시장 데이터를 불러오는 중
전체 종목
트레데가 과거 주가
Tredegar Corporation Common Stock · TG · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tredegar Corporation Common Stock · TG · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,589 | ₩9,803 | ₩9,414 | ₩9,428 | -1.68% | 13.4만 |
| 2026.10.08 | ₩9,495 | ₩9,615 | ₩9,481 | ₩9,562 | +0.71% | 17.5만 |
| 2026.10.07 | ₩9,387 | ₩9,615 | ₩9,334 | ₩9,602 | +2.29% | 12.3만 |
| 2026.10.06 | ₩9,455 | ₩9,522 | ₩9,401 | ₩9,428 | -0.28% | 14.5만 |
| 2026.10.05 | ₩9,428 | ₩9,535 | ₩9,361 | ₩9,387 | -0.43% | 14.8만 |
| 2026.10.02 | ₩9,455 | ₩9,468 | ₩9,334 | ₩9,428 | -0.28% | 17.7만 |
| 2026.10.01 | ₩9,133 | ₩9,320 | ₩9,066 | ₩9,320 | +2.06% | 12.5만 |
| 2026.09.30 | ₩9,481 | ₩9,508 | ₩9,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,227 |
| -2.69% |
| 22만 |
| 2026.09.29 | ₩9,401 | ₩9,455 | ₩9,320 | ₩9,441 | +0.43% | 13.3만 |
|---|
| 2026.09.28 | ₩9,361 | ₩9,468 | ₩9,267 | ₩9,428 | +0.72% | 16.7만 |
|---|
| 2026.09.25 | ₩9,508 | ₩9,602 | ₩9,401 | ₩9,455 | -0.56% | 14.7만 |
|---|
| 2026.09.24 | ₩9,401 | ₩9,468 | ₩9,213 | ₩9,455 | +0.57% | 18만 |
|---|
| 2026.09.23 | ₩9,535 | ₩9,535 | ₩9,334 | ₩9,401 | -1.41% | 13.1만 |
|---|
| 2026.09.22 | ₩9,508 | ₩9,589 | ₩9,334 | ₩9,575 | +0.71% | 18.7만 |
|---|
| 2026.09.21 | ₩9,307 | ₩9,468 | ₩9,200 | ₩9,401 | +1.01% | 23.8만 |
|---|
| 2026.09.18 | ₩9,146 | ₩9,253 | ₩9,025 | ₩9,227 | +0.88% | 54만 |
|---|
| 2026.09.17 | ₩9,334 | ₩9,428 | ₩9,146 | ₩9,160 | -1.87% | 14.1만 |
|---|
| 2026.09.16 | ₩9,294 | ₩9,401 | ₩9,119 | ₩9,240 | -0.58% | 18만 |
|---|
| 2026.09.15 | ₩8,958 | ₩9,213 | ₩8,918 | ₩9,213 | +2.84% | 21.7만 |
|---|
| 2026.09.14 | ₩9,495 | ₩9,495 | ₩8,610 | ₩9,012 | -5.08% | 30.3만 |
|---|
| 2026.09.11 | ₩10,031 | ₩10,045 | ₩9,562 | ₩9,602 | -4.28% | 12.6만 |
|---|
| 2026.09.10 | ₩10,219 | ₩10,219 | ₩9,817 | ₩9,924 | -2.89% | 10.7만 |
|---|
| 2026.09.09 | ₩10,286 | ₩10,434 | ₩10,259 | ₩10,366 | +0.78% | 15.5만 |
|---|
| 2026.09.08 | ₩10,353 | ₩10,541 | ₩10,313 | ₩10,340 | -0.13% | 12.5만 |
|---|
| 2026.09.04 | ₩10,232 | ₩10,474 | ₩10,232 | ₩10,407 | +1.70% | 7.2만 |
|---|
| 2026.09.03 | ₩10,434 | ₩10,447 | ₩10,165 | ₩10,273 | -1.54% | 6.9만 |
|---|
| 2026.09.02 | ₩10,434 | ₩10,554 | ₩10,246 | ₩10,273 | -1.54% | 8.8만 |
|---|
| 2026.09.01 | ₩10,219 | ₩10,420 | ₩10,018 | ₩10,340 | +1.18% | 16.9만 |
|---|
| 2026.08.31 | ₩10,380 | ₩10,460 | ₩10,246 | ₩10,313 | -0.65% | 12.1만 |
|---|
| 2026.08.28 | ₩10,299 | ₩10,554 | ₩10,286 | ₩10,460 | +1.56% | 10.1만 |
|---|
| 2026.08.27 | ₩10,313 | ₩10,594 | ₩10,246 | ₩10,273 | -0.39% | 15만 |
|---|
| 2026.08.26 | ₩10,581 | ₩10,621 | ₩10,286 | ₩10,434 | -1.39% | 11.5만 |
|---|
| 2026.08.25 | ₩10,729 | ₩10,729 | ₩10,594 | ₩10,635 | -0.88% | 10.3만 |
|---|
| 2026.08.24 | ₩10,688 | ₩10,715 | ₩10,514 | ₩10,688 | 0.00% | 19.8만 |
|---|
| 2026.08.21 | ₩10,635 | ₩10,782 | ₩10,514 | ₩10,688 | +0.50% | 35만 |
|---|
| 2026.08.20 | ₩10,313 | ₩10,581 | ₩10,192 | ₩10,541 | +2.21% | 14.7만 |
|---|
| 2026.08.19 | ₩10,916 | ₩11,024 | ₩10,286 | ₩10,460 | -4.18% | 13.5만 |
|---|
| 2026.08.18 | ₩10,688 | ₩10,782 | ₩10,501 | ₩10,729 | +0.38% | 18.9만 |
|---|
| 2026.08.17 | ₩10,594 | ₩10,822 | ₩10,568 | ₩10,702 | +1.01% | 17.1만 |
|---|
| 2026.08.14 | ₩10,702 | ₩10,729 | ₩10,541 | ₩10,635 | -0.63% | 11.1만 |
|---|
| 2026.08.13 | ₩10,729 | ₩10,782 | ₩10,527 | ₩10,702 | -0.25% | 14.9만 |
|---|
| 2026.08.12 | ₩10,662 | ₩11,010 | ₩10,501 | ₩10,836 | +1.64% | 16만 |
|---|
| 2026.08.11 | ₩11,131 | ₩11,252 | ₩10,541 | ₩10,594 | -4.82% | 30.3만 |
|---|
| 2026.08.10 | ₩11,801 | ₩11,842 | ₩10,796 | ₩11,238 | -4.77% | 26.3만 |
|---|
| 2026.08.07 | ₩10,621 | ₩12,391 | ₩10,621 | ₩11,922 | +12.25% | 53만 |
|---|
| 2026.08.06 | ₩10,420 | ₩10,487 | ₩10,232 | ₩10,393 | -0.26% | 21.1만 |
|---|
| 2026.08.05 | ₩10,393 | ₩10,434 | ₩10,206 | ₩10,420 | +0.26% | 9.2만 |
|---|
| 2026.08.04 | ₩10,326 | ₩10,366 | ₩10,232 | ₩10,286 | -0.39% | 9.3만 |
|---|
| 2026.08.03 | ₩10,246 | ₩10,259 | ₩10,125 | ₩10,259 | +0.13% | 12만 |
|---|
| 2026.07.31 | ₩10,058 | ₩10,219 | ₩9,776 | ₩10,179 | +1.20% | 11.9만 |
|---|
| 2026.07.30 | ₩10,179 | ₩10,179 | ₩9,911 | ₩10,085 | -0.92% | 10.2만 |
|---|
| 2026.07.29 | ₩10,192 | ₩10,192 | ₩9,776 | ₩10,004 | -1.84% | 15.6만 |
|---|
| 2026.07.28 | ₩9,964 | ₩10,313 | ₩9,870 | ₩10,112 | +1.48% | 18.6만 |
|---|
| 2026.07.27 | ₩10,326 | ₩10,353 | ₩9,696 | ₩9,978 | -3.38% | 14.8만 |
|---|
| 2026.07.24 | ₩10,393 | ₩10,393 | ₩10,206 | ₩10,299 | -0.90% | 17.5만 |
|---|
| 2026.07.23 | ₩10,219 | ₩10,393 | ₩10,031 | ₩10,380 | +1.57% | 18만 |
|---|
| 2026.07.22 | ₩10,353 | ₩10,715 | ₩10,219 | ₩10,380 | +0.26% | 14.6만 |
|---|
| 2026.07.21 | ₩10,112 | ₩10,434 | ₩10,112 | ₩10,353 | +2.39% | 14.7만 |
|---|
| 2026.07.20 | ₩10,125 | ₩10,165 | ₩9,951 | ₩10,125 | 0.00% | 8.3만 |
|---|
| 2026.07.17 | ₩10,192 | ₩10,286 | ₩10,058 | ₩10,085 | -1.05% | 12.7만 |
|---|
| 2026.07.16 | ₩9,951 | ₩10,326 | ₩9,937 | ₩10,286 | +3.37% | 11.3만 |
|---|
| 2026.07.15 | ₩9,964 | ₩10,085 | ₩9,937 | ₩10,045 | +0.81% | 12.3만 |
|---|
| 2026.07.14 | ₩10,085 | ₩10,179 | ₩9,830 | ₩9,897 | -1.86% | 9.1만 |
|---|
| 2026.07.13 | ₩9,951 | ₩10,098 | ₩9,830 | ₩9,951 | 0.00% | 12.7만 |
|---|
| 2026.07.10 | ₩9,790 | ₩9,924 | ₩9,736 | ₩9,911 | +1.23% | 6.9만 |
|---|
| 2026.07.09 | ₩9,924 | ₩9,924 | ₩9,683 | ₩9,750 | -1.76% | 11.7만 |
|---|
| 2026.07.08 | ₩9,830 | ₩9,911 | ₩9,736 | ₩9,830 | 0.00% | 8.5만 |
|---|
| 2026.07.07 | ₩10,474 | ₩10,474 | ₩9,857 | ₩9,978 | -4.74% | 9.6만 |
|---|
| 2026.07.06 | ₩10,407 | ₩10,527 | ₩10,138 | ₩10,420 | +0.13% | 9.8만 |
|---|
| 2026.07.02 | ₩10,554 | ₩10,608 | ₩10,273 | ₩10,380 | -1.65% | 10만 |
|---|
| 2026.07.01 | ₩10,568 | ₩10,662 | ₩10,340 | ₩10,420 | -1.40% | 11.4만 |
|---|
| 2026.06.30 | ₩10,594 | ₩10,755 | ₩10,514 | ₩10,675 | +0.76% | 14.2만 |
|---|
| 2026.06.29 | ₩10,997 | ₩11,117 | ₩10,487 | ₩10,581 | -3.78% | 22.9만 |
|---|
| 2026.06.26 | ₩10,755 | ₩11,252 | ₩10,729 | ₩11,198 | +4.11% | 66.6만 |
|---|
| 2026.06.25 | ₩10,997 | ₩10,997 | ₩10,742 | ₩10,822 | -1.59% | 10.1만 |
|---|
| 2026.06.24 | ₩10,729 | ₩10,943 | ₩10,675 | ₩10,903 | +1.63% | 15.3만 |
|---|
| 2026.06.23 | ₩10,554 | ₩10,822 | ₩10,474 | ₩10,755 | +1.91% | 11.2만 |
|---|
| 2026.06.22 | ₩10,434 | ₩10,742 | ₩10,380 | ₩10,702 | +2.57% | 16.9만 |
|---|
| 2026.06.18 | ₩10,460 | ₩10,568 | ₩10,273 | ₩10,434 | -0.26% | 42.7만 |
|---|
| 2026.06.17 | ₩10,366 | ₩10,527 | ₩10,232 | ₩10,420 | +0.52% | 12.2만 |
|---|
| 2026.06.16 | ₩10,755 | ₩10,836 | ₩10,273 | ₩10,366 | -3.62% | 14.1만 |
|---|
| 2026.06.15 | ₩11,024 | ₩11,238 | ₩10,675 | ₩10,675 | -3.16% | 16.9만 |
|---|
| 2026.06.12 | ₩10,729 | ₩11,064 | ₩10,729 | ₩10,983 | +2.37% | 18.7만 |
|---|
| 2026.06.11 | ₩10,675 | ₩10,782 | ₩10,594 | ₩10,729 | +0.50% | 16.7만 |
|---|
| 2026.06.10 | ₩10,648 | ₩10,916 | ₩10,514 | ₩10,581 | -0.63% | 21.5만 |
|---|
| 2026.06.09 | ₩10,621 | ₩10,729 | ₩10,447 | ₩10,729 | +1.01% | 18.8만 |
|---|
| 2026.06.08 | ₩10,353 | ₩10,715 | ₩10,259 | ₩10,662 | +2.98% | 15.7만 |
|---|
| 2026.06.05 | ₩10,514 | ₩10,581 | ₩10,259 | ₩10,340 | -1.66% | 13.7만 |
|---|
| 2026.06.04 | ₩10,501 | ₩10,729 | ₩10,353 | ₩10,648 | +1.40% | 12.3만 |
|---|
| 2026.06.03 | ₩10,541 | ₩10,541 | ₩10,313 | ₩10,420 | -1.15% | 12.6만 |
|---|
| 2026.06.02 | ₩10,340 | ₩10,729 | ₩10,340 | ₩10,715 | +3.63% | 17.3만 |
|---|
| 2026.06.01 | ₩10,353 | ₩10,420 | ₩10,045 | ₩10,393 | +0.39% | 16.7만 |
|---|
| 2026.05.29 | ₩10,729 | ₩10,729 | ₩10,420 | ₩10,474 | -2.38% | 13.3만 |
|---|
| 2026.05.28 | ₩10,594 | ₩10,849 | ₩10,447 | ₩10,675 | +0.76% | 15.7만 |
|---|
| 2026.05.27 | ₩10,836 | ₩10,836 | ₩10,501 | ₩10,729 | -0.99% | 22만 |
|---|
| 2026.05.26 | ₩10,514 | ₩10,769 | ₩10,514 | ₩10,729 | +2.04% | 18.5만 |
|---|
| 2026.05.22 | ₩10,729 | ₩10,729 | ₩10,286 | ₩10,487 | -2.25% | 24.1만 |
|---|
| 2026.05.21 | ₩10,125 | ₩10,729 | ₩9,937 | ₩10,702 | +5.70% | 22.5만 |
|---|
| 2026.05.20 | ₩9,803 | ₩10,313 | ₩9,723 | ₩10,273 | +4.79% | 19.4만 |
|---|
| 2026.05.19 | ₩9,776 | ₩9,830 | ₩9,522 | ₩9,750 | -0.27% | 24.2만 |
|---|
| 2026.05.18 | ₩10,662 | ₩10,675 | ₩9,978 | ₩9,991 | -6.29% | 17.7만 |
|---|
| 2026.05.15 | ₩10,903 | ₩10,983 | ₩10,621 | ₩10,688 | -1.97% | 21.7만 |
|---|
| 2026.05.14 | ₩11,050 | ₩11,265 | ₩10,729 | ₩10,930 | -1.09% | 30.1만 |
|---|
| 2026.05.13 | ₩11,131 | ₩11,252 | ₩10,903 | ₩10,997 | -1.20% | 25.9만 |
|---|
| 2026.05.12 | ₩12,472 | ₩12,472 | ₩11,144 | ₩11,278 | -9.57% | 40.7만 |
|---|
| 2026.05.11 | ₩13,652 | ₩14,068 | ₩12,539 | ₩12,552 | -8.06% | 24.8만 |
|---|
| 2026.05.08 | ₩13,773 | ₩14,121 | ₩12,619 | ₩13,880 | +0.78% | 24.2만 |
|---|
| 2026.05.07 | ₩13,706 | ₩13,867 | ₩13,142 | ₩13,679 | -0.20% | 19.6만 |
|---|
| 2026.05.06 | ₩13,384 | ₩13,773 | ₩13,022 | ₩13,531 | +1.10% | 20.8만 |
|---|
| 2026.05.05 | ₩12,861 | ₩13,317 | ₩12,807 | ₩13,102 | +1.88% | 11.2만 |
|---|
| 2026.05.04 | ₩13,330 | ₩13,572 | ₩12,727 | ₩12,754 | -4.33% | 16.2만 |
|---|
| 2026.05.01 | ₩12,941 | ₩13,438 | ₩12,727 | ₩13,411 | +3.63% | 12만 |
|---|
| 2026.04.30 | ₩12,499 | ₩12,968 | ₩12,365 | ₩12,874 | +3.00% | 15.6만 |
|---|
| 2026.04.29 | ₩12,821 | ₩12,982 | ₩12,485 | ₩12,646 | -1.36% | 12.3만 |
|---|
| 2026.04.28 | ₩12,807 | ₩13,008 | ₩12,633 | ₩12,874 | +0.52% | 12.5만 |
|---|
| 2026.04.27 | ₩12,767 | ₩13,370 | ₩12,324 | ₩12,740 | -0.21% | 57.8만 |
|---|
| 2026.04.24 | ₩12,271 | ₩12,740 | ₩12,217 | ₩12,633 | +2.95% | 7.1만 |
|---|
| 2026.04.23 | ₩12,432 | ₩12,579 | ₩12,257 | ₩12,338 | -0.76% | 6.2만 |
|---|
| 2026.04.22 | ₩12,043 | ₩12,391 | ₩12,016 | ₩12,378 | +2.78% | 9.6만 |
|---|
| 2026.04.21 | ₩12,217 | ₩12,338 | ₩11,936 | ₩11,962 | -2.09% | 9.8만 |
|---|
| 2026.04.20 | ₩11,962 | ₩12,365 | ₩11,949 | ₩12,244 | +2.35% | 8.6만 |
|---|
| 2026.04.17 | ₩11,708 | ₩12,070 | ₩11,640 | ₩12,043 | +2.86% | 25만 |
|---|
| 2026.04.16 | ₩11,694 | ₩11,801 | ₩11,573 | ₩11,654 | -0.34% | 13.7만 |
|---|
| 2026.04.15 | ₩11,775 | ₩11,855 | ₩11,506 | ₩11,761 | -0.11% | 20.3만 |
|---|
| 2026.04.14 | ₩11,909 | ₩11,909 | ₩11,708 | ₩11,828 | -0.68% | 17.8만 |
|---|
| 2026.04.13 | ₩11,775 | ₩11,962 | ₩11,721 | ₩11,882 | +0.91% | 21.9만 |
|---|
| 2026.04.10 | ₩11,775 | ₩11,882 | ₩11,600 | ₩11,855 | +0.68% | 13.1만 |
|---|
| 2026.04.09 | ₩11,560 | ₩11,828 | ₩11,426 | ₩11,667 | +0.93% | 22.5만 |
|---|
| 2026.04.08 | ₩11,614 | ₩11,788 | ₩11,399 | ₩11,573 | -0.35% | 17.2만 |
|---|
| 2026.04.07 | ₩10,863 | ₩11,305 | ₩10,863 | ₩11,238 | +3.46% | 19.5만 |
|---|
| 2026.04.06 | ₩10,930 | ₩11,064 | ₩10,688 | ₩10,983 | +0.49% | 16.6만 |
|---|
| 2026.04.02 | ₩10,930 | ₩11,064 | ₩10,729 | ₩10,903 | -0.25% | 16.2만 |
|---|
| 2026.04.01 | ₩10,782 | ₩11,158 | ₩10,782 | ₩11,010 | +2.11% | 13.7만 |
|---|
| 2026.03.31 | ₩10,608 | ₩10,662 | ₩10,326 | ₩10,662 | +0.51% | 21.4만 |
|---|
| 2026.03.30 | ₩10,313 | ₩10,393 | ₩10,152 | ₩10,340 | +0.26% | 9.2만 |
|---|
| 2026.03.27 | ₩9,951 | ₩10,192 | ₩9,951 | ₩10,112 | +1.62% | 6.5만 |
|---|
| 2026.03.26 | ₩10,098 | ₩10,447 | ₩10,058 | ₩10,125 | +0.27% | 6.2만 |
|---|
| 2026.03.25 | ₩10,568 | ₩10,568 | ₩10,165 | ₩10,326 | -2.28% | 7.8만 |
|---|
| 2026.03.24 | ₩10,112 | ₩10,407 | ₩9,991 | ₩10,326 | +2.12% | 8.5만 |
|---|
| 2026.03.23 | ₩10,085 | ₩10,380 | ₩9,884 | ₩10,232 | +1.46% | 13.1만 |
|---|
| 2026.03.20 | ₩10,071 | ₩10,098 | ₩9,495 | ₩9,763 | -3.06% | 37.1만 |
|---|
| 2026.03.19 | ₩10,380 | ₩10,380 | ₩9,991 | ₩10,031 | -3.36% | 16.1만 |
|---|
| 2026.03.18 | ₩10,849 | ₩10,849 | ₩10,514 | ₩10,621 | -2.10% | 12만 |
|---|
| 2026.03.17 | ₩11,064 | ₩11,185 | ₩10,769 | ₩10,849 | -1.94% | 15.3만 |
|---|
| 2026.03.16 | ₩10,554 | ₩10,930 | ₩10,434 | ₩10,903 | +3.30% | 16.9만 |
|---|
| 2026.03.13 | ₩10,460 | ₩10,715 | ₩10,219 | ₩10,460 | 0.00% | 12.8만 |
|---|
| 2026.03.12 | ₩10,206 | ₩10,541 | ₩10,192 | ₩10,541 | +3.29% | 13.5만 |
|---|
| 2026.03.11 | ₩11,480 | ₩11,614 | ₩10,340 | ₩10,380 | -9.58% | 21.4만 |
|---|
| 2026.03.10 | ₩10,930 | ₩11,453 | ₩10,930 | ₩11,278 | +3.19% | 12.5만 |
|---|
| 2026.03.09 | ₩11,573 | ₩11,573 | ₩10,930 | ₩11,024 | -4.75% | 22.1만 |
|---|
| 2026.03.06 | ₩11,949 | ₩12,003 | ₩11,667 | ₩11,801 | -1.23% | 13.2만 |
|---|
| 2026.03.05 | ₩12,459 | ₩12,687 | ₩12,056 | ₩12,150 | -2.48% | 8.6만 |
|---|
| 2026.03.04 | ₩12,593 | ₩12,794 | ₩12,351 | ₩12,566 | -0.21% | 13만 |
|---|
| 2026.03.03 | ₩12,378 | ₩12,673 | ₩12,029 | ₩12,472 | +0.76% | 13.9만 |
|---|
| 2026.03.02 | ₩12,311 | ₩12,955 | ₩12,190 | ₩12,807 | +4.03% | 22.8만 |
|---|
| 2026.02.27 | ₩11,976 | ₩12,378 | ₩11,855 | ₩12,311 | +2.80% | 16.4만 |
|---|
| 2026.02.26 | ₩12,070 | ₩12,137 | ₩11,868 | ₩12,096 | +0.22% | 14.7만 |
|---|
| 2026.02.25 | ₩11,962 | ₩12,217 | ₩11,788 | ₩12,096 | +1.12% | 23.1만 |
|---|
| 2026.02.24 | ₩11,734 | ₩11,976 | ₩11,708 | ₩11,828 | +0.80% | 9.2만 |
|---|
| 2026.02.23 | ₩11,788 | ₩11,868 | ₩11,614 | ₩11,775 | -0.11% | 14.1만 |
|---|
| 2026.02.20 | ₩11,627 | ₩11,855 | ₩11,560 | ₩11,801 | +1.50% | 7.2만 |
|---|
| 2026.02.19 | ₩11,573 | ₩11,815 | ₩11,399 | ₩11,734 | +1.39% | 11만 |
|---|
| 2026.02.18 | ₩11,828 | ₩12,070 | ₩11,681 | ₩11,681 | -1.25% | 14.9만 |
|---|
| 2026.02.17 | ₩11,600 | ₩11,801 | ₩11,265 | ₩11,721 | +1.04% | 14.3만 |
|---|
| 2026.02.13 | ₩11,922 | ₩11,936 | ₩11,614 | ₩11,654 | -2.25% | 10.9만 |
|---|
| 2026.02.12 | ₩12,150 | ₩12,338 | ₩11,909 | ₩12,110 | -0.33% | 14.3만 |
|---|
| 2026.02.11 | ₩12,271 | ₩12,391 | ₩11,815 | ₩12,123 | -1.20% | 23.9만 |
|---|
| 2026.02.10 | ₩12,217 | ₩12,472 | ₩12,056 | ₩12,137 | -0.66% | 21.6만 |
|---|
| 2026.02.09 | ₩12,539 | ₩12,579 | ₩12,123 | ₩12,164 | -2.99% | 13.9만 |
|---|
| 2026.02.06 | ₩12,096 | ₩12,539 | ₩12,096 | ₩12,418 | +2.66% | 14.4만 |
|---|
| 2026.02.05 | ₩12,311 | ₩12,539 | ₩11,949 | ₩11,976 | -2.72% | 11.5만 |
|---|
| 2026.02.04 | ₩12,257 | ₩12,512 | ₩12,029 | ₩12,485 | +1.86% | 23.4만 |
|---|
| 2026.02.03 | ₩11,976 | ₩12,338 | ₩11,721 | ₩12,043 | +0.56% | 20.5만 |
|---|
| 2026.02.02 | ₩11,560 | ₩12,043 | ₩11,345 | ₩11,949 | +3.36% | 14.4만 |
|---|
| 2026.01.30 | ₩11,734 | ₩11,828 | ₩11,265 | ₩11,466 | -2.29% | 13.8만 |
|---|
| 2026.01.29 | ₩11,573 | ₩11,909 | ₩11,386 | ₩11,909 | +2.90% | 14.2만 |
|---|
| 2026.01.28 | ₩11,694 | ₩11,775 | ₩11,345 | ₩11,439 | -2.18% | 18.9만 |
|---|
| 2026.01.27 | ₩11,667 | ₩11,815 | ₩11,573 | ₩11,667 | 0.00% | 13.1만 |
|---|
| 2026.01.26 | ₩11,573 | ₩12,043 | ₩11,547 | ₩11,708 | +1.16% | 18.4만 |
|---|
| 2026.01.23 | ₩11,466 | ₩11,573 | ₩11,238 | ₩11,480 | +0.12% | 25만 |
|---|
| 2026.01.22 | ₩11,399 | ₩12,150 | ₩11,332 | ₩11,520 | +1.06% | 57.5만 |
|---|
| 2026.01.21 | ₩10,729 | ₩11,077 | ₩10,635 | ₩11,064 | +3.13% | 13.8만 |
|---|
| 2026.01.20 | ₩11,064 | ₩11,064 | ₩10,460 | ₩10,568 | -4.48% | 15.1만 |
|---|
| 2026.01.16 | ₩10,782 | ₩11,828 | ₩10,782 | ₩11,131 | +3.23% | 34.4만 |
|---|
| 2026.01.15 | ₩10,527 | ₩10,957 | ₩10,380 | ₩10,876 | +3.31% | 21.1만 |
|---|
| 2026.01.14 | ₩10,219 | ₩10,621 | ₩10,152 | ₩10,527 | +3.02% | 9.8만 |
|---|
| 2026.01.13 | ₩10,326 | ₩10,326 | ₩10,179 | ₩10,192 | -1.30% | 7.4만 |
|---|
| 2026.01.12 | ₩10,071 | ₩10,487 | ₩10,071 | ₩10,340 | +2.66% | 11.3만 |
|---|
| 2026.01.09 | ₩10,045 | ₩10,206 | ₩9,911 | ₩10,071 | +0.27% | 9.5만 |
|---|
| 2026.01.08 | ₩9,763 | ₩10,085 | ₩9,763 | ₩10,058 | +3.02% | 9.9만 |
|---|
| 2026.01.07 | ₩10,071 | ₩10,071 | ₩9,830 | ₩9,884 | -1.86% | 9.2만 |
|---|
| 2026.01.06 | ₩10,045 | ₩10,138 | ₩9,937 | ₩10,138 | +0.93% | 11.9만 |
|---|
| 2026.01.05 | ₩9,870 | ₩10,125 | ₩9,736 | ₩10,071 | +2.04% | 17.2만 |
|---|
| 2026.01.02 | ₩9,656 | ₩10,125 | ₩9,629 | ₩9,870 | +2.22% | 20.4만 |
|---|
| 2025.12.31 | ₩9,843 | ₩9,843 | ₩9,522 | ₩9,629 | -2.18% | 8.8만 |
|---|
| 2025.12.30 | ₩10,058 | ₩10,206 | ₩9,843 | ₩9,870 | -1.87% | 9.8만 |
|---|
| 2025.12.29 | ₩9,884 | ₩10,018 | ₩9,803 | ₩9,978 | +0.95% | 11.9만 |
|---|
| 2025.12.26 | ₩9,991 | ₩9,991 | ₩9,830 | ₩9,951 | -0.40% | 7.6만 |
|---|
| 2025.12.24 | ₩10,179 | ₩10,179 | ₩9,924 | ₩9,951 | -2.24% | 5.2만 |
|---|
| 2025.12.23 | ₩10,125 | ₩10,259 | ₩10,031 | ₩10,125 | 0.00% | 15.4만 |
|---|
| 2025.12.22 | ₩10,098 | ₩10,206 | ₩10,045 | ₩10,125 | +0.27% | 14.9만 |
|---|
| 2025.12.19 | ₩10,165 | ₩10,165 | ₩9,911 | ₩10,098 | -0.66% | 36.7만 |
|---|
| 2025.12.18 | ₩10,232 | ₩10,232 | ₩10,018 | ₩10,165 | -0.66% | 11.3만 |
|---|
| 2025.12.17 | ₩10,018 | ₩10,219 | ₩9,951 | ₩10,192 | +1.74% | 12.8만 |
|---|
| 2025.12.16 | ₩10,407 | ₩10,514 | ₩9,991 | ₩10,045 | -3.48% | 17.1만 |
|---|
| 2025.12.15 | ₩10,299 | ₩10,594 | ₩10,232 | ₩10,380 | +0.78% | 37.1만 |
|---|
| 2025.12.12 | ₩10,366 | ₩10,366 | ₩10,045 | ₩10,138 | -2.20% | 13.1만 |
|---|
| 2025.12.11 | ₩10,353 | ₩10,594 | ₩10,192 | ₩10,246 | -1.04% | 27.5만 |
|---|
| 2025.12.10 | ₩10,192 | ₩10,501 | ₩10,045 | ₩10,299 | +1.05% | 36.2만 |
|---|
| 2025.12.09 | ₩10,259 | ₩10,299 | ₩10,031 | ₩10,206 | -0.52% | 13.5만 |
|---|
| 2025.12.08 | ₩10,206 | ₩10,380 | ₩10,192 | ₩10,192 | -0.13% | 16.2만 |
|---|
| 2025.12.05 | ₩10,460 | ₩10,594 | ₩10,058 | ₩10,125 | -3.21% | 9.2만 |
|---|
| 2025.12.04 | ₩10,930 | ₩10,930 | ₩10,460 | ₩10,460 | -4.29% | 6.2만 |
|---|
| 2025.12.03 | ₩10,648 | ₩10,957 | ₩10,527 | ₩10,943 | +2.77% | 25.2만 |
|---|
| 2025.12.02 | ₩10,742 | ₩10,742 | ₩10,460 | ₩10,541 | -1.87% | 9.5만 |
|---|
| 2025.12.01 | ₩10,487 | ₩10,769 | ₩10,366 | ₩10,635 | +1.41% | 18.7만 |
|---|
| 2025.11.28 | ₩10,541 | ₩10,541 | ₩10,380 | ₩10,460 | -0.76% | 5.6만 |
|---|
| 2025.11.26 | ₩10,514 | ₩10,554 | ₩10,366 | ₩10,420 | -0.89% | 8.9만 |
|---|
| 2025.11.25 | ₩10,501 | ₩10,715 | ₩10,487 | ₩10,594 | +0.89% | 9.8만 |
|---|
| 2025.11.24 | ₩10,474 | ₩10,541 | ₩10,299 | ₩10,393 | -0.77% | 13.4만 |
|---|
| 2025.11.21 | ₩10,514 | ₩10,648 | ₩9,991 | ₩10,514 | 0.00% | 21.5만 |
|---|
| 2025.11.20 | ₩10,983 | ₩11,077 | ₩10,487 | ₩10,514 | -4.27% | 15.3만 |
|---|
| 2025.11.19 | ₩10,796 | ₩10,876 | ₩10,608 | ₩10,729 | -0.62% | 20.1만 |
|---|
| 2025.11.18 | ₩11,225 | ₩11,426 | ₩10,822 | ₩10,863 | -3.23% | 17.5만 |
|---|
| 2025.11.17 | ₩11,439 | ₩11,600 | ₩11,211 | ₩11,265 | -1.52% | 26.8만 |
|---|
| 2025.11.14 | ₩11,185 | ₩11,466 | ₩11,185 | ₩11,413 | +2.04% | 27.7만 |
|---|
| 2025.11.13 | ₩11,252 | ₩11,399 | ₩11,131 | ₩11,305 | +0.48% | 25.4만 |
|---|
| 2025.11.12 | ₩10,983 | ₩11,399 | ₩10,903 | ₩11,238 | +2.32% | 25.1만 |
|---|
| 2025.11.11 | ₩10,970 | ₩11,104 | ₩10,662 | ₩10,943 | -0.24% | 12.1만 |
|---|
| 2025.11.10 | ₩9,455 | ₩11,037 | ₩9,455 | ₩10,970 | +16.03% | 31.9만 |
|---|
| 2025.11.07 | ₩9,119 | ₩9,481 | ₩9,119 | ₩9,213 | +1.03% | 11.9만 |
|---|
| 2025.11.06 | ₩8,569 | ₩8,596 | ₩8,435 | ₩8,435 | -1.56% | 6.3만 |
|---|
| 2025.11.05 | ₩8,677 | ₩8,784 | ₩8,382 | ₩8,636 | -0.46% | 10.3만 |
|---|
| 2025.11.04 | ₩8,610 | ₩8,811 | ₩8,449 | ₩8,543 | -0.78% | 13.1만 |
|---|
| 2025.11.03 | ₩9,173 | ₩9,186 | ₩8,797 | ₩8,811 | -3.95% | 14만 |
|---|
| 2025.10.31 | ₩9,173 | ₩9,361 | ₩9,039 | ₩9,267 | +1.02% | 10.5만 |
|---|
| 2025.10.30 | ₩9,481 | ₩9,562 | ₩8,932 | ₩9,079 | -4.24% | 8.4만 |
|---|
| 2025.10.29 | ₩9,937 | ₩9,951 | ₩9,428 | ₩9,535 | -4.05% | 11.9만 |
|---|
| 2025.10.28 | ₩9,870 | ₩10,098 | ₩9,830 | ₩9,884 | +0.14% | 9만 |
|---|
| 2025.10.27 | ₩10,098 | ₩10,246 | ₩9,897 | ₩9,911 | -1.86% | 7.6만 |
|---|
| 2025.10.24 | ₩9,857 | ₩10,058 | ₩9,763 | ₩10,031 | +1.77% | 13.5만 |
|---|
| 2025.10.23 | ₩9,683 | ₩9,884 | ₩9,615 | ₩9,817 | +1.39% | 7.3만 |
|---|
| 2025.10.22 | ₩10,098 | ₩10,098 | ₩9,441 | ₩9,602 | -4.91% | 12.9만 |
|---|
| 2025.10.21 | ₩10,004 | ₩10,112 | ₩9,924 | ₩10,112 | +1.07% | 6.2만 |
|---|
| 2025.10.20 | ₩9,817 | ₩10,098 | ₩9,562 | ₩10,018 | +2.05% | 35.3만 |
|---|
| 2025.10.17 | ₩9,884 | ₩10,045 | ₩9,750 | ₩9,803 | -0.81% | 30.9만 |
|---|
| 2025.10.16 | ₩10,165 | ₩10,219 | ₩9,830 | ₩9,897 | -2.64% | 36.5만 |
|---|
| 2025.10.15 | ₩10,380 | ₩10,420 | ₩9,978 | ₩10,165 | -2.07% | 33만 |
|---|
| 2025.10.14 | ₩10,098 | ₩10,340 | ₩10,098 | ₩10,273 | +1.73% | 36.2만 |
|---|
| 2025.10.13 | ₩10,286 | ₩10,434 | ₩10,138 | ₩10,299 | +0.13% | 40.3만 |
|---|
| 2025.10.10 | ₩10,380 | ₩10,420 | ₩10,058 | ₩10,152 | -2.20% | 10.9만 |
|---|