시장 데이터를 불러오는 중
전체 종목
테렉스 과거 주가
Terex Corporation Common Stock · TEX · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Terex Corporation Common Stock · TEX · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,187 | ₩70,281 | ₩67,429 | ₩67,831 | -3.36% | 167.3만 |
| 2026.10.08 | ₩71,164 | ₩72,021 | ₩68,996 | ₩70,080 | -1.52% | 164.8만 |
| 2026.10.07 | ₩74,551 | ₩74,685 | ₩71,325 | ₩72,463 | -2.80% | 160.3만 |
| 2026.10.06 | ₩76,907 | ₩78,192 | ₩75,863 | ₩75,997 | -1.18% | 153.8만 |
| 2026.10.05 | ₩75,488 | ₩77,737 | ₩73,587 | ₩76,171 | +0.90% | 165만 |
| 2026.10.02 | ₩74,979 | ₩76,439 | ₩74,725 | ₩75,917 | +1.25% | 162.1만 |
| 2026.10.01 | ₩70,133 | ₩73,641 | ₩68,567 | ₩73,547 | +4.87% | 192.2만 |
| 2026.09.30 | ₩71,713 | ₩72,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,415 |
| -1.81% |
| 260.4만 |
| 2026.09.29 | ₩74,846 | ₩75,073 | ₩71,084 | ₩71,445 | -4.54% | 215.6만 |
|---|
| 2026.09.28 | ₩75,957 | ₩76,318 | ₩73,239 | ₩74,297 | -2.19% | 130.8만 |
|---|
| 2026.09.25 | ₩76,158 | ₩77,282 | ₩75,729 | ₩76,747 | +0.77% | 83.9만 |
|---|
| 2026.09.24 | ₩77,121 | ₩77,148 | ₩74,484 | ₩75,796 | -1.72% | 135.7만 |
|---|
| 2026.09.23 | ₩78,072 | ₩79,009 | ₩76,465 | ₩77,925 | -0.19% | 99만 |
|---|
| 2026.09.22 | ₩79,705 | ₩81,432 | ₩78,688 | ₩78,701 | -1.26% | 103만 |
|---|
| 2026.09.21 | ₩80,227 | ₩80,227 | ₩78,795 | ₩78,875 | -1.69% | 75.2만 |
|---|
| 2026.09.18 | ₩77,925 | ₩79,076 | ₩77,429 | ₩79,036 | +1.43% | 141.6만 |
|---|
| 2026.09.17 | ₩81,057 | ₩81,713 | ₩77,429 | ₩77,483 | -4.41% | 109.8만 |
|---|
| 2026.09.16 | ₩78,567 | ₩80,334 | ₩77,603 | ₩78,741 | +0.22% | 92.9만 |
|---|
| 2026.09.15 | ₩79,022 | ₩79,397 | ₩77,697 | ₩78,125 | -1.14% | 109.5만 |
|---|
| 2026.09.14 | ₩79,062 | ₩79,879 | ₩77,898 | ₩78,554 | -0.64% | 91.9만 |
|---|
| 2026.09.11 | ₩81,070 | ₩82,757 | ₩80,937 | ₩81,419 | +0.43% | 77.6만 |
|---|
| 2026.09.10 | ₩82,074 | ₩82,074 | ₩79,651 | ₩79,839 | -2.72% | 114만 |
|---|
| 2026.09.09 | ₩84,230 | ₩85,327 | ₩82,115 | ₩82,864 | -1.62% | 77.3만 |
|---|
| 2026.09.08 | ₩84,752 | ₩86,104 | ₩84,002 | ₩84,216 | -0.63% | 100.3만 |
|---|
| 2026.09.04 | ₩83,266 | ₩85,876 | ₩82,342 | ₩84,645 | +1.66% | 64.3만 |
|---|
| 2026.09.03 | ₩84,216 | ₩84,725 | ₩80,923 | ₩84,016 | -0.24% | 105.1만 |
|---|
| 2026.09.02 | ₩79,879 | ₩83,601 | ₩79,665 | ₩82,744 | +3.59% | 108.7만 |
|---|
| 2026.09.01 | ₩83,587 | ₩85,020 | ₩79,116 | ₩79,370 | -5.04% | 157만 |
|---|
| 2026.08.31 | ₩85,421 | ₩86,680 | ₩84,270 | ₩85,020 | -0.47% | 96만 |
|---|
| 2026.08.28 | ₩86,934 | ₩86,934 | ₩84,056 | ₩85,314 | -1.86% | 83.6만 |
|---|
| 2026.08.27 | ₩87,295 | ₩87,295 | ₩85,354 | ₩86,398 | -1.03% | 77.4만 |
|---|
| 2026.08.26 | ₩86,653 | ₩89,076 | ₩86,198 | ₩87,496 | +0.97% | 96.3만 |
|---|
| 2026.08.25 | ₩89,812 | ₩89,812 | ₩87,014 | ₩87,309 | -2.79% | 84.4만 |
|---|
| 2026.08.24 | ₩89,330 | ₩90,160 | ₩87,108 | ₩88,192 | -1.27% | 79.3만 |
|---|
| 2026.08.21 | ₩87,255 | ₩89,999 | ₩86,318 | ₩88,995 | +1.99% | 104.9만 |
|---|
| 2026.08.20 | ₩85,515 | ₩87,991 | ₩85,341 | ₩85,943 | +0.50% | 85.4만 |
|---|
| 2026.08.19 | ₩87,550 | ₩89,357 | ₩85,368 | ₩86,479 | -1.22% | 77.8만 |
|---|
| 2026.08.18 | ₩89,317 | ₩89,933 | ₩86,198 | ₩86,251 | -3.43% | 98.5만 |
|---|
| 2026.08.17 | ₩90,937 | ₩91,084 | ₩89,156 | ₩90,147 | -0.87% | 94.7만 |
|---|
| 2026.08.14 | ₩89,116 | ₩91,445 | ₩88,661 | ₩90,923 | +2.03% | 97.7만 |
|---|
| 2026.08.13 | ₩91,177 | ₩92,168 | ₩88,380 | ₩88,621 | -2.80% | 110.7만 |
|---|
| 2026.08.12 | ₩91,900 | ₩92,007 | ₩88,995 | ₩91,298 | -0.66% | 73.7만 |
|---|
| 2026.08.11 | ₩89,062 | ₩92,101 | ₩89,062 | ₩90,669 | +1.80% | 78.8만 |
|---|
| 2026.08.10 | ₩91,352 | ₩92,289 | ₩88,406 | ₩88,808 | -2.78% | 69.1만 |
|---|
| 2026.08.07 | ₩88,179 | ₩91,164 | ₩88,179 | ₩90,669 | +2.82% | 110.2만 |
|---|
| 2026.08.06 | ₩88,447 | ₩89,277 | ₩87,135 | ₩87,483 | -1.09% | 144.9만 |
|---|
| 2026.08.05 | ₩89,317 | ₩89,959 | ₩88,125 | ₩88,420 | -1.00% | 144.2만 |
|---|
| 2026.08.04 | ₩89,036 | ₩89,959 | ₩86,773 | ₩88,460 | -0.65% | 114.8만 |
|---|
| 2026.08.03 | ₩84,846 | ₩86,867 | ₩84,832 | ₩86,224 | +1.63% | 131.2만 |
|---|
| 2026.07.31 | ₩83,668 | ₩86,840 | ₩82,998 | ₩84,123 | +0.54% | 313.8만 |
|---|
| 2026.07.30 | ₩87,456 | ₩87,724 | ₩80,910 | ₩83,293 | -4.76% | 219.1만 |
|---|
| 2026.07.29 | ₩89,357 | ₩90,843 | ₩85,140 | ₩86,425 | -3.28% | 280.7만 |
|---|
| 2026.07.28 | ₩91,753 | ₩93,186 | ₩90,441 | ₩91,900 | +0.16% | 113만 |
|---|
| 2026.07.27 | ₩94,042 | ₩95,716 | ₩90,776 | ₩92,449 | -1.69% | 125.6만 |
|---|
| 2026.07.24 | ₩92,436 | ₩94,123 | ₩90,736 | ₩93,480 | +1.13% | 121만 |
|---|
| 2026.07.23 | ₩89,785 | ₩92,851 | ₩89,665 | ₩91,726 | +2.16% | 187.1만 |
|---|
| 2026.07.22 | ₩86,746 | ₩90,508 | ₩86,746 | ₩89,785 | +3.50% | 109.2만 |
|---|
| 2026.07.21 | ₩85,943 | ₩88,366 | ₩84,136 | ₩86,706 | +0.89% | 149.7만 |
|---|
| 2026.07.20 | ₩88,353 | ₩88,982 | ₩84,163 | ₩84,230 | -4.67% | 117.5만 |
|---|
| 2026.07.17 | ₩85,582 | ₩88,580 | ₩84,939 | ₩87,536 | +2.28% | 163만 |
|---|
| 2026.07.16 | ₩86,238 | ₩89,491 | ₩86,238 | ₩88,032 | +2.08% | 88.9만 |
|---|
| 2026.07.15 | ₩88,018 | ₩88,273 | ₩84,993 | ₩87,710 | -0.35% | 79만 |
|---|
| 2026.07.14 | ₩90,548 | ₩91,177 | ₩86,265 | ₩87,295 | -3.59% | 88.9만 |
|---|
| 2026.07.13 | ₩90,682 | ₩92,088 | ₩87,630 | ₩87,831 | -3.14% | 91.2만 |
|---|
| 2026.07.10 | ₩86,947 | ₩91,499 | ₩86,626 | ₩90,321 | +3.88% | 97.8만 |
|---|
| 2026.07.09 | ₩88,165 | ₩88,862 | ₩86,465 | ₩86,519 | -1.87% | 127.9만 |
|---|
| 2026.07.08 | ₩87,911 | ₩88,728 | ₩85,033 | ₩86,037 | -2.13% | 144.5만 |
|---|
| 2026.07.07 | ₩92,195 | ₩92,543 | ₩87,750 | ₩89,169 | -3.28% | 123.6만 |
|---|
| 2026.07.06 | ₩92,208 | ₩93,801 | ₩90,749 | ₩93,145 | +1.02% | 94만 |
|---|
| 2026.07.02 | ₩93,627 | ₩94,190 | ₩89,116 | ₩91,244 | -2.55% | 132.1만 |
|---|
| 2026.07.01 | ₩95,274 | ₩96,679 | ₩91,954 | ₩91,967 | -3.47% | 124.4만 |
|---|
| 2026.06.30 | ₩99,009 | ₩99,451 | ₩96,412 | ₩96,907 | -2.12% | 172.9만 |
|---|
| 2026.06.29 | ₩94,671 | ₩98,487 | ₩93,708 | ₩98,487 | +4.03% | 183.1만 |
|---|
| 2026.06.26 | ₩97,724 | ₩99,504 | ₩95,448 | ₩96,131 | -1.63% | 496.5만 |
|---|
| 2026.06.25 | ₩95,555 | ₩99,986 | ₩95,555 | ₩99,839 | +4.48% | 177.8만 |
|---|
| 2026.06.24 | ₩91,311 | ₩94,645 | ₩91,030 | ₩93,841 | +2.77% | 191.7만 |
|---|
| 2026.06.23 | ₩89,437 | ₩94,337 | ₩88,674 | ₩90,950 | +1.69% | 216.2만 |
|---|
| 2026.06.22 | ₩88,875 | ₩93,587 | ₩88,460 | ₩92,289 | +3.84% | 176만 |
|---|
| 2026.06.18 | ₩87,496 | ₩90,682 | ₩87,496 | ₩89,451 | +2.23% | 176.5만 |
|---|
| 2026.06.17 | ₩87,536 | ₩89,906 | ₩85,435 | ₩85,916 | -1.85% | 121.6만 |
|---|
| 2026.06.16 | ₩88,273 | ₩89,477 | ₩86,465 | ₩86,961 | -1.49% | 123.6만 |
|---|
| 2026.06.15 | ₩88,420 | ₩89,692 | ₩87,095 | ₩87,402 | -1.15% | 116.7만 |
|---|
| 2026.06.12 | ₩85,314 | ₩86,653 | ₩83,842 | ₩85,408 | +0.11% | 85.9만 |
|---|
| 2026.06.11 | ₩81,459 | ₩84,738 | ₩80,722 | ₩84,042 | +3.17% | 122.5만 |
|---|
| 2026.06.10 | ₩85,234 | ₩85,234 | ₩79,611 | ₩79,665 | -6.53% | 93.5만 |
|---|
| 2026.06.09 | ₩85,341 | ₩88,286 | ₩83,279 | ₩85,234 | -0.13% | 149.7만 |
|---|
| 2026.06.08 | ₩82,021 | ₩84,417 | ₩81,325 | ₩83,935 | +2.33% | 126.5만 |
|---|
| 2026.06.05 | ₩82,864 | ₩83,453 | ₩79,839 | ₩80,883 | -2.39% | 102.6만 |
|---|
| 2026.06.04 | ₩84,444 | ₩85,087 | ₩83,547 | ₩83,895 | -0.65% | 90.5만 |
|---|
| 2026.06.03 | ₩81,740 | ₩84,551 | ₩81,124 | ₩83,895 | +2.64% | 100만 |
|---|
| 2026.06.02 | ₩79,303 | ₩82,985 | ₩79,263 | ₩82,088 | +3.51% | 88만 |
|---|
| 2026.06.01 | ₩76,050 | ₩78,099 | ₩74,364 | ₩77,938 | +2.48% | 98.8만 |
|---|
| 2026.05.29 | ₩78,781 | ₩80,040 | ₩77,523 | ₩77,884 | -1.14% | 101.2만 |
|---|
| 2026.05.28 | ₩77,884 | ₩80,040 | ₩77,041 | ₩79,210 | +1.70% | 107만 |
|---|
| 2026.05.27 | ₩80,133 | ₩80,749 | ₩78,634 | ₩79,076 | -1.32% | 104.8만 |
|---|
| 2026.05.26 | ₩78,487 | ₩79,625 | ₩77,898 | ₩79,344 | +1.09% | 167.1만 |
|---|
| 2026.05.22 | ₩77,858 | ₩78,875 | ₩75,970 | ₩77,322 | -0.69% | 96.2만 |
|---|
| 2026.05.21 | ₩75,769 | ₩78,246 | ₩74,297 | ₩76,706 | +1.24% | 130.9만 |
|---|
| 2026.05.20 | ₩75,194 | ₩77,536 | ₩73,975 | ₩77,121 | +2.56% | 127.2만 |
|---|
| 2026.05.19 | ₩76,265 | ₩76,506 | ₩72,516 | ₩74,149 | -2.77% | 133.5만 |
|---|
| 2026.05.18 | ₩80,589 | ₩80,963 | ₩77,456 | ₩77,577 | -3.74% | 102.2만 |
|---|
| 2026.05.15 | ₩83,587 | ₩84,163 | ₩79,571 | ₩80,495 | -3.70% | 107.4만 |
|---|
| 2026.05.14 | ₩85,060 | ₩85,796 | ₩83,601 | ₩85,542 | +0.57% | 80.1만 |
|---|
| 2026.05.13 | ₩86,465 | ₩86,465 | ₩82,891 | ₩83,855 | -3.02% | 77만 |
|---|
| 2026.05.12 | ₩85,341 | ₩86,519 | ₩83,145 | ₩85,568 | +0.27% | 106.3만 |
|---|
| 2026.05.11 | ₩86,693 | ₩88,795 | ₩84,805 | ₩85,850 | -0.97% | 157.3만 |
|---|
| 2026.05.08 | ₩84,725 | ₩86,305 | ₩83,373 | ₩85,140 | +0.49% | 126.8만 |
|---|
| 2026.05.07 | ₩86,117 | ₩87,858 | ₩83,253 | ₩84,096 | -2.35% | 140.9만 |
|---|
| 2026.05.06 | ₩83,654 | ₩86,599 | ₩83,574 | ₩85,997 | +2.80% | 148.6만 |
|---|
| 2026.05.05 | ₩79,933 | ₩83,132 | ₩79,183 | ₩81,539 | +2.01% | 115.3만 |
|---|
| 2026.05.04 | ₩82,369 | ₩83,119 | ₩78,273 | ₩79,009 | -4.08% | 162.5만 |
|---|
| 2026.05.01 | ₩78,982 | ₩86,867 | ₩78,621 | ₩82,824 | +4.86% | 212.8만 |
|---|
| 2026.04.30 | ₩82,650 | ₩87,228 | ₩82,208 | ₩83,266 | +0.75% | 276.1만 |
|---|
| 2026.04.29 | ₩82,663 | ₩83,560 | ₩80,990 | ₩81,258 | -1.70% | 102.8만 |
|---|
| 2026.04.28 | ₩83,159 | ₩83,775 | ₩81,780 | ₩82,851 | -0.37% | 83.1만 |
|---|
| 2026.04.27 | ₩85,046 | ₩85,983 | ₩82,369 | ₩83,895 | -1.35% | 101만 |
|---|
| 2026.04.24 | ₩83,842 | ₩84,738 | ₩82,650 | ₩83,788 | -0.06% | 60.1만 |
|---|
| 2026.04.23 | ₩82,329 | ₩85,555 | ₩82,329 | ₩84,082 | +2.13% | 69.8만 |
|---|
| 2026.04.22 | ₩82,141 | ₩83,078 | ₩81,097 | ₩81,740 | -0.49% | 75.1만 |
|---|
| 2026.04.21 | ₩83,627 | ₩85,167 | ₩80,977 | ₩81,526 | -2.51% | 91.8만 |
|---|
| 2026.04.20 | ₩80,923 | ₩83,935 | ₩80,923 | ₩83,119 | +2.71% | 94.8만 |
|---|
| 2026.04.17 | ₩79,036 | ₩82,650 | ₩79,036 | ₩81,419 | +3.01% | 141.8만 |
|---|
| 2026.04.16 | ₩78,340 | ₩80,789 | ₩77,001 | ₩77,563 | -0.99% | 201.1만 |
|---|
| 2026.04.15 | ₩83,467 | ₩84,859 | ₩77,858 | ₩78,527 | -5.92% | 187.2만 |
|---|
| 2026.04.14 | ₩85,287 | ₩86,639 | ₩83,935 | ₩85,314 | +0.03% | 73.9만 |
|---|
| 2026.04.13 | ₩83,922 | ₩85,555 | ₩82,931 | ₩84,765 | +1.00% | 75.2만 |
|---|
| 2026.04.10 | ₩86,198 | ₩86,813 | ₩84,283 | ₩84,578 | -1.88% | 83.6만 |
|---|
| 2026.04.09 | ₩84,082 | ₩86,947 | ₩83,975 | ₩86,198 | +2.52% | 96.2만 |
|---|
| 2026.04.08 | ₩85,394 | ₩86,452 | ₩84,056 | ₩84,564 | -0.97% | 102.2만 |
|---|
| 2026.04.07 | ₩79,210 | ₩79,959 | ₩78,018 | ₩79,812 | +0.76% | 124.6만 |
|---|
| 2026.04.06 | ₩79,170 | ₩79,973 | ₩74,042 | ₩79,919 | +0.95% | 104.1만 |
|---|
| 2026.04.02 | ₩77,643 | ₩80,575 | ₩76,519 | ₩78,340 | +0.90% | 90.4만 |
|---|
| 2026.04.01 | ₩80,843 | ₩81,887 | ₩79,812 | ₩80,696 | -0.18% | 114.5만 |
|---|
| 2026.03.31 | ₩75,783 | ₩79,678 | ₩75,528 | ₩79,116 | +4.40% | 151.7만 |
|---|
| 2026.03.30 | ₩76,064 | ₩76,961 | ₩72,677 | ₩73,453 | -3.43% | 135.8만 |
|---|
| 2026.03.27 | ₩77,751 | ₩78,219 | ₩75,180 | ₩75,555 | -2.82% | 120.2만 |
|---|
| 2026.03.26 | ₩80,361 | ₩81,472 | ₩78,206 | ₩78,406 | -2.43% | 120.5만 |
|---|
| 2026.03.25 | ₩82,489 | ₩82,958 | ₩81,191 | ₩81,526 | -1.17% | 157.9만 |
|---|
| 2026.03.24 | ₩78,447 | ₩81,981 | ₩78,018 | ₩81,151 | +3.45% | 78.1만 |
|---|
| 2026.03.23 | ₩76,680 | ₩82,048 | ₩76,680 | ₩79,678 | +3.91% | 129만 |
|---|
| 2026.03.20 | ₩78,406 | ₩78,406 | ₩75,408 | ₩76,546 | -2.37% | 275.2만 |
|---|
| 2026.03.19 | ₩76,921 | ₩79,317 | ₩75,809 | ₩77,510 | +0.77% | 126.9만 |
|---|
| 2026.03.18 | ₩78,607 | ₩80,053 | ₩77,389 | ₩78,621 | +0.02% | 162.8만 |
|---|
| 2026.03.17 | ₩80,307 | ₩81,659 | ₩79,277 | ₩79,732 | -0.72% | 98.4만 |
|---|
| 2026.03.16 | ₩80,535 | ₩81,204 | ₩78,755 | ₩79,491 | -1.30% | 98.4만 |
|---|
| 2026.03.13 | ₩81,191 | ₩82,476 | ₩78,634 | ₩79,531 | -2.04% | 121.1만 |
|---|
| 2026.03.12 | ₩81,352 | ₩82,034 | ₩79,892 | ₩80,388 | -1.18% | 131.7만 |
|---|
| 2026.03.11 | ₩85,220 | ₩86,010 | ₩83,333 | ₩83,734 | -1.74% | 156만 |
|---|
| 2026.03.10 | ₩82,543 | ₩86,974 | ₩81,499 | ₩85,435 | +3.50% | 197.7만 |
|---|
| 2026.03.09 | ₩83,360 | ₩83,587 | ₩78,246 | ₩82,369 | -1.19% | 168.9만 |
|---|
| 2026.03.06 | ₩85,234 | ₩85,903 | ₩81,981 | ₩83,065 | -2.54% | 167.5만 |
|---|
| 2026.03.05 | ₩88,674 | ₩91,459 | ₩87,081 | ₩87,898 | -0.88% | 281.5만 |
|---|
| 2026.03.04 | ₩89,999 | ₩91,753 | ₩88,580 | ₩89,879 | -0.13% | 158만 |
|---|
| 2026.03.03 | ₩88,982 | ₩90,334 | ₩86,238 | ₩89,076 | +0.11% | 165만 |
|---|
| 2026.03.02 | ₩90,066 | ₩93,239 | ₩88,808 | ₩92,971 | +3.23% | 166.1만 |
|---|
| 2026.02.27 | ₩89,705 | ₩92,195 | ₩88,380 | ₩92,088 | +2.66% | 194.2만 |
|---|
| 2026.02.26 | ₩91,619 | ₩92,945 | ₩89,397 | ₩91,244 | -0.41% | 129.5만 |
|---|
| 2026.02.25 | ₩92,904 | ₩92,971 | ₩89,986 | ₩91,285 | -1.74% | 125.5만 |
|---|
| 2026.02.24 | ₩90,722 | ₩92,623 | ₩90,348 | ₩92,168 | +1.59% | 136.6만 |
|---|
| 2026.02.23 | ₩90,615 | ₩91,459 | ₩88,165 | ₩90,562 | -0.06% | 173.1만 |
|---|
| 2026.02.20 | ₩92,128 | ₩93,708 | ₩90,535 | ₩91,258 | -0.94% | 163.8만 |
|---|
| 2026.02.19 | ₩91,954 | ₩93,306 | ₩91,485 | ₩92,315 | +0.39% | 193.5만 |
|---|
| 2026.02.18 | ₩93,694 | ₩94,899 | ₩91,392 | ₩92,449 | -1.33% | 274.2만 |
|---|
| 2026.02.17 | ₩92,811 | ₩93,453 | ₩89,558 | ₩93,052 | +0.26% | 290.2만 |
|---|
| 2026.02.13 | ₩86,519 | ₩92,851 | ₩84,417 | ₩92,677 | +7.12% | 338.9만 |
|---|
| 2026.02.12 | ₩93,038 | ₩95,716 | ₩87,817 | ₩87,831 | -5.60% | 360.2만 |
|---|
| 2026.02.11 | ₩85,381 | ₩93,239 | ₩85,381 | ₩92,476 | +8.31% | 480.6만 |
|---|
| 2026.02.10 | ₩82,208 | ₩83,199 | ₩79,143 | ₩79,330 | -3.50% | 373.5만 |
|---|
| 2026.02.09 | ₩83,413 | ₩84,859 | ₩82,302 | ₩82,382 | -1.24% | 223.1만 |
|---|
| 2026.02.06 | ₩83,520 | ₩85,448 | ₩82,797 | ₩83,989 | +0.56% | 327.1만 |
|---|
| 2026.02.05 | ₩84,538 | ₩84,672 | ₩81,004 | ₩82,008 | -2.99% | 406.1만 |
|---|
| 2026.02.04 | ₩86,050 | ₩88,594 | ₩83,989 | ₩86,010 | -0.05% | 300.7만 |
|---|
| 2026.02.03 | ₩79,651 | ₩84,645 | ₩79,651 | ₩84,564 | +6.17% | 296.3만 |
|---|
| 2026.02.02 | ₩75,595 | ₩80,843 | ₩75,528 | ₩78,969 | +4.46% | 1041.5만 |
|---|
| 2026.01.30 | ₩75,917 | ₩77,617 | ₩74,792 | ₩76,305 | +0.51% | 401만 |
|---|
| 2026.01.29 | ₩78,795 | ₩79,638 | ₩76,398 | ₩77,215 | -2.00% | 182.3만 |
|---|
| 2026.01.28 | ₩81,004 | ₩81,204 | ₩78,246 | ₩78,674 | -2.88% | 123.3만 |
|---|
| 2026.01.27 | ₩79,718 | ₩81,365 | ₩78,929 | ₩80,950 | +1.54% | 122.7만 |
|---|
| 2026.01.26 | ₩80,910 | ₩80,910 | ₩78,527 | ₩79,825 | -1.34% | 93.9만 |
|---|
| 2026.01.23 | ₩82,115 | ₩82,235 | ₩79,196 | ₩79,772 | -2.85% | 159.2만 |
|---|
| 2026.01.22 | ₩82,610 | ₩83,681 | ₩81,900 | ₩82,436 | -0.21% | 103.8만 |
|---|
| 2026.01.21 | ₩80,120 | ₩81,526 | ₩78,955 | ₩80,977 | +1.07% | 126만 |
|---|
| 2026.01.20 | ₩78,393 | ₩79,732 | ₩77,951 | ₩78,969 | +0.73% | 81.9만 |
|---|
| 2026.01.16 | ₩82,088 | ₩82,463 | ₩80,294 | ₩80,843 | -1.52% | 103.4만 |
|---|
| 2026.01.15 | ₩82,088 | ₩83,172 | ₩81,070 | ₩81,807 | -0.34% | 114.8만 |
|---|
| 2026.01.14 | ₩81,298 | ₩82,289 | ₩79,330 | ₩81,271 | -0.03% | 105.1만 |
|---|
| 2026.01.13 | ₩82,182 | ₩83,306 | ₩80,950 | ₩81,191 | -1.21% | 186.3만 |
|---|
| 2026.01.12 | ₩79,263 | ₩81,659 | ₩78,848 | ₩81,579 | +2.92% | 137.5만 |
|---|
| 2026.01.09 | ₩79,303 | ₩80,053 | ₩77,282 | ₩79,919 | +0.78% | 171.2만 |
|---|
| 2026.01.08 | ₩76,117 | ₩79,263 | ₩76,064 | ₩78,527 | +3.17% | 163.8만 |
|---|
| 2026.01.07 | ₩78,540 | ₩78,969 | ₩77,095 | ₩77,121 | -1.81% | 119.7만 |
|---|
| 2026.01.06 | ₩75,020 | ₩78,835 | ₩74,578 | ₩78,581 | +4.75% | 145.3만 |
|---|
| 2026.01.05 | ₩73,842 | ₩76,653 | ₩73,560 | ₩75,555 | +2.32% | 93만 |
|---|
| 2026.01.02 | ₩71,700 | ₩74,564 | ₩71,245 | ₩73,668 | +2.74% | 97.7만 |
|---|
| 2025.12.31 | ₩71,793 | ₩72,208 | ₩71,231 | ₩71,459 | -0.47% | 78.8만 |
|---|
| 2025.12.30 | ₩72,369 | ₩72,490 | ₩71,834 | ₩72,008 | -0.50% | 67.1만 |
|---|
| 2025.12.29 | ₩73,815 | ₩74,109 | ₩71,700 | ₩72,382 | -1.94% | 57.8만 |
|---|
| 2025.12.26 | ₩73,293 | ₩73,909 | ₩72,704 | ₩73,868 | +0.79% | 43.4만 |
|---|
| 2025.12.24 | ₩73,226 | ₩73,427 | ₩72,476 | ₩73,132 | -0.13% | 31.8만 |
|---|
| 2025.12.23 | ₩72,891 | ₩73,922 | ₩72,771 | ₩73,453 | +0.77% | 77.4만 |
|---|
| 2025.12.22 | ₩72,838 | ₩73,895 | ₩72,423 | ₩73,212 | +0.51% | 159.2만 |
|---|
| 2025.12.19 | ₩71,365 | ₩72,597 | ₩71,365 | ₩72,222 | +1.20% | 215.3만 |
|---|
| 2025.12.18 | ₩71,151 | ₩72,034 | ₩70,642 | ₩71,405 | +0.36% | 149.7만 |
|---|
| 2025.12.17 | ₩70,562 | ₩71,834 | ₩69,692 | ₩69,986 | -0.82% | 100.6만 |
|---|
| 2025.12.16 | ₩69,986 | ₩72,597 | ₩69,491 | ₩71,017 | +1.47% | 132.2만 |
|---|
| 2025.12.15 | ₩70,120 | ₩70,562 | ₩68,701 | ₩69,946 | -0.25% | 131.1만 |
|---|
| 2025.12.12 | ₩70,776 | ₩70,937 | ₩68,540 | ₩68,955 | -2.57% | 102.2만 |
|---|
| 2025.12.11 | ₩69,705 | ₩70,856 | ₩69,237 | ₩70,321 | +0.88% | 172.6만 |
|---|
| 2025.12.10 | ₩67,577 | ₩69,799 | ₩65,716 | ₩69,692 | +3.13% | 228.4만 |
|---|
| 2025.12.09 | ₩65,515 | ₩67,135 | ₩65,100 | ₩65,475 | -0.06% | 95.7만 |
|---|
| 2025.12.08 | ₩66,934 | ₩67,483 | ₩65,783 | ₩66,024 | -1.36% | 109.4만 |
|---|
| 2025.12.05 | ₩67,443 | ₩68,139 | ₩66,399 | ₩66,706 | -1.09% | 140.8만 |
|---|
| 2025.12.04 | ₩66,465 | ₩68,045 | ₩65,635 | ₩67,309 | +1.27% | 153.8만 |
|---|
| 2025.12.03 | ₩62,757 | ₩67,188 | ₩62,155 | ₩66,506 | +5.97% | 202.9만 |
|---|
| 2025.12.02 | ₩61,459 | ₩62,744 | ₩60,830 | ₩62,249 | +1.29% | 68.1만 |
|---|
| 2025.12.01 | ₩60,910 | ₩62,342 | ₩60,856 | ₩60,977 | +0.11% | 61.5만 |
|---|
| 2025.11.28 | ₩61,686 | ₩62,436 | ₩61,325 | ₩61,860 | +0.28% | 33.7만 |
|---|
| 2025.11.26 | ₩60,856 | ₩61,847 | ₩60,535 | ₩61,271 | +0.68% | 58.2만 |
|---|
| 2025.11.25 | ₩60,535 | ₩61,713 | ₩59,906 | ₩61,365 | +1.37% | 77.3만 |
|---|
| 2025.11.24 | ₩58,407 | ₩60,682 | ₩57,925 | ₩60,374 | +3.37% | 106.9만 |
|---|
| 2025.11.21 | ₩56,332 | ₩58,875 | ₩55,850 | ₩57,951 | +2.88% | 172.8만 |
|---|
| 2025.11.20 | ₩59,411 | ₩59,852 | ₩55,823 | ₩55,930 | -5.86% | 121.8만 |
|---|
| 2025.11.19 | ₩59,370 | ₩59,906 | ₩57,911 | ₩58,125 | -2.10% | 60.3만 |
|---|
| 2025.11.18 | ₩58,326 | ₩59,665 | ₩58,313 | ₩59,089 | +1.31% | 107.1만 |
|---|
| 2025.11.17 | ₩60,803 | ₩61,727 | ₩58,420 | ₩58,915 | -3.10% | 89.1만 |
|---|
| 2025.11.14 | ₩60,147 | ₩62,369 | ₩59,866 | ₩61,245 | +1.83% | 136.9만 |
|---|
| 2025.11.13 | ₩60,923 | ₩61,994 | ₩60,482 | ₩61,124 | +0.33% | 106.3만 |
|---|
| 2025.11.12 | ₩60,361 | ₩62,356 | ₩60,067 | ₩61,338 | +1.62% | 167.7만 |
|---|
| 2025.11.11 | ₩61,352 | ₩61,352 | ₩59,571 | ₩59,839 | -2.47% | 109.7만 |
|---|
| 2025.11.10 | ₩62,449 | ₩62,570 | ₩60,227 | ₩60,990 | -2.34% | 120.4만 |
|---|
| 2025.11.07 | ₩60,629 | ₩61,994 | ₩59,919 | ₩61,579 | +1.57% | 106.1만 |
|---|
| 2025.11.06 | ₩62,717 | ₩63,761 | ₩61,660 | ₩61,901 | -1.30% | 120만 |
|---|
| 2025.11.05 | ₩63,453 | ₩64,083 | ₩61,780 | ₩62,851 | -0.95% | 137만 |
|---|
| 2025.11.04 | ₩61,566 | ₩63,601 | ₩60,495 | ₩62,878 | +2.13% | 197.2만 |
|---|
| 2025.11.03 | ₩60,990 | ₩61,954 | ₩58,648 | ₩61,673 | +1.12% | 180.9만 |
|---|
| 2025.10.31 | ₩63,333 | ₩63,413 | ₩60,120 | ₩61,606 | -2.73% | 241.2만 |
|---|
| 2025.10.30 | ₩69,973 | ₩73,480 | ₩60,281 | ₩63,172 | -9.72% | 674.5만 |
|---|
| 2025.10.29 | ₩76,626 | ₩77,978 | ₩74,283 | ₩74,939 | -2.20% | 176.1만 |
|---|
| 2025.10.28 | ₩77,991 | ₩78,406 | ₩76,104 | ₩76,412 | -2.03% | 91.6만 |
|---|
| 2025.10.27 | ₩77,376 | ₩78,527 | ₩76,961 | ₩78,286 | +1.18% | 126.7만 |
|---|
| 2025.10.24 | ₩76,880 | ₩76,974 | ₩75,100 | ₩75,488 | -1.81% | 87.4만 |
|---|
| 2025.10.23 | ₩71,512 | ₩76,291 | ₩71,472 | ₩76,064 | +6.36% | 121.3만 |
|---|
| 2025.10.22 | ₩73,226 | ₩73,614 | ₩70,602 | ₩70,763 | -3.36% | 42.3만 |
|---|
| 2025.10.21 | ₩73,346 | ₩75,314 | ₩73,145 | ₩73,614 | +0.37% | 79.5만 |
|---|
| 2025.10.20 | ₩71,793 | ₩74,136 | ₩71,151 | ₩73,775 | +2.76% | 49.9만 |
|---|
| 2025.10.17 | ₩72,155 | ₩73,079 | ₩70,133 | ₩70,963 | -1.65% | 67만 |
|---|
| 2025.10.16 | ₩73,065 | ₩73,293 | ₩71,566 | ₩72,851 | -0.29% | 61.2만 |
|---|
| 2025.10.15 | ₩73,279 | ₩74,297 | ₩72,249 | ₩72,905 | -0.51% | 60.5만 |
|---|
| 2025.10.14 | ₩70,200 | ₩73,145 | ₩69,424 | ₩72,516 | +3.30% | 46.9만 |
|---|
| 2025.10.13 | ₩68,942 | ₩70,629 | ₩68,942 | ₩70,200 | +1.83% | 55.7만 |
|---|
| 2025.10.10 | ₩72,730 | ₩73,186 | ₩67,429 | ₩67,577 | -7.09% | 77.1만 |
|---|