시장 데이터를 불러오는 중
전체 종목
텔레다인 테크놀로지스 과거 주가
Teledyne Technologies Incorporated Common Stock · TDY · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teledyne Technologies Incorporated Common Stock · TDY · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩813,183 | ₩823,448 | ₩807,889 | ₩820,267 | +0.87% | 18.5만 |
| 2026.10.08 | ₩805,510 | ₩819,131 | ₩801,647 | ₩808,451 | +0.37% | 34.2만 |
| 2026.10.07 | ₩821,136 | ₩824,157 | ₩804,681 | ₩807,555 | -1.65% | 30.1만 |
| 2026.10.06 | ₩831,562 | ₩835,893 | ₩826,630 | ₩831,709 | +0.02% | 16.9만 |
| 2026.10.05 | ₩825,133 | ₩833,888 | ₩821,403 | ₩828,260 | +0.38% | 16.9만 |
| 2026.10.02 | ₩828,153 | ₩830,693 | ₩818,864 | ₩824,959 | -0.39% | 18.2만 |
| 2026.10.01 | ₩810,563 | ₩822,633 | ₩805,564 | ₩818,984 | +1.04% | 26.1만 |
| 2026.09.30 | ₩811,766 | ₩815,936 | ₩808,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩811,111 |
| -0.08% |
| 20.9만 |
| 2026.09.29 | ₩812,554 | ₩821,844 | ₩804,588 | ₩809,480 | -0.38% | 24.8만 |
|---|
| 2026.09.28 | ₩816,738 | ₩822,633 | ₩808,905 | ₩816,484 | -0.03% | 29.8만 |
|---|
| 2026.09.25 | ₩821,390 | ₩827,539 | ₩817,674 | ₩820,922 | -0.06% | 26만 |
|---|
| 2026.09.24 | ₩820,935 | ₩833,888 | ₩815,388 | ₩818,075 | -0.35% | 36.9만 |
|---|
| 2026.09.23 | ₩818,489 | ₩834,864 | ₩817,861 | ₩830,145 | +1.42% | 46.7만 |
|---|
| 2026.09.22 | ₩818,703 | ₩821,189 | ₩809,467 | ₩819,037 | +0.04% | 35.2만 |
|---|
| 2026.09.21 | ₩815,174 | ₩818,048 | ₩807,341 | ₩814,145 | -0.13% | 30.7만 |
|---|
| 2026.09.18 | ₩807,702 | ₩810,028 | ₩799,254 | ₩806,633 | -0.13% | 38만 |
|---|
| 2026.09.17 | ₩812,728 | ₩813,798 | ₩803,505 | ₩804,655 | -0.99% | 24.2만 |
|---|
| 2026.09.16 | ₩805,363 | ₩809,146 | ₩797,610 | ₩803,478 | -0.23% | 31.1만 |
|---|
| 2026.09.15 | ₩798,225 | ₩805,376 | ₩793,119 | ₩800,016 | +0.22% | 30.1만 |
|---|
| 2026.09.14 | ₩797,463 | ₩801,995 | ₩789,203 | ₩798,145 | +0.09% | 23.9만 |
|---|
| 2026.09.11 | ₩807,194 | ₩813,437 | ₩800,123 | ₩807,074 | -0.01% | 24.3만 |
|---|
| 2026.09.10 | ₩793,186 | ₩809,453 | ₩788,775 | ₩797,330 | +0.52% | 26.1만 |
|---|
| 2026.09.09 | ₩807,328 | ₩817,326 | ₩794,255 | ₩795,632 | -1.45% | 28.5만 |
|---|
| 2026.09.08 | ₩814,880 | ₩816,484 | ₩808,277 | ₩808,798 | -0.75% | 20.7만 |
|---|
| 2026.09.04 | ₩812,127 | ₩817,273 | ₩810,082 | ₩816,244 | +0.51% | 15.2만 |
|---|
| 2026.09.03 | ₩812,394 | ₩814,199 | ₩799,722 | ₩812,528 | +0.02% | 17.5만 |
|---|
| 2026.09.02 | ₩818,048 | ₩822,045 | ₩810,175 | ₩810,509 | -0.92% | 21.5만 |
|---|
| 2026.09.01 | ₩816,351 | ₩822,593 | ₩809,681 | ₩816,057 | -0.04% | 20만 |
|---|
| 2026.08.31 | ₩830,626 | ₩834,088 | ₩819,131 | ₩819,318 | -1.36% | 33만 |
|---|
| 2026.08.28 | ₩838,459 | ₩838,459 | ₩824,959 | ₩831,362 | -0.85% | 18.7만 |
|---|
| 2026.08.27 | ₩844,715 | ₩844,902 | ₩834,503 | ₩837,430 | -0.86% | 27.7만 |
|---|
| 2026.08.26 | ₩841,186 | ₩854,179 | ₩841,186 | ₩846,867 | +0.68% | 23.9만 |
|---|
| 2026.08.25 | ₩844,060 | ₩846,840 | ₩835,612 | ₩837,965 | -0.72% | 18.6만 |
|---|
| 2026.08.24 | ₩850,463 | ₩850,703 | ₩827,512 | ₩835,706 | -1.74% | 22.7만 |
|---|
| 2026.08.21 | ₩850,382 | ₩855,261 | ₩841,133 | ₩850,329 | -0.01% | 36.2만 |
|---|
| 2026.08.20 | ₩860,755 | ₩863,616 | ₩842,910 | ₩847,388 | -1.55% | 31.1만 |
|---|
| 2026.08.19 | ₩892,394 | ₩893,330 | ₩865,567 | ₩867,011 | -2.84% | 24.8만 |
|---|
| 2026.08.18 | ₩896,444 | ₩897,500 | ₩882,209 | ₩888,892 | -0.84% | 20.2만 |
|---|
| 2026.08.17 | ₩906,470 | ₩916,615 | ₩896,498 | ₩905,293 | -0.13% | 16.8만 |
|---|
| 2026.08.14 | ₩900,174 | ₩910,279 | ₩899,104 | ₩908,501 | +0.93% | 18.9만 |
|---|
| 2026.08.13 | ₩920,064 | ₩923,325 | ₩896,658 | ₩900,468 | -2.13% | 24.6만 |
|---|
| 2026.08.12 | ₩917,805 | ₩920,772 | ₩904,571 | ₩917,617 | -0.02% | 26.4만 |
|---|
| 2026.08.11 | ₩922,817 | ₩927,883 | ₩899,746 | ₩911,268 | -1.25% | 29.8만 |
|---|
| 2026.08.10 | ₩927,830 | ₩932,562 | ₩921,828 | ₩922,643 | -0.56% | 32.7만 |
|---|
| 2026.08.07 | ₩921,774 | ₩924,475 | ₩910,226 | ₩924,047 | +0.25% | 30.3만 |
|---|
| 2026.08.06 | ₩923,031 | ₩928,886 | ₩911,148 | ₩918,994 | -0.44% | 25.5만 |
|---|
| 2026.08.05 | ₩915,305 | ₩926,988 | ₩913,073 | ₩913,928 | -0.15% | 44.3만 |
|---|
| 2026.08.04 | ₩903,101 | ₩918,567 | ₩899,559 | ₩915,305 | +1.35% | 50.1만 |
|---|
| 2026.08.03 | ₩877,089 | ₩897,073 | ₩873,801 | ₩896,324 | +2.19% | 32만 |
|---|
| 2026.07.31 | ₩876,194 | ₩893,330 | ₩865,888 | ₩876,287 | +0.01% | 46.8만 |
|---|
| 2026.07.30 | ₩853,898 | ₩867,746 | ₩843,458 | ₩867,746 | +1.62% | 58.6만 |
|---|
| 2026.07.29 | ₩864,351 | ₩866,316 | ₩840,999 | ₩843,913 | -2.36% | 27.3만 |
|---|
| 2026.07.28 | ₩866,971 | ₩869,845 | ₩853,778 | ₩868,401 | +0.16% | 44.1만 |
|---|
| 2026.07.27 | ₩879,241 | ₩882,276 | ₩858,550 | ₩871,048 | -0.93% | 32.7만 |
|---|
| 2026.07.24 | ₩873,841 | ₩882,757 | ₩864,150 | ₩875,993 | +0.25% | 29.4만 |
|---|
| 2026.07.23 | ₩869,938 | ₩895,001 | ₩863,415 | ₩870,473 | +0.06% | 51.5만 |
|---|
| 2026.07.22 | ₩873,520 | ₩898,249 | ₩830,011 | ₩869,510 | -0.46% | 115.2만 |
|---|
| 2026.07.21 | ₩843,298 | ₩884,829 | ₩832,057 | ₩865,474 | +2.63% | 101.8만 |
|---|
| 2026.07.20 | ₩849,687 | ₩860,140 | ₩831,388 | ₩837,550 | -1.43% | 45.9만 |
|---|
| 2026.07.17 | ₩821,016 | ₩852,575 | ₩815,375 | ₩849,487 | +3.47% | 31.2만 |
|---|
| 2026.07.16 | ₩827,098 | ₩844,421 | ₩817,380 | ₩843,258 | +1.95% | 32.2만 |
|---|
| 2026.07.15 | ₩836,107 | ₩843,271 | ₩817,407 | ₩834,289 | -0.22% | 37.5만 |
|---|
| 2026.07.14 | ₩841,681 | ₩846,479 | ₩830,867 | ₩832,885 | -1.04% | 31만 |
|---|
| 2026.07.13 | ₩845,303 | ₩850,596 | ₩832,725 | ₩833,928 | -1.35% | 31만 |
|---|
| 2026.07.10 | ₩846,359 | ₩853,657 | ₩835,425 | ₩848,257 | +0.22% | 47.9만 |
|---|
| 2026.07.09 | ₩863,522 | ₩874,670 | ₩843,525 | ₩844,140 | -2.24% | 29.9만 |
|---|
| 2026.07.08 | ₩848,364 | ₩856,464 | ₩843,084 | ₩854,820 | +0.76% | 27.4만 |
|---|
| 2026.07.07 | ₩879,789 | ₩879,789 | ₩842,162 | ₩857,748 | -2.51% | 30.3만 |
|---|
| 2026.07.06 | ₩875,672 | ₩885,604 | ₩868,842 | ₩875,499 | -0.02% | 22.3만 |
|---|
| 2026.07.02 | ₩887,382 | ₩901,684 | ₩863,963 | ₩871,622 | -1.78% | 31.6만 |
|---|
| 2026.07.01 | ₩882,530 | ₩901,804 | ₩867,626 | ₩883,813 | +0.15% | 39.9만 |
|---|
| 2026.06.30 | ₩862,733 | ₩898,837 | ₩862,733 | ₩891,432 | +3.33% | 52.3만 |
|---|
| 2026.06.29 | ₩834,463 | ₩857,855 | ₩825,333 | ₩857,106 | +2.71% | 36.2만 |
|---|
| 2026.06.26 | ₩832,992 | ₩848,498 | ₩825,427 | ₩834,476 | +0.18% | 58.3만 |
|---|
| 2026.06.25 | ₩826,162 | ₩846,372 | ₩825,788 | ₩838,352 | +1.48% | 23.3만 |
|---|
| 2026.06.24 | ₩818,088 | ₩827,057 | ₩812,234 | ₩818,275 | +0.02% | 30.7만 |
|---|
| 2026.06.23 | ₩811,619 | ₩830,078 | ₩809,600 | ₩819,265 | +0.94% | 33.6만 |
|---|
| 2026.06.22 | ₩825,133 | ₩835,265 | ₩812,768 | ₩824,264 | -0.11% | 39.2만 |
|---|
| 2026.06.18 | ₩844,555 | ₩844,555 | ₩818,128 | ₩828,180 | -1.94% | 62.5만 |
|---|
| 2026.06.17 | ₩842,389 | ₩848,444 | ₩820,695 | ₩822,526 | -2.36% | 34.9만 |
|---|
| 2026.06.16 | ₩843,405 | ₩857,921 | ₩839,916 | ₩842,202 | -0.14% | 27.1만 |
|---|
| 2026.06.15 | ₩849,741 | ₩851,238 | ₩833,407 | ₩839,890 | -1.16% | 24.5만 |
|---|
| 2026.06.12 | ₩839,823 | ₩839,823 | ₩825,868 | ₩836,788 | -0.36% | 27만 |
|---|
| 2026.06.11 | ₩811,164 | ₩842,028 | ₩811,097 | ₩833,727 | +2.78% | 24.5만 |
|---|
| 2026.06.10 | ₩828,314 | ₩833,955 | ₩803,812 | ₩803,812 | -2.96% | 27.1만 |
|---|
| 2026.06.09 | ₩823,996 | ₩830,666 | ₩804,414 | ₩827,752 | +0.46% | 34.3만 |
|---|
| 2026.06.08 | ₩810,723 | ₩826,991 | ₩805,350 | ₩818,556 | +0.97% | 35.4만 |
|---|
| 2026.06.05 | ₩817,059 | ₩822,085 | ₩801,794 | ₩805,042 | -1.47% | 22.2만 |
|---|
| 2026.06.04 | ₩830,412 | ₩834,008 | ₩822,593 | ₩826,857 | -0.43% | 22.7만 |
|---|
| 2026.06.03 | ₩827,191 | ₩836,708 | ₩824,224 | ₩826,095 | -0.13% | 29.8만 |
|---|
| 2026.06.02 | ₩817,233 | ₩827,873 | ₩812,314 | ₩827,151 | +1.21% | 25.1만 |
|---|
| 2026.06.01 | ₩817,808 | ₩820,762 | ₩807,021 | ₩814,666 | -0.38% | 37.1만 |
|---|
| 2026.05.29 | ₩845,878 | ₩847,910 | ₩828,274 | ₩828,514 | -2.05% | 56.1만 |
|---|
| 2026.05.28 | ₩821,042 | ₩851,238 | ₩817,941 | ₩847,535 | +3.23% | 46만 |
|---|
| 2026.05.27 | ₩839,435 | ₩844,782 | ₩818,155 | ₩818,743 | -2.46% | 36.2만 |
|---|
| 2026.05.26 | ₩835,438 | ₩848,230 | ₩830,747 | ₩839,395 | +0.47% | 42.8만 |
|---|
| 2026.05.22 | ₩817,059 | ₩831,255 | ₩809,747 | ₩829,343 | +1.50% | 28만 |
|---|
| 2026.05.21 | ₩810,496 | ₩816,618 | ₩801,433 | ₩811,525 | +0.13% | 34.3만 |
|---|
| 2026.05.20 | ₩822,994 | ₩839,890 | ₩811,031 | ₩820,989 | -0.24% | 42.4만 |
|---|
| 2026.05.19 | ₩824,464 | ₩824,464 | ₩805,697 | ₩810,630 | -1.68% | 25.4만 |
|---|
| 2026.05.18 | ₩826,336 | ₩829,116 | ₩817,620 | ₩825,547 | -0.10% | 24.1만 |
|---|
| 2026.05.15 | ₩844,274 | ₩844,541 | ₩823,930 | ₩824,170 | -2.38% | 22.3만 |
|---|
| 2026.05.14 | ₩856,117 | ₩856,117 | ₩838,566 | ₩853,550 | -0.30% | 20.5만 |
|---|
| 2026.05.13 | ₩849,273 | ₩856,090 | ₩833,420 | ₩850,075 | +0.09% | 26만 |
|---|
| 2026.05.12 | ₩843,646 | ₩848,204 | ₩828,742 | ₩845,009 | +0.16% | 26.8만 |
|---|
| 2026.05.11 | ₩831,281 | ₩846,720 | ₩827,204 | ₩845,557 | +1.72% | 23.8만 |
|---|
| 2026.05.08 | ₩848,538 | ₩850,102 | ₩829,169 | ₩830,586 | -2.12% | 19.9만 |
|---|
| 2026.05.07 | ₩861,303 | ₩864,752 | ₩837,791 | ₩843,151 | -2.11% | 31.2만 |
|---|
| 2026.05.06 | ₩849,139 | ₩865,447 | ₩846,626 | ₩860,996 | +1.40% | 28.2만 |
|---|
| 2026.05.05 | ₩855,582 | ₩860,822 | ₩839,341 | ₩844,608 | -1.28% | 23만 |
|---|
| 2026.05.04 | ₩858,523 | ₩860,996 | ₩848,939 | ₩852,240 | -0.73% | 20.1만 |
|---|
| 2026.05.01 | ₩866,369 | ₩866,369 | ₩847,722 | ₩855,916 | -1.21% | 22.6만 |
|---|
| 2026.04.30 | ₩857,146 | ₩874,256 | ₩845,651 | ₩863,295 | +0.72% | 41.1만 |
|---|
| 2026.04.29 | ₩857,387 | ₩863,322 | ₩832,631 | ₩842,857 | -1.69% | 32.7만 |
|---|
| 2026.04.28 | ₩872,772 | ₩881,527 | ₩857,761 | ₩858,002 | -1.69% | 36.5만 |
|---|
| 2026.04.27 | ₩866,382 | ₩878,854 | ₩854,179 | ₩876,180 | +1.13% | 29.1만 |
|---|
| 2026.04.24 | ₩870,540 | ₩883,639 | ₩850,810 | ₩867,078 | -0.40% | 44.3만 |
|---|
| 2026.04.23 | ₩881,487 | ₩887,435 | ₩869,096 | ₩871,181 | -1.17% | 59.9만 |
|---|
| 2026.04.22 | ₩888,906 | ₩918,299 | ₩868,842 | ₩877,784 | -1.25% | 63.1만 |
|---|
| 2026.04.21 | ₩861,450 | ₩864,297 | ₩845,704 | ₩859,205 | -0.26% | 44.8만 |
|---|
| 2026.04.20 | ₩849,139 | ₩863,976 | ₩848,792 | ₩863,134 | +1.65% | 40.1만 |
|---|
| 2026.04.17 | ₩849,808 | ₩862,600 | ₩843,512 | ₩849,901 | +0.01% | 43.9만 |
|---|
| 2026.04.16 | ₩850,182 | ₩850,917 | ₩834,035 | ₩849,808 | -0.04% | 37.8만 |
|---|
| 2026.04.15 | ₩861,758 | ₩863,736 | ₩838,032 | ₩848,484 | -1.54% | 42만 |
|---|
| 2026.04.14 | ₩878,613 | ₩880,458 | ₩864,404 | ₩865,621 | -1.48% | 28.9만 |
|---|
| 2026.04.13 | ₩860,662 | ₩878,947 | ₩859,886 | ₩876,849 | +1.88% | 27.4만 |
|---|
| 2026.04.10 | ₩874,951 | ₩874,951 | ₩856,384 | ₩863,148 | -1.35% | 29.5만 |
|---|
| 2026.04.09 | ₩879,175 | ₩887,489 | ₩870,633 | ₩875,499 | -0.42% | 26.7만 |
|---|
| 2026.04.08 | ₩873,587 | ₩883,519 | ₩869,417 | ₩882,623 | +1.03% | 26.3만 |
|---|
| 2026.04.07 | ₩838,446 | ₩850,917 | ₩836,681 | ₩848,885 | +1.25% | 25.8만 |
|---|
| 2026.04.06 | ₩834,088 | ₩846,934 | ₩830,546 | ₩844,795 | +1.28% | 27만 |
|---|
| 2026.04.02 | ₩811,111 | ₩841,761 | ₩809,413 | ₩832,925 | +2.69% | 27.3만 |
|---|
| 2026.04.01 | ₩813,931 | ₩832,257 | ₩808,785 | ₩826,028 | +1.49% | 36.2만 |
|---|
| 2026.03.31 | ₩791,301 | ₩815,375 | ₩783,789 | ₩808,705 | +2.20% | 30.5만 |
|---|
| 2026.03.30 | ₩806,071 | ₩806,071 | ₩773,991 | ₩780,715 | -3.15% | 40.3만 |
|---|
| 2026.03.27 | ₩808,691 | ₩817,139 | ₩791,916 | ₩793,066 | -1.93% | 29.9만 |
|---|
| 2026.03.26 | ₩828,300 | ₩837,189 | ₩814,706 | ₩816,818 | -1.39% | 29.9만 |
|---|
| 2026.03.25 | ₩847,402 | ₩850,128 | ₩832,698 | ₩835,920 | -1.35% | 23.4만 |
|---|
| 2026.03.24 | ₩832,364 | ₩844,795 | ₩825,721 | ₩836,842 | +0.54% | 24.3만 |
|---|
| 2026.03.23 | ₩840,892 | ₩851,291 | ₩833,126 | ₩833,821 | -0.84% | 24.3만 |
|---|
| 2026.03.20 | ₩846,626 | ₩851,412 | ₩817,727 | ₩823,635 | -2.72% | 64.7만 |
|---|
| 2026.03.19 | ₩841,507 | ₩852,254 | ₩830,867 | ₩848,939 | +0.88% | 31.7만 |
|---|
| 2026.03.18 | ₩859,338 | ₩863,883 | ₩846,707 | ₩847,281 | -1.40% | 27.6만 |
|---|
| 2026.03.17 | ₩866,235 | ₩868,708 | ₩842,670 | ₩859,565 | -0.77% | 31만 |
|---|
| 2026.03.16 | ₩863,575 | ₩865,808 | ₩852,922 | ₩863,041 | -0.06% | 21.8만 |
|---|
| 2026.03.13 | ₩871,048 | ₩875,191 | ₩849,353 | ₩854,018 | -1.96% | 28.5만 |
|---|
| 2026.03.12 | ₩889,561 | ₩893,357 | ₩862,921 | ₩864,257 | -2.84% | 45.6만 |
|---|
| 2026.03.11 | ₩869,096 | ₩881,300 | ₩859,779 | ₩876,020 | +0.80% | 32.4만 |
|---|
| 2026.03.10 | ₩874,242 | ₩889,427 | ₩869,711 | ₩875,913 | +0.19% | 27만 |
|---|
| 2026.03.09 | ₩856,518 | ₩875,178 | ₩844,073 | ₩874,269 | +2.07% | 20.8만 |
|---|
| 2026.03.06 | ₩861,544 | ₩876,381 | ₩856,357 | ₩865,687 | +0.48% | 28.3만 |
|---|
| 2026.03.05 | ₩902,433 | ₩907,753 | ₩871,582 | ₩875,338 | -3.00% | 33.3만 |
|---|
| 2026.03.04 | ₩917,938 | ₩926,827 | ₩904,772 | ₩912,645 | -0.58% | 25.4만 |
|---|
| 2026.03.03 | ₩905,561 | ₩919,235 | ₩893,236 | ₩917,297 | +1.30% | 24.9만 |
|---|
| 2026.03.02 | ₩909,236 | ₩926,159 | ₩904,598 | ₩920,425 | +1.23% | 27.5만 |
|---|
| 2026.02.27 | ₩900,508 | ₩912,886 | ₩896,912 | ₩910,413 | +1.10% | 42.6만 |
|---|
| 2026.02.26 | ₩908,555 | ₩913,407 | ₩892,154 | ₩907,365 | -0.13% | 17.6만 |
|---|
| 2026.02.25 | ₩917,417 | ₩924,809 | ₩892,916 | ₩905,440 | -1.31% | 33만 |
|---|
| 2026.02.24 | ₩898,984 | ₩915,853 | ₩898,717 | ₩913,246 | +1.59% | 32.6만 |
|---|
| 2026.02.23 | ₩890,643 | ₩902,486 | ₩884,147 | ₩898,810 | +0.92% | 26.3만 |
|---|
| 2026.02.20 | ₩887,582 | ₩902,513 | ₩886,406 | ₩893,865 | +0.71% | 38.1만 |
|---|
| 2026.02.19 | ₩883,078 | ₩893,825 | ₩875,953 | ₩890,697 | +0.86% | 22.4만 |
|---|
| 2026.02.18 | ₩871,342 | ₩888,331 | ₩862,560 | ₩885,764 | +1.66% | 23.3만 |
|---|
| 2026.02.17 | ₩877,156 | ₩887,128 | ₩863,575 | ₩867,973 | -1.05% | 34.5만 |
|---|
| 2026.02.13 | ₩864,872 | ₩883,746 | ₩859,619 | ₩882,596 | +2.05% | 28.7만 |
|---|
| 2026.02.12 | ₩894,747 | ₩901,764 | ₩863,201 | ₩863,896 | -3.45% | 45.9만 |
|---|
| 2026.02.11 | ₩883,545 | ₩893,397 | ₩872,518 | ₩884,120 | +0.07% | 42.4만 |
|---|
| 2026.02.10 | ₩877,704 | ₩888,438 | ₩871,315 | ₩882,102 | +0.50% | 39.1만 |
|---|
| 2026.02.09 | ₩863,068 | ₩879,776 | ₩859,619 | ₩877,370 | +1.66% | 36.7만 |
|---|
| 2026.02.06 | ₩851,011 | ₩866,543 | ₩825,587 | ₩865,580 | +1.71% | 28.5만 |
|---|
| 2026.02.05 | ₩834,382 | ₩842,910 | ₩830,894 | ₩840,063 | +0.68% | 34.2만 |
|---|
| 2026.02.04 | ₩863,215 | ₩864,351 | ₩835,853 | ₩841,747 | -2.49% | 56.7만 |
|---|
| 2026.02.03 | ₩826,389 | ₩857,895 | ₩820,160 | ₩856,037 | +3.59% | 53.5만 |
|---|
| 2026.02.02 | ₩827,231 | ₩828,742 | ₩810,108 | ₩819,692 | -0.91% | 47.3만 |
|---|
| 2026.01.30 | ₩830,747 | ₩838,633 | ₩822,940 | ₩829,143 | -0.19% | 51.1만 |
|---|
| 2026.01.29 | ₩830,078 | ₩838,526 | ₩824,732 | ₩835,853 | +0.70% | 47.8만 |
|---|
| 2026.01.28 | ₩823,221 | ₩830,078 | ₩816,137 | ₩829,156 | +0.72% | 51.4만 |
|---|
| 2026.01.27 | ₩812,354 | ₩824,478 | ₩800,297 | ₩823,422 | +1.36% | 35만 |
|---|
| 2026.01.26 | ₩819,465 | ₩822,045 | ₩810,737 | ₩812,073 | -0.90% | 30.4만 |
|---|
| 2026.01.23 | ₩835,425 | ₩837,069 | ₩807,422 | ₩816,257 | -2.29% | 46만 |
|---|
| 2026.01.22 | ₩840,598 | ₩843,124 | ₩826,830 | ₩830,907 | -1.15% | 60.3만 |
|---|
| 2026.01.21 | ₩811,913 | ₩838,900 | ₩791,475 | ₩831,134 | +2.37% | 100.4만 |
|---|
| 2026.01.20 | ₩762,817 | ₩775,475 | ₩753,954 | ₩756,868 | -0.78% | 75.9만 |
|---|
| 2026.01.16 | ₩762,576 | ₩778,870 | ₩762,322 | ₩777,573 | +1.97% | 60.3만 |
|---|
| 2026.01.15 | ₩759,822 | ₩763,164 | ₩752,872 | ₩761,533 | +0.23% | 31.9만 |
|---|
| 2026.01.14 | ₩741,871 | ₩752,163 | ₩737,847 | ₩751,936 | +1.36% | 35.6만 |
|---|
| 2026.01.13 | ₩738,516 | ₩748,928 | ₩735,655 | ₩741,871 | +0.45% | 32.4만 |
|---|
| 2026.01.12 | ₩729,480 | ₩741,002 | ₩727,047 | ₩734,679 | +0.71% | 37.9만 |
|---|
| 2026.01.09 | ₩733,717 | ₩745,573 | ₩727,568 | ₩733,864 | +0.02% | 42.3만 |
|---|
| 2026.01.08 | ₩715,471 | ₩738,970 | ₩712,517 | ₩733,717 | +2.55% | 50.3만 |
|---|
| 2026.01.07 | ₩713,012 | ₩717,035 | ₩708,587 | ₩710,419 | -0.36% | 26.1만 |
|---|
| 2026.01.06 | ₩699,057 | ₩714,308 | ₩697,907 | ₩712,090 | +1.86% | 27.5만 |
|---|
| 2026.01.05 | ₩693,430 | ₩720,390 | ₩688,604 | ₩700,541 | +1.03% | 40.4만 |
|---|
| 2026.01.02 | ₩685,717 | ₩694,298 | ₩682,683 | ₩693,430 | +1.12% | 18.4만 |
|---|
| 2025.12.31 | ₩693,804 | ₩693,804 | ₩682,642 | ₩682,683 | -1.60% | 22.9만 |
|---|
| 2025.12.30 | ₩689,339 | ₩694,445 | ₩683,792 | ₩692,400 | +0.44% | 21.8만 |
|---|
| 2025.12.29 | ₩691,384 | ₩693,724 | ₩689,313 | ₩690,088 | -0.19% | 15.9만 |
|---|
| 2025.12.26 | ₩695,074 | ₩699,832 | ₩688,591 | ₩691,531 | -0.51% | 12.6만 |
|---|
| 2025.12.24 | ₩695,074 | ₩698,763 | ₩692,988 | ₩695,608 | +0.08% | 9.5만 |
|---|
| 2025.12.23 | ₩691,906 | ₩697,199 | ₩685,583 | ₩693,603 | +0.25% | 25.2만 |
|---|
| 2025.12.22 | ₩685,383 | ₩693,496 | ₩680,584 | ₩692,587 | +1.05% | 23.6만 |
|---|
| 2025.12.19 | ₩671,962 | ₩686,024 | ₩670,973 | ₩681,720 | +1.45% | 46.1만 |
|---|
| 2025.12.18 | ₩675,732 | ₩678,512 | ₩668,367 | ₩674,302 | -0.21% | 24.8만 |
|---|
| 2025.12.17 | ₩674,368 | ₩681,493 | ₩670,131 | ₩672,109 | -0.33% | 27.4만 |
|---|
| 2025.12.16 | ₩688,925 | ₩689,192 | ₩676,133 | ₩677,082 | -1.72% | 32만 |
|---|
| 2025.12.15 | ₩692,507 | ₩696,370 | ₩684,861 | ₩687,441 | -0.73% | 26.6만 |
|---|
| 2025.12.12 | ₩700,527 | ₩700,527 | ₩687,388 | ₩692,694 | -1.12% | 23.9만 |
|---|
| 2025.12.11 | ₩690,034 | ₩704,083 | ₩683,418 | ₩699,231 | +1.33% | 33.7만 |
|---|
| 2025.12.10 | ₩685,677 | ₩694,713 | ₩682,215 | ₩689,994 | +0.63% | 29만 |
|---|
| 2025.12.09 | ₩687,040 | ₩695,983 | ₩681,854 | ₩685,637 | -0.20% | 33.9만 |
|---|
| 2025.12.08 | ₩697,079 | ₩701,396 | ₩680,183 | ₩686,693 | -1.49% | 48.1만 |
|---|
| 2025.12.05 | ₩692,721 | ₩699,030 | ₩684,206 | ₩698,148 | +0.78% | 33.5만 |
|---|
| 2025.12.04 | ₩674,502 | ₩694,405 | ₩673,767 | ₩692,400 | +2.65% | 37만 |
|---|
| 2025.12.03 | ₩667,030 | ₩675,077 | ₩660,935 | ₩673,633 | +0.99% | 31.7만 |
|---|
| 2025.12.02 | ₩662,245 | ₩666,362 | ₩658,114 | ₩662,619 | +0.06% | 30.7만 |
|---|
| 2025.12.01 | ₩664,183 | ₩669,062 | ₩656,684 | ₩658,395 | -0.87% | 42만 |
|---|
| 2025.11.28 | ₩669,075 | ₩674,382 | ₩665,252 | ₩667,698 | -0.21% | 21.1만 |
|---|
| 2025.11.26 | ₩665,399 | ₩669,102 | ₩662,017 | ₩665,239 | -0.02% | 33.4만 |
|---|
| 2025.11.25 | ₩659,652 | ₩668,300 | ₩654,545 | ₩665,359 | +0.87% | 27.5만 |
|---|
| 2025.11.24 | ₩660,307 | ₩665,881 | ₩655,241 | ₩658,114 | -0.33% | 58.8만 |
|---|
| 2025.11.21 | ₩649,546 | ₩663,381 | ₩645,643 | ₩661,483 | +1.84% | 61만 |
|---|
| 2025.11.20 | ₩665,894 | ₩672,256 | ₩646,713 | ₩647,581 | -2.75% | 45.6만 |
|---|
| 2025.11.19 | ₩672,323 | ₩674,101 | ₩657,660 | ₩660,240 | -1.80% | 37.9만 |
|---|
| 2025.11.18 | ₩667,738 | ₩675,211 | ₩661,055 | ₩673,914 | +0.92% | 57.6만 |
|---|
| 2025.11.17 | ₩670,786 | ₩671,922 | ₩663,795 | ₩667,738 | -0.45% | 58.9만 |
|---|
| 2025.11.14 | ₩670,118 | ₩675,745 | ₩662,993 | ₩669,984 | -0.02% | 47.5만 |
|---|
| 2025.11.13 | ₩693,670 | ₩697,052 | ₩673,406 | ₩675,571 | -2.61% | 49.6만 |
|---|
| 2025.11.12 | ₩688,069 | ₩700,233 | ₩688,069 | ₩694,312 | +0.91% | 53.6만 |
|---|
| 2025.11.11 | ₩694,031 | ₩694,071 | ₩685,129 | ₩688,270 | -0.83% | 37.5만 |
|---|
| 2025.11.10 | ₩690,622 | ₩696,825 | ₩685,610 | ₩695,274 | +0.67% | 33.3만 |
|---|
| 2025.11.07 | ₩677,884 | ₩687,855 | ₩674,823 | ₩685,944 | +1.19% | 34.5만 |
|---|
| 2025.11.06 | ₩685,302 | ₩685,717 | ₩673,687 | ₩677,269 | -1.17% | 35.8만 |
|---|
| 2025.11.05 | ₩681,306 | ₩690,382 | ₩679,394 | ₩685,302 | +0.59% | 34.4만 |
|---|
| 2025.11.04 | ₩687,361 | ₩692,373 | ₩681,921 | ₩683,311 | -0.59% | 31.2만 |
|---|
| 2025.11.03 | ₩697,159 | ₩702,706 | ₩689,807 | ₩692,828 | -0.62% | 36.5만 |
|---|
| 2025.10.31 | ₩691,090 | ₩708,534 | ₩689,740 | ₩704,190 | +1.90% | 39.8만 |
|---|
| 2025.10.30 | ₩689,419 | ₩705,032 | ₩689,419 | ₩692,066 | +0.38% | 44.4만 |
|---|
| 2025.10.29 | ₩699,752 | ₩702,719 | ₩686,759 | ₩688,831 | -1.56% | 37만 |
|---|
| 2025.10.28 | ₩707,999 | ₩708,360 | ₩700,701 | ₩702,359 | -0.80% | 27.6만 |
|---|
| 2025.10.27 | ₩715,030 | ₩715,378 | ₩703,896 | ₩706,382 | -1.21% | 30.7만 |
|---|
| 2025.10.24 | ₩725,389 | ₩725,389 | ₩710,018 | ₩711,234 | -1.95% | 31만 |
|---|
| 2025.10.23 | ₩727,314 | ₩729,400 | ₩715,552 | ₩717,383 | -1.37% | 34.5만 |
|---|
| 2025.10.22 | ₩748,247 | ₩749,557 | ₩709,777 | ₩726,793 | -2.87% | 79.4만 |
|---|
| 2025.10.21 | ₩764,354 | ₩775,462 | ₩764,180 | ₩766,920 | +0.34% | 34만 |
|---|
| 2025.10.20 | ₩756,895 | ₩768,203 | ₩751,468 | ₩764,354 | +0.99% | 22.2만 |
|---|
| 2025.10.17 | ₩749,984 | ₩756,654 | ₩747,204 | ₩751,562 | +0.21% | 28.9만 |
|---|
| 2025.10.16 | ₩759,141 | ₩764,113 | ₩747,204 | ₩750,532 | -1.13% | 33.4만 |
|---|
| 2025.10.15 | ₩769,727 | ₩771,759 | ₩750,573 | ₩755,251 | -1.88% | 26.9만 |
|---|
| 2025.10.14 | ₩751,709 | ₩772,000 | ₩751,709 | ₩764,487 | +1.70% | 20만 |
|---|
| 2025.10.13 | ₩763,899 | ₩766,987 | ₩758,793 | ₩758,994 | -0.64% | 20.3만 |
|---|
| 2025.10.10 | ₩771,625 | ₩774,633 | ₩756,360 | ₩758,486 | -1.70% | 23.9만 |
|---|