시장 데이터를 불러오는 중
전체 종목
트랜스알타 과거 주가
TransAlta Corporation Ordinary Shares · TAC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TransAlta Corporation Ordinary Shares · TAC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,343 | ₩17,651 | ₩17,169 | ₩17,611 | +1.55% | 102.2만 |
| 2026.10.08 | ₩17,142 | ₩17,423 | ₩17,048 | ₩17,289 | +0.86% | 125.9만 |
| 2026.10.07 | ₩17,437 | ₩17,705 | ₩17,222 | ₩17,276 | -0.92% | 135.2만 |
| 2026.10.06 | ₩16,860 | ₩17,745 | ₩16,847 | ₩17,598 | +4.38% | 218.7만 |
| 2026.10.05 | ₩16,619 | ₩16,820 | ₩16,323 | ₩16,726 | +0.65% | 77.1만 |
| 2026.10.02 | ₩16,458 | ₩16,686 | ₩16,337 | ₩16,565 | +0.65% | 111.5만 |
| 2026.10.01 | ₩16,203 | ₩16,578 | ₩16,203 | ₩16,391 | +1.16% | 142.8만 |
| 2026.09.30 | ₩15,921 | ₩16,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,203 |
| +1.77% |
| 126만 |
| 2026.09.29 | ₩15,814 | ₩15,921 | ₩15,559 | ₩15,814 | 0.00% | 99.6만 |
|---|
| 2026.09.28 | ₩15,411 | ₩16,069 | ₩15,318 | ₩15,841 | +2.79% | 221만 |
|---|
| 2026.09.25 | ₩15,800 | ₩15,948 | ₩15,385 | ₩15,465 | -2.12% | 78.9만 |
|---|
| 2026.09.24 | ₩15,854 | ₩15,921 | ₩15,666 | ₩15,787 | -0.42% | 99.3만 |
|---|
| 2026.09.23 | ₩15,908 | ₩16,163 | ₩15,841 | ₩16,028 | +0.76% | 134만 |
|---|
| 2026.09.22 | ₩16,444 | ₩16,578 | ₩15,948 | ₩16,002 | -2.69% | 255.2만 |
|---|
| 2026.09.21 | ₩16,565 | ₩16,645 | ₩16,391 | ₩16,511 | -0.32% | 171.9만 |
|---|
| 2026.09.18 | ₩16,498 | ₩16,538 | ₩16,270 | ₩16,391 | -0.65% | 291.5만 |
|---|
| 2026.09.17 | ₩16,230 | ₩16,511 | ₩16,189 | ₩16,484 | +1.57% | 80.3만 |
|---|
| 2026.09.16 | ₩15,599 | ₩16,256 | ₩15,546 | ₩16,028 | +2.75% | 259.2만 |
|---|
| 2026.09.15 | ₩15,854 | ₩16,042 | ₩15,385 | ₩15,425 | -2.71% | 213.5만 |
|---|
| 2026.09.14 | ₩16,069 | ₩16,069 | ₩15,720 | ₩15,814 | -1.59% | 348만 |
|---|
| 2026.09.11 | ₩16,458 | ₩16,471 | ₩16,149 | ₩16,203 | -1.55% | 262.5만 |
|---|
| 2026.09.10 | ₩16,417 | ₩16,511 | ₩16,176 | ₩16,337 | -0.49% | 161.7만 |
|---|
| 2026.09.09 | ₩16,552 | ₩16,766 | ₩16,431 | ₩16,565 | +0.08% | 105.5만 |
|---|
| 2026.09.08 | ₩16,163 | ₩16,793 | ₩16,069 | ₩16,645 | +2.99% | 384.6만 |
|---|
| 2026.09.04 | ₩15,814 | ₩16,203 | ₩15,760 | ₩16,042 | +1.44% | 275.2만 |
|---|
| 2026.09.03 | ₩15,975 | ₩16,055 | ₩15,720 | ₩15,841 | -0.84% | 137.3만 |
|---|
| 2026.09.02 | ₩15,747 | ₩15,961 | ₩15,639 | ₩15,881 | +0.85% | 119.5만 |
|---|
| 2026.09.01 | ₩16,216 | ₩16,256 | ₩15,680 | ₩15,787 | -2.65% | 612.3만 |
|---|
| 2026.08.31 | ₩16,377 | ₩16,471 | ₩16,109 | ₩16,216 | -0.98% | 96.7만 |
|---|
| 2026.08.28 | ₩16,820 | ₩16,847 | ₩16,230 | ₩16,350 | -2.79% | 87.1만 |
|---|
| 2026.08.27 | ₩16,967 | ₩17,061 | ₩16,592 | ₩16,766 | -1.19% | 97.5만 |
|---|
| 2026.08.26 | ₩16,337 | ₩17,101 | ₩16,337 | ₩16,954 | +3.78% | 128.5만 |
|---|
| 2026.08.25 | ₩16,310 | ₩16,484 | ₩16,230 | ₩16,431 | +0.74% | 486.9만 |
|---|
| 2026.08.24 | ₩16,310 | ₩16,310 | ₩15,921 | ₩16,230 | -0.49% | 105.6만 |
|---|
| 2026.08.21 | ₩16,994 | ₩17,101 | ₩16,350 | ₩16,377 | -3.63% | 159.2만 |
|---|
| 2026.08.20 | ₩16,484 | ₩17,222 | ₩16,484 | ₩16,887 | +2.44% | 117.3만 |
|---|
| 2026.08.19 | ₩16,860 | ₩16,914 | ₩16,484 | ₩16,605 | -1.51% | 92.5만 |
|---|
| 2026.08.18 | ₩16,927 | ₩17,008 | ₩16,686 | ₩16,726 | -1.19% | 96.6만 |
|---|
| 2026.08.17 | ₩17,195 | ₩17,222 | ₩16,981 | ₩17,048 | -0.86% | 127.8만 |
|---|
| 2026.08.14 | ₩16,900 | ₩17,276 | ₩16,900 | ₩17,155 | +1.51% | 89만 |
|---|
| 2026.08.13 | ₩16,619 | ₩16,940 | ₩16,605 | ₩16,914 | +1.78% | 242.2만 |
|---|
| 2026.08.12 | ₩16,766 | ₩16,994 | ₩16,498 | ₩16,632 | -0.80% | 384.1만 |
|---|
| 2026.08.11 | ₩16,498 | ₩16,820 | ₩16,498 | ₩16,739 | +1.46% | 187.1만 |
|---|
| 2026.08.10 | ₩16,619 | ₩16,726 | ₩16,391 | ₩16,444 | -1.05% | 96.3만 |
|---|
| 2026.08.07 | ₩16,793 | ₩17,048 | ₩16,645 | ₩16,672 | -0.72% | 156.1만 |
|---|
| 2026.08.06 | ₩16,994 | ₩17,075 | ₩16,645 | ₩16,739 | -1.50% | 177.3만 |
|---|
| 2026.08.05 | ₩17,155 | ₩17,329 | ₩16,981 | ₩16,994 | -0.94% | 148.6만 |
|---|
| 2026.08.04 | ₩16,739 | ₩17,236 | ₩16,511 | ₩17,115 | +2.24% | 361.1만 |
|---|
| 2026.08.03 | ₩16,364 | ₩16,793 | ₩16,230 | ₩16,552 | +1.15% | 57.9만 |
|---|
| 2026.07.31 | ₩17,276 | ₩17,437 | ₩16,739 | ₩16,766 | -2.95% | 341.6만 |
|---|
| 2026.07.30 | ₩17,142 | ₩17,329 | ₩16,847 | ₩17,249 | +0.63% | 137.4만 |
|---|
| 2026.07.29 | ₩17,195 | ₩17,222 | ₩16,538 | ₩16,672 | -3.04% | 275.7만 |
|---|
| 2026.07.28 | ₩17,920 | ₩17,920 | ₩16,994 | ₩17,088 | -4.64% | 274.5만 |
|---|
| 2026.07.27 | ₩18,416 | ₩18,416 | ₩17,839 | ₩18,040 | -2.04% | 116.9만 |
|---|
| 2026.07.24 | ₩18,845 | ₩18,872 | ₩18,362 | ₩18,402 | -2.35% | 85.4만 |
|---|
| 2026.07.23 | ₩18,832 | ₩19,019 | ₩18,657 | ₩18,926 | +0.50% | 94.4만 |
|---|
| 2026.07.22 | ₩18,778 | ₩18,939 | ₩18,309 | ₩18,832 | +0.29% | 82.3만 |
|---|
| 2026.07.21 | ₩18,657 | ₩18,805 | ₩18,362 | ₩18,765 | +0.58% | 139.3만 |
|---|
| 2026.07.20 | ₩17,933 | ₩18,443 | ₩17,799 | ₩18,402 | +2.62% | 120.1만 |
|---|
| 2026.07.17 | ₩17,625 | ₩18,040 | ₩17,504 | ₩17,786 | +0.91% | 127.4만 |
|---|
| 2026.07.16 | ₩18,161 | ₩18,295 | ₩17,638 | ₩17,759 | -2.22% | 74.6만 |
|---|
| 2026.07.15 | ₩18,631 | ₩18,832 | ₩18,081 | ₩18,268 | -1.94% | 127.8만 |
|---|
| 2026.07.14 | ₩18,684 | ₩19,033 | ₩18,604 | ₩18,684 | 0.00% | 165.8만 |
|---|
| 2026.07.13 | ₩19,087 | ₩19,127 | ₩18,604 | ₩18,684 | -2.11% | 92만 |
|---|
| 2026.07.10 | ₩19,435 | ₩19,462 | ₩19,073 | ₩19,073 | -1.86% | 114.8만 |
|---|
| 2026.07.09 | ₩19,556 | ₩19,918 | ₩19,180 | ₩19,476 | -0.41% | 144.8만 |
|---|
| 2026.07.08 | ₩18,778 | ₩19,516 | ₩18,738 | ₩19,422 | +3.43% | 219.1만 |
|---|
| 2026.07.07 | ₩18,161 | ₩18,899 | ₩18,148 | ₩18,859 | +3.84% | 140.9만 |
|---|
| 2026.07.06 | ₩18,402 | ₩18,738 | ₩18,174 | ₩18,255 | -0.80% | 164.3만 |
|---|
| 2026.07.02 | ₩18,416 | ₩18,563 | ₩17,853 | ₩18,067 | -1.89% | 279.4만 |
|---|
| 2026.07.01 | ₩18,335 | ₩18,590 | ₩18,134 | ₩18,242 | -0.51% | 88.9만 |
|---|
| 2026.06.30 | ₩18,081 | ₩18,698 | ₩18,081 | ₩18,550 | +2.60% | 234.8만 |
|---|
| 2026.06.29 | ₩18,577 | ₩18,617 | ₩18,067 | ₩18,268 | -1.66% | 188.8만 |
|---|
| 2026.06.26 | ₩18,322 | ₩18,617 | ₩18,322 | ₩18,510 | +1.02% | 96.9만 |
|---|
| 2026.06.25 | ₩18,631 | ₩18,751 | ₩18,228 | ₩18,523 | -0.58% | 143.6만 |
|---|
| 2026.06.24 | ₩18,228 | ₩18,684 | ₩18,121 | ₩18,362 | +0.74% | 157만 |
|---|
| 2026.06.23 | ₩18,188 | ₩18,416 | ₩18,134 | ₩18,362 | +0.96% | 110.4만 |
|---|
| 2026.06.22 | ₩18,496 | ₩18,859 | ₩18,376 | ₩18,577 | +0.44% | 120.9만 |
|---|
| 2026.06.18 | ₩18,470 | ₩18,577 | ₩18,121 | ₩18,429 | -0.22% | 172.1만 |
|---|
| 2026.06.17 | ₩18,067 | ₩18,617 | ₩18,054 | ₩18,188 | +0.67% | 174.3만 |
|---|
| 2026.06.16 | ₩18,174 | ₩18,349 | ₩18,040 | ₩18,121 | -0.30% | 172.6만 |
|---|
| 2026.06.15 | ₩17,973 | ₩18,322 | ₩17,866 | ₩18,201 | +1.27% | 118.7만 |
|---|
| 2026.06.12 | ₩17,920 | ₩18,309 | ₩17,799 | ₩17,960 | +0.22% | 356.2만 |
|---|
| 2026.06.11 | ₩16,686 | ₩18,081 | ₩16,632 | ₩17,933 | +7.48% | 244.1만 |
|---|
| 2026.06.10 | ₩17,142 | ₩17,142 | ₩16,323 | ₩16,605 | -3.13% | 321만 |
|---|
| 2026.06.09 | ₩16,780 | ₩17,209 | ₩16,552 | ₩16,712 | -0.40% | 251.3만 |
|---|
| 2026.06.08 | ₩17,021 | ₩17,195 | ₩16,645 | ₩16,780 | -1.42% | 324.5만 |
|---|
| 2026.06.05 | ₩17,370 | ₩17,611 | ₩16,726 | ₩17,008 | -2.08% | 204.4만 |
|---|
| 2026.06.04 | ₩18,255 | ₩18,268 | ₩17,034 | ₩17,383 | -4.78% | 425.7만 |
|---|
| 2026.06.03 | ₩19,382 | ₩19,811 | ₩19,194 | ₩19,395 | +0.07% | 145.9만 |
|---|
| 2026.06.02 | ₩19,073 | ₩19,596 | ₩19,006 | ₩19,234 | +0.84% | 169.7만 |
|---|
| 2026.06.01 | ₩18,805 | ₩19,261 | ₩18,671 | ₩18,993 | +1.00% | 365.3만 |
|---|
| 2026.05.29 | ₩18,791 | ₩19,113 | ₩18,550 | ₩19,073 | +1.50% | 99.2만 |
|---|
| 2026.05.28 | ₩18,563 | ₩18,912 | ₩18,483 | ₩18,818 | +1.37% | 70.9만 |
|---|
| 2026.05.27 | ₩18,885 | ₩18,885 | ₩18,456 | ₩18,537 | -1.85% | 74만 |
|---|
| 2026.05.26 | ₩18,429 | ₩19,087 | ₩18,389 | ₩18,939 | +2.77% | 96.3만 |
|---|
| 2026.05.22 | ₩18,188 | ₩18,537 | ₩18,000 | ₩18,201 | +0.07% | 460.5만 |
|---|
| 2026.05.21 | ₩17,289 | ₩18,107 | ₩17,276 | ₩18,107 | +4.73% | 95.1만 |
|---|
| 2026.05.20 | ₩17,383 | ₩17,517 | ₩17,182 | ₩17,410 | +0.15% | 111.1만 |
|---|
| 2026.05.19 | ₩16,887 | ₩17,544 | ₩16,739 | ₩17,249 | +2.14% | 121.8만 |
|---|
| 2026.05.18 | ₩17,115 | ₩17,236 | ₩16,552 | ₩16,712 | -2.35% | 54.5만 |
|---|
| 2026.05.15 | ₩17,061 | ₩17,343 | ₩16,927 | ₩17,142 | +0.47% | 95만 |
|---|
| 2026.05.14 | ₩17,088 | ₩17,531 | ₩16,900 | ₩17,370 | +1.65% | 61.7만 |
|---|
| 2026.05.13 | ₩16,887 | ₩17,209 | ₩16,766 | ₩17,075 | +1.11% | 66만 |
|---|
| 2026.05.12 | ₩16,927 | ₩17,021 | ₩16,484 | ₩16,873 | -0.32% | 108.9만 |
|---|
| 2026.05.11 | ₩17,128 | ₩17,397 | ₩17,048 | ₩17,169 | +0.23% | 132.2만 |
|---|
| 2026.05.08 | ₩17,142 | ₩17,276 | ₩16,793 | ₩17,115 | -0.16% | 144.8만 |
|---|
| 2026.05.07 | ₩17,276 | ₩17,276 | ₩16,619 | ₩17,115 | -0.93% | 136.2만 |
|---|
| 2026.05.06 | ₩17,048 | ₩17,692 | ₩16,632 | ₩17,155 | +0.63% | 279.1만 |
|---|
| 2026.05.05 | ₩17,021 | ₩17,075 | ₩16,686 | ₩16,900 | -0.71% | 92.3만 |
|---|
| 2026.05.04 | ₩16,739 | ₩16,927 | ₩16,578 | ₩16,927 | +1.12% | 130만 |
|---|
| 2026.05.01 | ₩16,753 | ₩16,954 | ₩16,632 | ₩16,739 | -0.08% | 122.9만 |
|---|
| 2026.04.30 | ₩16,216 | ₩16,847 | ₩16,203 | ₩16,739 | +3.23% | 196.9만 |
|---|
| 2026.04.29 | ₩17,021 | ₩17,142 | ₩16,015 | ₩16,109 | -5.36% | 151.1만 |
|---|
| 2026.04.28 | ₩16,753 | ₩17,249 | ₩16,699 | ₩17,048 | +1.76% | 148.2만 |
|---|
| 2026.04.27 | ₩16,940 | ₩17,034 | ₩16,645 | ₩16,887 | -0.32% | 155.9만 |
|---|
| 2026.04.24 | ₩16,256 | ₩16,833 | ₩16,082 | ₩16,753 | +3.05% | 123.1만 |
|---|
| 2026.04.23 | ₩16,538 | ₩16,820 | ₩15,988 | ₩16,203 | -2.03% | 89.1만 |
|---|
| 2026.04.22 | ₩16,511 | ₩16,605 | ₩16,122 | ₩16,471 | -0.24% | 80.6만 |
|---|
| 2026.04.21 | ₩16,699 | ₩17,034 | ₩16,270 | ₩16,310 | -2.33% | 106.7만 |
|---|
| 2026.04.20 | ₩16,967 | ₩17,142 | ₩16,820 | ₩16,981 | +0.08% | 120.7만 |
|---|
| 2026.04.17 | ₩18,107 | ₩18,107 | ₩16,967 | ₩16,981 | -6.22% | 182.9만 |
|---|
| 2026.04.16 | ₩18,322 | ₩18,349 | ₩17,920 | ₩18,107 | -1.17% | 60.8만 |
|---|
| 2026.04.15 | ₩18,054 | ₩18,644 | ₩17,866 | ₩18,349 | +1.63% | 147.5만 |
|---|
| 2026.04.14 | ₩18,188 | ₩18,496 | ₩18,014 | ₩18,094 | -0.52% | 75.8만 |
|---|
| 2026.04.13 | ₩18,698 | ₩18,765 | ₩18,322 | ₩18,349 | -1.87% | 58.1만 |
|---|
| 2026.04.10 | ₩18,617 | ₩18,939 | ₩18,604 | ₩18,778 | +0.86% | 55.5만 |
|---|
| 2026.04.09 | ₩18,510 | ₩19,100 | ₩18,443 | ₩18,550 | +0.22% | 98.2만 |
|---|
| 2026.04.08 | ₩18,684 | ₩18,859 | ₩18,201 | ₩18,550 | -0.72% | 95.8만 |
|---|
| 2026.04.07 | ₩18,215 | ₩18,496 | ₩17,960 | ₩18,161 | -0.29% | 100만 |
|---|
| 2026.04.06 | ₩17,987 | ₩18,402 | ₩17,987 | ₩18,295 | +1.72% | 116.9만 |
|---|
| 2026.04.02 | ₩17,504 | ₩18,094 | ₩17,477 | ₩18,081 | +3.30% | 85.3만 |
|---|
| 2026.04.01 | ₩17,705 | ₩18,067 | ₩17,638 | ₩17,826 | +0.68% | 131만 |
|---|
| 2026.03.31 | ₩17,303 | ₩17,772 | ₩17,182 | ₩17,571 | +1.55% | 168만 |
|---|
| 2026.03.30 | ₩17,504 | ₩17,504 | ₩16,914 | ₩17,048 | -2.61% | 125.5만 |
|---|
| 2026.03.27 | ₩17,356 | ₩17,544 | ₩17,169 | ₩17,329 | -0.15% | 223.2만 |
|---|
| 2026.03.26 | ₩17,410 | ₩17,718 | ₩17,262 | ₩17,356 | -0.31% | 121.7만 |
|---|
| 2026.03.25 | ₩17,437 | ₩17,839 | ₩17,356 | ₩17,517 | +0.46% | 221.2만 |
|---|
| 2026.03.24 | ₩16,592 | ₩17,343 | ₩16,176 | ₩17,115 | +3.15% | 228.4만 |
|---|
| 2026.03.23 | ₩15,908 | ₩16,230 | ₩15,264 | ₩16,136 | +1.43% | 214.2만 |
|---|
| 2026.03.20 | ₩16,471 | ₩16,645 | ₩15,680 | ₩15,800 | -4.07% | 304.3만 |
|---|
| 2026.03.19 | ₩16,498 | ₩16,847 | ₩16,310 | ₩16,645 | +0.89% | 236.3만 |
|---|
| 2026.03.18 | ₩16,914 | ₩16,967 | ₩16,659 | ₩16,686 | -1.35% | 111.6만 |
|---|
| 2026.03.17 | ₩16,726 | ₩16,981 | ₩16,632 | ₩16,833 | +0.64% | 150.9만 |
|---|
| 2026.03.16 | ₩16,887 | ₩16,994 | ₩16,498 | ₩16,726 | -0.95% | 123.8만 |
|---|
| 2026.03.13 | ₩17,195 | ₩17,490 | ₩16,632 | ₩16,686 | -2.96% | 100.3만 |
|---|
| 2026.03.12 | ₩17,034 | ₩17,531 | ₩16,887 | ₩17,115 | +0.47% | 162.8만 |
|---|
| 2026.03.11 | ₩17,101 | ₩17,370 | ₩16,887 | ₩17,249 | +0.86% | 128.5만 |
|---|
| 2026.03.10 | ₩17,034 | ₩17,383 | ₩16,954 | ₩17,075 | +0.24% | 221만 |
|---|
| 2026.03.09 | ₩16,900 | ₩17,021 | ₩16,243 | ₩16,967 | +0.40% | 252.7만 |
|---|
| 2026.03.06 | ₩17,504 | ₩17,665 | ₩16,914 | ₩17,061 | -2.53% | 141.5만 |
|---|
| 2026.03.05 | ₩17,625 | ₩17,853 | ₩17,423 | ₩17,826 | +1.14% | 95.9만 |
|---|
| 2026.03.04 | ₩17,799 | ₩18,282 | ₩17,638 | ₩17,772 | -0.15% | 100.9만 |
|---|
| 2026.03.03 | ₩18,067 | ₩18,282 | ₩17,370 | ₩17,799 | -1.48% | 199.5만 |
|---|
| 2026.03.02 | ₩18,174 | ₩19,046 | ₩17,786 | ₩18,523 | +1.92% | 181.5만 |
|---|
| 2026.02.27 | ₩17,866 | ₩18,791 | ₩17,786 | ₩18,429 | +3.15% | 309만 |
|---|
| 2026.02.26 | ₩17,249 | ₩17,477 | ₩16,887 | ₩17,477 | +1.32% | 264.5만 |
|---|
| 2026.02.25 | ₩17,557 | ₩17,598 | ₩17,236 | ₩17,249 | -1.76% | 113.3만 |
|---|
| 2026.02.24 | ₩17,383 | ₩17,611 | ₩17,262 | ₩17,490 | +0.62% | 113.1만 |
|---|
| 2026.02.23 | ₩18,081 | ₩18,107 | ₩17,115 | ₩17,303 | -4.30% | 123.1만 |
|---|
| 2026.02.20 | ₩18,067 | ₩18,174 | ₩17,786 | ₩18,107 | +0.22% | 72.5만 |
|---|
| 2026.02.19 | ₩18,040 | ₩18,242 | ₩17,799 | ₩18,081 | +0.22% | 66.5만 |
|---|
| 2026.02.18 | ₩18,107 | ₩18,188 | ₩17,839 | ₩17,960 | -0.81% | 126.5만 |
|---|
| 2026.02.17 | ₩18,148 | ₩18,282 | ₩17,718 | ₩18,014 | -0.74% | 150.6만 |
|---|
| 2026.02.13 | ₩17,853 | ₩18,335 | ₩17,826 | ₩18,215 | +2.03% | 80.5만 |
|---|
| 2026.02.12 | ₩18,201 | ₩18,349 | ₩17,423 | ₩17,893 | -1.69% | 93.5만 |
|---|
| 2026.02.11 | ₩18,027 | ₩18,161 | ₩17,490 | ₩18,161 | +0.74% | 89.5만 |
|---|
| 2026.02.10 | ₩18,242 | ₩18,242 | ₩17,464 | ₩17,772 | -2.57% | 108.3만 |
|---|
| 2026.02.09 | ₩17,906 | ₩18,268 | ₩17,732 | ₩18,255 | +1.95% | 164만 |
|---|
| 2026.02.06 | ₩16,860 | ₩17,772 | ₩16,833 | ₩17,759 | +5.33% | 177만 |
|---|
| 2026.02.05 | ₩16,739 | ₩16,914 | ₩16,511 | ₩16,578 | -0.96% | 172.1만 |
|---|
| 2026.02.04 | ₩17,611 | ₩17,732 | ₩16,820 | ₩16,887 | -4.11% | 195.7만 |
|---|
| 2026.02.03 | ₩17,370 | ₩17,759 | ₩17,195 | ₩17,531 | +0.93% | 200.6만 |
|---|
| 2026.02.02 | ₩17,061 | ₩17,423 | ₩16,940 | ₩17,115 | +0.31% | 124만 |
|---|
| 2026.01.30 | ₩17,853 | ₩18,201 | ₩17,008 | ₩17,142 | -3.98% | 179.7만 |
|---|
| 2026.01.29 | ₩18,751 | ₩18,765 | ₩17,933 | ₩18,174 | -3.08% | 228.3만 |
|---|
| 2026.01.28 | ₩18,590 | ₩18,751 | ₩18,362 | ₩18,698 | +0.58% | 271.5만 |
|---|
| 2026.01.27 | ₩17,289 | ₩18,604 | ₩17,276 | ₩18,523 | +7.14% | 375.4만 |
|---|
| 2026.01.26 | ₩17,155 | ₩17,732 | ₩17,101 | ₩17,236 | +0.47% | 144.8만 |
|---|
| 2026.01.23 | ₩16,766 | ₩17,195 | ₩16,605 | ₩17,034 | +1.60% | 91.4만 |
|---|
| 2026.01.22 | ₩16,793 | ₩17,343 | ₩16,726 | ₩16,726 | -0.40% | 160.6만 |
|---|
| 2026.01.21 | ₩17,571 | ₩17,933 | ₩16,203 | ₩16,578 | -5.65% | 267.4만 |
|---|
| 2026.01.20 | ₩16,632 | ₩17,329 | ₩16,552 | ₩17,329 | +4.19% | 261.6만 |
|---|
| 2026.01.16 | ₩16,565 | ₩16,847 | ₩16,122 | ₩16,847 | +1.70% | 263.1만 |
|---|
| 2026.01.15 | ₩16,511 | ₩16,659 | ₩16,042 | ₩16,565 | +0.32% | 84.2만 |
|---|
| 2026.01.14 | ₩16,297 | ₩16,364 | ₩16,055 | ₩16,230 | -0.41% | 121.9만 |
|---|
| 2026.01.13 | ₩16,377 | ₩16,458 | ₩16,216 | ₩16,323 | -0.33% | 117.6만 |
|---|
| 2026.01.12 | ₩16,565 | ₩16,645 | ₩16,337 | ₩16,337 | -1.38% | 118.3만 |
|---|
| 2026.01.09 | ₩16,833 | ₩16,940 | ₩16,565 | ₩16,592 | -1.43% | 132.9만 |
|---|
| 2026.01.08 | ₩16,471 | ₩16,632 | ₩16,230 | ₩16,364 | -0.65% | 77.1만 |
|---|
| 2026.01.07 | ₩17,075 | ₩17,195 | ₩16,471 | ₩16,538 | -3.14% | 105.9만 |
|---|
| 2026.01.06 | ₩17,383 | ₩17,383 | ₩16,726 | ₩17,061 | -1.85% | 136.6만 |
|---|
| 2026.01.05 | ₩17,477 | ₩17,611 | ₩16,887 | ₩17,262 | -1.23% | 131.9만 |
|---|
| 2026.01.02 | ₩17,155 | ₩17,490 | ₩17,048 | ₩17,464 | +1.80% | 116.5만 |
|---|
| 2025.12.31 | ₩16,994 | ₩17,169 | ₩16,927 | ₩16,954 | -0.24% | 70.9만 |
|---|
| 2025.12.30 | ₩17,061 | ₩17,182 | ₩16,954 | ₩16,981 | -0.47% | 123.3만 |
|---|
| 2025.12.29 | ₩17,115 | ₩17,249 | ₩16,940 | ₩17,061 | -0.31% | 106.7만 |
|---|
| 2025.12.26 | ₩17,075 | ₩17,343 | ₩16,954 | ₩17,222 | +0.86% | 57만 |
|---|
| 2025.12.24 | ₩17,008 | ₩17,088 | ₩16,780 | ₩17,075 | +0.39% | 70.8만 |
|---|
| 2025.12.23 | ₩16,712 | ₩17,075 | ₩16,699 | ₩17,048 | +2.01% | 91만 |
|---|
| 2025.12.22 | ₩16,940 | ₩16,940 | ₩16,552 | ₩16,712 | -1.35% | 155만 |
|---|
| 2025.12.19 | ₩16,873 | ₩17,329 | ₩16,753 | ₩16,806 | -0.40% | 242.2만 |
|---|
| 2025.12.18 | ₩17,450 | ₩17,571 | ₩16,766 | ₩16,860 | -3.38% | 213.3만 |
|---|
| 2025.12.17 | ₩18,309 | ₩18,349 | ₩17,075 | ₩17,182 | -6.15% | 219.1만 |
|---|
| 2025.12.16 | ₩18,134 | ₩18,456 | ₩18,134 | ₩18,215 | +0.44% | 92.9만 |
|---|
| 2025.12.15 | ₩18,872 | ₩18,872 | ₩18,161 | ₩18,362 | -2.70% | 122.7만 |
|---|
| 2025.12.12 | ₩19,502 | ₩19,502 | ₩18,563 | ₩18,577 | -4.75% | 109.6만 |
|---|
| 2025.12.11 | ₩19,315 | ₩19,516 | ₩18,872 | ₩19,341 | +0.14% | 140.4만 |
|---|
| 2025.12.10 | ₩19,757 | ₩19,932 | ₩18,979 | ₩19,395 | -1.83% | 182.9만 |
|---|
| 2025.12.09 | ₩19,113 | ₩20,441 | ₩19,113 | ₩19,596 | +2.53% | 182.8만 |
|---|
| 2025.12.08 | ₩18,993 | ₩19,006 | ₩18,617 | ₩18,926 | -0.35% | 105.2만 |
|---|
| 2025.12.05 | ₩19,154 | ₩19,288 | ₩18,738 | ₩18,859 | -1.54% | 78.5만 |
|---|
| 2025.12.04 | ₩18,791 | ₩19,341 | ₩18,671 | ₩19,127 | +1.78% | 99.3만 |
|---|
| 2025.12.03 | ₩18,872 | ₩18,979 | ₩18,657 | ₩18,778 | -0.50% | 70만 |
|---|
| 2025.12.02 | ₩19,288 | ₩19,368 | ₩18,818 | ₩18,859 | -2.23% | 126.3만 |
|---|
| 2025.12.01 | ₩19,167 | ₩19,288 | ₩18,939 | ₩19,100 | -0.35% | 144.5만 |
|---|
| 2025.11.28 | ₩19,006 | ₩19,569 | ₩18,832 | ₩19,516 | +2.68% | 78.2만 |
|---|
| 2025.11.26 | ₩18,966 | ₩19,060 | ₩18,631 | ₩18,859 | -0.57% | 88.9만 |
|---|
| 2025.11.25 | ₩18,885 | ₩19,006 | ₩18,349 | ₩18,778 | -0.57% | 144.6만 |
|---|
| 2025.11.24 | ₩18,577 | ₩19,087 | ₩18,443 | ₩19,033 | +2.45% | 205.6만 |
|---|
| 2025.11.21 | ₩18,523 | ₩18,711 | ₩17,826 | ₩18,376 | -0.80% | 232.8만 |
|---|
| 2025.11.20 | ₩19,797 | ₩20,012 | ₩18,483 | ₩18,563 | -6.23% | 199.6만 |
|---|
| 2025.11.19 | ₩19,502 | ₩19,690 | ₩19,274 | ₩19,422 | -0.41% | 167.2만 |
|---|
| 2025.11.18 | ₩19,006 | ₩19,650 | ₩18,926 | ₩19,341 | +1.76% | 136.5만 |
|---|
| 2025.11.17 | ₩19,650 | ₩19,958 | ₩18,791 | ₩19,100 | -2.80% | 206.4만 |
|---|
| 2025.11.14 | ₩19,060 | ₩20,025 | ₩18,926 | ₩19,556 | +2.60% | 154만 |
|---|
| 2025.11.13 | ₩20,334 | ₩20,334 | ₩18,979 | ₩19,328 | -4.95% | 363.6만 |
|---|
| 2025.11.12 | ₩20,924 | ₩20,991 | ₩20,455 | ₩20,468 | -2.18% | 123.8만 |
|---|
| 2025.11.11 | ₩21,139 | ₩21,340 | ₩20,750 | ₩20,830 | -1.46% | 132.6만 |
|---|
| 2025.11.10 | ₩21,219 | ₩21,434 | ₩20,777 | ₩21,152 | -0.32% | 222.8만 |
|---|
| 2025.11.07 | ₩19,529 | ₩21,192 | ₩18,671 | ₩20,803 | +6.52% | 413.6만 |
|---|
| 2025.11.06 | ₩18,523 | ₩20,321 | ₩18,134 | ₩20,039 | +8.18% | 934.8만 |
|---|
| 2025.11.05 | ₩22,628 | ₩22,882 | ₩22,359 | ₩22,628 | 0.00% | 225.9만 |
|---|
| 2025.11.04 | ₩23,110 | ₩23,446 | ₩22,198 | ₩22,373 | -3.19% | 186.5만 |
|---|
| 2025.11.03 | ₩23,647 | ₩23,888 | ₩23,446 | ₩23,634 | -0.06% | 143.7만 |
|---|
| 2025.10.31 | ₩23,701 | ₩23,902 | ₩23,406 | ₩23,701 | 0.00% | 99.6만 |
|---|
| 2025.10.30 | ₩23,580 | ₩23,902 | ₩23,459 | ₩23,660 | +0.34% | 155.8만 |
|---|
| 2025.10.29 | ₩23,151 | ₩23,982 | ₩22,856 | ₩23,781 | +2.72% | 172.9만 |
|---|
| 2025.10.28 | ₩23,070 | ₩23,231 | ₩22,507 | ₩23,003 | -0.29% | 206.6만 |
|---|
| 2025.10.27 | ₩23,365 | ₩23,459 | ₩22,480 | ₩22,802 | -2.41% | 152.2만 |
|---|
| 2025.10.24 | ₩23,499 | ₩23,499 | ₩22,842 | ₩23,164 | -1.43% | 154.5만 |
|---|
| 2025.10.23 | ₩22,467 | ₩23,298 | ₩22,400 | ₩23,110 | +2.87% | 210.7만 |
|---|
| 2025.10.22 | ₩22,400 | ₩23,084 | ₩21,783 | ₩22,440 | +0.18% | 238.5만 |
|---|
| 2025.10.21 | ₩22,534 | ₩22,695 | ₩22,064 | ₩22,413 | -0.54% | 160.7만 |
|---|
| 2025.10.20 | ₩22,426 | ₩22,936 | ₩22,252 | ₩22,614 | +0.84% | 247.2만 |
|---|
| 2025.10.17 | ₩22,306 | ₩22,668 | ₩21,702 | ₩22,225 | -0.36% | 265.3만 |
|---|
| 2025.10.16 | ₩23,003 | ₩23,003 | ₩22,239 | ₩22,748 | -1.11% | 221.2만 |
|---|
| 2025.10.15 | ₩22,869 | ₩23,271 | ₩22,708 | ₩22,856 | -0.06% | 277.8만 |
|---|
| 2025.10.14 | ₩22,628 | ₩22,695 | ₩21,689 | ₩22,440 | -0.83% | 430.5만 |
|---|
| 2025.10.13 | ₩21,903 | ₩23,727 | ₩21,742 | ₩22,936 | +4.72% | 689.6만 |
|---|
| 2025.10.10 | ₩21,018 | ₩21,729 | ₩20,857 | ₩20,911 | -0.51% | 412.5만 |
|---|