
|---|
| 2026.04.15 | ₩9,130 | ₩9,130 | ₩8,930 | ₩8,997 | -1.46% | 1035.8만 |
|---|
| 2026.04.14 | ₩9,411 | ₩9,585 | ₩9,130 | ₩9,144 | -2.84% | 685.9만 |
|---|
| 2026.04.13 | ₩9,411 | ₩9,478 | ₩9,197 | ₩9,398 | -0.14% | 737.4만 |
|---|
| 2026.04.10 | ₩9,545 | ₩9,598 | ₩9,424 | ₩9,491 | -0.56% | 682.5만 |
|---|
| 2026.04.09 | ₩9,344 | ₩9,464 | ₩9,251 | ₩9,438 | +1.00% | 617.9만 |
|---|
| 2026.04.08 | ₩9,424 | ₩9,585 | ₩9,291 | ₩9,424 | 0.00% | 807.1만 |
|---|
| 2026.04.07 | ₩8,970 | ₩9,050 | ₩8,876 | ₩8,956 | -0.15% | 561.6만 |
|---|
| 2026.04.06 | ₩8,890 | ₩9,130 | ₩8,863 | ₩9,063 | +1.95% | 438.8만 |
|---|
| 2026.04.02 | ₩8,823 | ₩8,930 | ₩8,636 | ₩8,890 | +0.76% | 516.9만 |
|---|
| 2026.04.01 | ₩8,956 | ₩9,264 | ₩8,916 | ₩8,970 | +0.15% | 690.2만 |
|---|
| 2026.03.31 | ₩8,595 | ₩8,903 | ₩8,489 | ₩8,863 | +3.11% | 820.9만 |
|---|
| 2026.03.30 | ₩8,622 | ₩8,756 | ₩8,408 | ₩8,408 | -2.48% | 772.7만 |
|---|
| 2026.03.27 | ₩8,783 | ₩8,903 | ₩8,515 | ₩8,609 | -1.98% | 588.9만 |
|---|
| 2026.03.26 | ₩8,489 | ₩8,943 | ₩8,489 | ₩8,849 | +4.25% | 804.2만 |
|---|
| 2026.03.25 | ₩8,716 | ₩8,890 | ₩8,408 | ₩8,622 | -1.07% | 865.4만 |
|---|
| 2026.03.24 | ₩8,448 | ₩8,649 | ₩8,342 | ₩8,529 | +0.95% | 738.5만 |
|---|
| 2026.03.23 | ₩8,475 | ₩8,729 | ₩8,382 | ₩8,489 | +0.16% | 841.4만 |
|---|
| 2026.03.20 | ₩8,502 | ₩8,555 | ₩8,208 | ₩8,221 | -3.30% | 1100.9만 |
|---|
| 2026.03.19 | ₩8,448 | ₩8,689 | ₩8,355 | ₩8,502 | +0.63% | 970.1만 |
|---|
| 2026.03.18 | ₩8,916 | ₩8,997 | ₩8,502 | ₩8,555 | -4.05% | 1182.8만 |
|---|
| 2026.03.17 | ₩9,117 | ₩9,398 | ₩8,997 | ₩9,010 | -1.17% | 968.5만 |
|---|
| 2026.03.16 | ₩9,157 | ₩9,237 | ₩8,916 | ₩9,010 | -1.61% | 963.3만 |
|---|
| 2026.03.13 | ₩9,505 | ₩9,638 | ₩9,037 | ₩9,063 | -4.64% | 1529.1만 |
|---|
| 2026.03.12 | ₩9,678 | ₩9,678 | ₩9,371 | ₩9,451 | -2.35% | 652.1만 |
|---|
| 2026.03.11 | ₩9,558 | ₩9,865 | ₩9,558 | ₩9,732 | +1.82% | 696.7만 |
|---|
| 2026.03.10 | ₩9,919 | ₩9,959 | ₩9,464 | ₩9,505 | -4.18% | 1186.2만 |
|---|
| 2026.03.09 | ₩9,825 | ₩9,879 | ₩9,291 | ₩9,852 | +0.27% | 944.8만 |
|---|
| 2026.03.06 | ₩10,173 | ₩10,266 | ₩9,986 | ₩10,026 | -1.45% | 783.2만 |
|---|
| 2026.03.05 | ₩10,614 | ₩10,828 | ₩10,266 | ₩10,400 | -2.02% | 737.1만 |
|---|
| 2026.03.04 | ₩10,681 | ₩10,801 | ₩10,507 | ₩10,694 | +0.13% | 550.2만 |
|---|
| 2026.03.03 | ₩10,721 | ₩10,855 | ₩10,414 | ₩10,574 | -1.37% | 999.7만 |
|---|
| 2026.03.02 | ₩10,828 | ₩11,069 | ₩10,574 | ₩11,028 | +1.85% | 612.1만 |
|---|
| 2026.02.27 | ₩11,162 | ₩11,202 | ₩10,921 | ₩11,028 | -1.20% | 604.4만 |
|---|
| 2026.02.26 | ₩11,323 | ₩11,470 | ₩11,069 | ₩11,296 | -0.24% | 642.2만 |
|---|
| 2026.02.25 | ₩11,737 | ₩11,777 | ₩11,296 | ₩11,323 | -3.53% | 731.7만 |
|---|
| 2026.02.24 | ₩11,617 | ₩11,804 | ₩11,590 | ₩11,750 | +1.15% | 504.7만 |
|---|
| 2026.02.23 | ₩11,937 | ₩11,937 | ₩11,643 | ₩11,657 | -2.35% | 489.7만 |
|---|
| 2026.02.20 | ₩11,724 | ₩11,991 | ₩11,590 | ₩11,951 | +1.94% | 802.3만 |
|---|
| 2026.02.19 | ₩11,831 | ₩11,964 | ₩11,657 | ₩11,724 | -0.90% | 976.5만 |
|---|
| 2026.02.18 | ₩11,831 | ₩12,125 | ₩11,737 | ₩11,884 | +0.45% | 859.5만 |
|---|
| 2026.02.17 | ₩12,499 | ₩12,619 | ₩11,817 | ₩11,844 | -5.24% | 732.5만 |
|---|
| 2026.02.13 | ₩12,606 | ₩12,873 | ₩12,432 | ₩12,619 | +0.11% | 693.7만 |
|---|
| 2026.02.12 | ₩12,766 | ₩13,328 | ₩12,419 | ₩12,486 | -2.20% | 1098만 |
|---|
| 2026.02.11 | ₩12,205 | ₩12,806 | ₩12,098 | ₩12,673 | +3.83% | 944.9만 |
|---|
| 2026.02.10 | ₩12,285 | ₩12,512 | ₩11,737 | ₩12,165 | -0.98% | 2366.5만 |
|---|
| 2026.02.09 | ₩14,090 | ₩14,197 | ₩13,889 | ₩14,063 | -0.19% | 1153만 |
|---|
| 2026.02.06 | ₩13,675 | ₩14,157 | ₩13,622 | ₩14,090 | +3.03% | 937.2만 |
|---|
| 2026.02.05 | ₩13,542 | ₩13,782 | ₩13,501 | ₩13,662 | +0.89% | 672.8만 |
|---|
| 2026.02.04 | ₩13,368 | ₩13,916 | ₩13,354 | ₩13,662 | +2.20% | 876.3만 |
|---|
| 2026.02.03 | ₩12,539 | ₩13,354 | ₩12,486 | ₩13,314 | +6.18% | 780.7만 |
|---|
| 2026.02.02 | ₩12,499 | ₩12,780 | ₩12,419 | ₩12,472 | -0.21% | 533.5만 |
|---|
| 2026.01.30 | ₩12,726 | ₩12,780 | ₩12,472 | ₩12,579 | -1.16% | 470.2만 |
|---|
| 2026.01.29 | ₩12,713 | ₩12,900 | ₩12,445 | ₩12,846 | +1.05% | 565.9만 |
|---|
| 2026.01.28 | ₩12,766 | ₩12,766 | ₩12,552 | ₩12,633 | -1.05% | 421.7만 |
|---|
| 2026.01.27 | ₩12,780 | ₩12,846 | ₩12,633 | ₩12,766 | -0.10% | 368.4만 |
|---|
| 2026.01.26 | ₩12,780 | ₩12,846 | ₩12,619 | ₩12,766 | -0.10% | 356.4만 |
|---|
| 2026.01.23 | ₩12,713 | ₩12,900 | ₩12,606 | ₩12,846 | +1.05% | 350.5만 |
|---|
| 2026.01.22 | ₩12,833 | ₩12,940 | ₩12,659 | ₩12,766 | -0.52% | 561.1만 |
|---|
| 2026.01.21 | ₩12,098 | ₩12,686 | ₩12,098 | ₩12,526 | +3.54% | 736.3만 |
|---|
| 2026.01.20 | ₩11,951 | ₩12,071 | ₩11,817 | ₩11,991 | +0.34% | 587.6만 |
|---|
| 2026.01.16 | ₩12,445 | ₩12,459 | ₩11,937 | ₩12,151 | -2.36% | 479.2만 |
|---|
| 2026.01.15 | ₩12,044 | ₩12,539 | ₩11,991 | ₩12,459 | +3.44% | 565.8만 |
|---|
| 2026.01.14 | ₩12,205 | ₩12,352 | ₩11,978 | ₩12,058 | -1.20% | 724.5만 |
|---|
| 2026.01.13 | ₩12,272 | ₩12,352 | ₩12,071 | ₩12,205 | -0.54% | 520만 |
|---|
| 2026.01.12 | ₩12,338 | ₩12,365 | ₩12,165 | ₩12,232 | -0.87% | 446.3만 |
|---|
| 2026.01.09 | ₩12,218 | ₩12,379 | ₩12,084 | ₩12,338 | +0.98% | 547만 |
|---|
| 2026.01.08 | ₩12,098 | ₩12,486 | ₩11,951 | ₩12,245 | +1.22% | 657.8만 |
|---|
| 2026.01.07 | ₩12,432 | ₩12,486 | ₩12,044 | ₩12,151 | -2.26% | 571.3만 |
|---|
| 2026.01.06 | ₩11,737 | ₩12,405 | ₩11,590 | ₩12,379 | +5.47% | 874만 |
|---|
| 2026.01.05 | ₩11,924 | ₩11,978 | ₩11,630 | ₩11,817 | -0.90% | 579만 |
|---|
| 2026.01.02 | ₩11,764 | ₩11,951 | ₩11,657 | ₩11,924 | +1.36% | 487만 |
|---|
| 2025.12.31 | ₩11,924 | ₩12,018 | ₩11,697 | ₩11,710 | -1.79% | 398.5만 |
|---|
| 2025.12.30 | ₩11,777 | ₩12,044 | ₩11,590 | ₩11,964 | +1.59% | 786.9만 |
|---|
| 2025.12.29 | ₩11,617 | ₩11,884 | ₩11,603 | ₩11,764 | +1.27% | 752만 |
|---|
| 2025.12.26 | ₩11,603 | ₩11,710 | ₩11,536 | ₩11,670 | +0.58% | 182.8만 |
|---|
| 2025.12.24 | ₩11,630 | ₩11,750 | ₩11,496 | ₩11,670 | +0.34% | 187.9만 |
|---|
| 2025.12.23 | ₩11,643 | ₩11,737 | ₩11,510 | ₩11,550 | -0.80% | 295.5만 |
|---|
| 2025.12.22 | ₩11,831 | ₩12,058 | ₩11,657 | ₩11,750 | -0.68% | 446.7만 |
|---|
| 2025.12.19 | ₩11,978 | ₩12,031 | ₩11,857 | ₩11,857 | -1.00% | 734.4만 |
|---|
| 2025.12.18 | ₩11,951 | ₩12,232 | ₩11,937 | ₩12,044 | +0.78% | 530.5만 |
|---|
| 2025.12.17 | ₩11,790 | ₩11,991 | ₩11,750 | ₩11,857 | +0.57% | 405.8만 |
|---|
| 2025.12.16 | ₩12,018 | ₩12,058 | ₩11,777 | ₩11,790 | -1.89% | 452.3만 |
|---|
| 2025.12.15 | ₩11,764 | ₩12,125 | ₩11,737 | ₩12,044 | +2.39% | 472.9만 |
|---|
| 2025.12.12 | ₩11,871 | ₩11,964 | ₩11,563 | ₩11,764 | -0.90% | 515.7만 |
|---|
| 2025.12.11 | ₩11,937 | ₩11,964 | ₩11,657 | ₩11,790 | -1.23% | 590.3만 |
|---|
| 2025.12.10 | ₩11,269 | ₩12,004 | ₩11,269 | ₩11,951 | +6.05% | 704만 |
|---|
| 2025.12.09 | ₩11,429 | ₩11,577 | ₩11,175 | ₩11,216 | -1.87% | 608만 |
|---|
| 2025.12.08 | ₩11,389 | ₩11,670 | ₩11,309 | ₩11,416 | +0.23% | 731.4만 |
|---|
| 2025.12.05 | ₩11,336 | ₩11,483 | ₩11,242 | ₩11,470 | +1.18% | 483.2만 |
|---|
| 2025.12.04 | ₩11,617 | ₩11,683 | ₩11,256 | ₩11,323 | -2.53% | 738.6만 |
|---|
| 2025.12.03 | ₩11,683 | ₩11,857 | ₩11,643 | ₩11,724 | +0.34% | 443.5만 |
|---|
| 2025.12.02 | ₩11,617 | ₩11,737 | ₩11,429 | ₩11,657 | +0.35% | 602.6만 |
|---|
| 2025.12.01 | ₩11,389 | ₩11,670 | ₩11,363 | ₩11,590 | +1.76% | 653.7만 |
|---|
| 2025.11.28 | ₩11,363 | ₩11,670 | ₩11,282 | ₩11,577 | +1.88% | 410.3만 |
|---|
| 2025.11.26 | ₩11,175 | ₩11,323 | ₩11,069 | ₩11,282 | +0.96% | 876.8만 |
|---|
| 2025.11.25 | ₩10,962 | ₩11,389 | ₩10,935 | ₩11,256 | +2.68% | 606.1만 |
|---|
| 2025.11.24 | ₩10,721 | ₩10,962 | ₩10,641 | ₩10,881 | +1.50% | 701.5만 |
|---|
| 2025.11.21 | ₩10,280 | ₩10,855 | ₩10,213 | ₩10,828 | +5.33% | 774.3만 |
|---|
| 2025.11.20 | ₩10,561 | ₩10,761 | ₩10,173 | ₩10,213 | -3.29% | 568.9만 |
|---|
| 2025.11.19 | ₩10,440 | ₩10,507 | ₩10,226 | ₩10,454 | +0.13% | 500.2만 |
|---|
| 2025.11.18 | ₩10,079 | ₩10,654 | ₩9,999 | ₩10,507 | +4.24% | 952.2만 |
|---|
| 2025.11.17 | ₩10,026 | ₩10,213 | ₩9,879 | ₩9,932 | -0.93% | 671.3만 |
|---|
| 2025.11.14 | ₩10,106 | ₩10,253 | ₩9,972 | ₩10,106 | 0.00% | 532.1만 |
|---|
| 2025.11.13 | ₩10,146 | ₩10,373 | ₩10,039 | ₩10,146 | 0.00% | 767.8만 |
|---|
| 2025.11.12 | ₩10,026 | ₩10,440 | ₩10,026 | ₩10,333 | +3.07% | 630.7만 |
|---|
| 2025.11.11 | ₩10,079 | ₩10,160 | ₩9,986 | ₩10,026 | -0.53% | 391.1만 |
|---|
| 2025.11.10 | ₩10,213 | ₩10,253 | ₩9,892 | ₩10,133 | -0.79% | 740.9만 |
|---|
| 2025.11.07 | ₩10,347 | ₩10,387 | ₩10,026 | ₩10,119 | -2.20% | 719만 |
|---|
| 2025.11.06 | ₩10,681 | ₩10,681 | ₩10,266 | ₩10,440 | -2.25% | 1122.5만 |
|---|
| 2025.11.05 | ₩9,865 | ₩10,908 | ₩9,705 | ₩10,748 | +8.94% | 1834.4만 |
|---|
| 2025.11.04 | ₩9,825 | ₩10,133 | ₩9,224 | ₩9,932 | +1.09% | 2289.3만 |
|---|
| 2025.11.03 | ₩9,077 | ₩9,371 | ₩9,063 | ₩9,210 | +1.47% | 1235.7만 |
|---|
| 2025.10.31 | ₩9,170 | ₩9,251 | ₩9,037 | ₩9,210 | +0.44% | 720.6만 |
|---|
| 2025.10.30 | ₩9,317 | ₩9,411 | ₩9,237 | ₩9,237 | -0.86% | 723.6만 |
|---|
| 2025.10.29 | ₩9,478 | ₩9,678 | ₩9,357 | ₩9,384 | -0.99% | 709.1만 |
|---|
| 2025.10.28 | ₩9,478 | ₩9,545 | ₩9,398 | ₩9,464 | -0.14% | 570.3만 |
|---|
| 2025.10.27 | ₩9,692 | ₩9,799 | ₩9,451 | ₩9,451 | -2.48% | 566.7만 |
|---|
| 2025.10.24 | ₩9,585 | ₩9,745 | ₩9,531 | ₩9,678 | +0.98% | 586.4만 |
|---|
| 2025.10.23 | ₩9,424 | ₩9,545 | ₩9,371 | ₩9,531 | +1.13% | 438.3만 |
|---|
| 2025.10.22 | ₩9,558 | ₩9,571 | ₩9,411 | ₩9,411 | -1.54% | 685.7만 |
|---|
| 2025.10.21 | ₩9,451 | ₩9,585 | ₩9,357 | ₩9,558 | +1.13% | 769.6만 |
|---|
| 2025.10.20 | ₩9,157 | ₩9,438 | ₩9,157 | ₩9,411 | +2.77% | 547.2만 |
|---|
| 2025.10.17 | ₩9,037 | ₩9,184 | ₩9,023 | ₩9,170 | +1.48% | 692.8만 |
|---|
| 2025.10.16 | ₩9,023 | ₩9,210 | ₩8,997 | ₩9,130 | +1.19% | 946.1만 |
|---|
| 2025.10.15 | ₩8,970 | ₩9,184 | ₩8,916 | ₩8,970 | 0.00% | 1071만 |
|---|
| 2025.10.14 | ₩8,796 | ₩9,090 | ₩8,702 | ₩8,970 | +1.98% | 1140.5만 |
|---|
| 2025.10.13 | ₩9,317 | ₩9,357 | ₩8,970 | ₩8,997 | -3.44% | 1332.5만 |
|---|
| 2025.10.10 | ₩9,585 | ₩9,705 | ₩9,130 | ₩9,130 | -4.74% | 1344.6만 |
|---|