시장 데이터를 불러오는 중
전체 종목
TIC Solutions, Inc. Common Stock 과거 주가
TIC Solutions, Inc. Common Stock · TIC · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TIC Solutions, Inc. Common Stock · TIC · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,900 | ₩11,954 | ₩11,725 | ₩11,954 | +0.45% | 87.8만 |
| 2026.10.08 | ₩11,632 | ₩11,860 | ₩11,377 | ₩11,833 | +1.73% | 161.6만 |
| 2026.10.07 | ₩11,712 | ₩11,846 | ₩11,497 | ₩11,766 | +0.46% | 115.8만 |
| 2026.10.06 | ₩11,202 | ₩12,074 | ₩11,122 | ₩11,873 | +5.99% | 179.6만 |
| 2026.10.05 | ₩11,135 | ₩11,377 | ₩10,976 | ₩11,082 | -0.48% | 146.2만 |
| 2026.10.02 | ₩11,243 | ₩11,269 | ₩11,068 | ₩11,082 | -1.43% | 124.1만 |
| 2026.10.01 | ₩11,162 | ₩11,363 | ₩10,900 | ₩11,108 | -0.48% | 117.5만 |
| 2026.09.30 | ₩11,444 | ₩11,511 | ₩11,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,162 |
| -2.46% |
| 234만 |
| 2026.09.29 | ₩11,752 | ₩11,873 | ₩11,276 | ₩11,350 | -3.42% | 143.2만 |
|---|
| 2026.09.28 | ₩11,806 | ₩11,954 | ₩11,323 | ₩11,712 | -0.80% | 165.9만 |
|---|
| 2026.09.25 | ₩11,927 | ₩12,208 | ₩11,752 | ₩11,927 | 0.00% | 124.2만 |
|---|
| 2026.09.24 | ₩11,913 | ₩12,088 | ₩11,739 | ₩11,900 | -0.11% | 99.3만 |
|---|
| 2026.09.23 | ₩12,101 | ₩12,289 | ₩11,974 | ₩11,980 | -1.00% | 94.6만 |
|---|
| 2026.09.22 | ₩12,557 | ₩12,577 | ₩12,316 | ₩12,383 | -1.39% | 106.8만 |
|---|
| 2026.09.21 | ₩12,276 | ₩12,416 | ₩11,980 | ₩12,396 | +0.98% | 89.8만 |
|---|
| 2026.09.18 | ₩12,141 | ₩12,302 | ₩11,913 | ₩12,155 | +0.11% | 338.5만 |
|---|
| 2026.09.17 | ₩12,101 | ₩12,383 | ₩12,054 | ₩12,074 | -0.22% | 131.7만 |
|---|
| 2026.09.16 | ₩12,960 | ₩12,973 | ₩11,833 | ₩11,873 | -8.39% | 351만 |
|---|
| 2026.09.15 | ₩12,638 | ₩13,248 | ₩12,530 | ₩12,893 | +2.02% | 137.1만 |
|---|
| 2026.09.14 | ₩12,799 | ₩12,893 | ₩12,598 | ₩12,651 | -1.15% | 138만 |
|---|
| 2026.09.11 | ₩12,638 | ₩12,953 | ₩12,591 | ₩12,826 | +1.49% | 94.3만 |
|---|
| 2026.09.10 | ₩12,276 | ₩12,973 | ₩12,168 | ₩12,437 | +1.31% | 217.7만 |
|---|
| 2026.09.09 | ₩12,852 | ₩12,966 | ₩12,329 | ₩12,423 | -3.34% | 94.1만 |
|---|
| 2026.09.08 | ₩12,571 | ₩13,000 | ₩12,343 | ₩12,826 | +2.03% | 136.3만 |
|---|
| 2026.09.04 | ₩12,276 | ₩12,638 | ₩12,208 | ₩12,557 | +2.30% | 74.9만 |
|---|
| 2026.09.03 | ₩12,745 | ₩12,866 | ₩12,369 | ₩12,463 | -2.21% | 83.9만 |
|---|
| 2026.09.02 | ₩12,490 | ₩12,705 | ₩12,302 | ₩12,557 | +0.54% | 127.1만 |
|---|
| 2026.09.01 | ₩12,544 | ₩12,691 | ₩12,329 | ₩12,477 | -0.53% | 114.5만 |
|---|
| 2026.08.31 | ₩12,759 | ₩12,906 | ₩12,624 | ₩12,732 | -0.21% | 119.3만 |
|---|
| 2026.08.28 | ₩13,148 | ₩13,402 | ₩12,712 | ₩12,826 | -2.45% | 123.4만 |
|---|
| 2026.08.27 | ₩13,295 | ₩13,396 | ₩13,121 | ₩13,161 | -1.01% | 139.5만 |
|---|
| 2026.08.26 | ₩13,040 | ₩13,235 | ₩12,858 | ₩13,161 | +0.93% | 131.4만 |
|---|
| 2026.08.25 | ₩12,517 | ₩13,094 | ₩12,450 | ₩13,081 | +4.50% | 212.2만 |
|---|
| 2026.08.24 | ₩12,946 | ₩13,013 | ₩12,383 | ₩12,450 | -3.83% | 115.2만 |
|---|
| 2026.08.21 | ₩12,544 | ₩13,013 | ₩12,477 | ₩12,759 | +1.71% | 210.1만 |
|---|
| 2026.08.20 | ₩12,343 | ₩12,343 | ₩11,752 | ₩12,101 | -1.96% | 168만 |
|---|
| 2026.08.19 | ₩12,624 | ₩12,785 | ₩12,222 | ₩12,343 | -2.23% | 133.3만 |
|---|
| 2026.08.18 | ₩12,946 | ₩13,094 | ₩12,450 | ₩12,477 | -3.63% | 124.2만 |
|---|
| 2026.08.17 | ₩13,081 | ₩13,134 | ₩12,598 | ₩12,893 | -1.44% | 207.1만 |
|---|
| 2026.08.14 | ₩13,349 | ₩13,590 | ₩12,873 | ₩13,215 | -1.01% | 218.8만 |
|---|
| 2026.08.13 | ₩13,778 | ₩14,060 | ₩13,456 | ₩13,470 | -2.24% | 239.2만 |
|---|
| 2026.08.12 | ₩14,489 | ₩14,489 | ₩13,624 | ₩13,671 | -5.65% | 244.6만 |
|---|
| 2026.08.11 | ₩14,181 | ₩14,536 | ₩13,859 | ₩14,140 | -0.28% | 527.8만 |
|---|
| 2026.08.10 | ₩13,550 | ₩14,140 | ₩13,416 | ₩13,859 | +2.28% | 432만 |
|---|
| 2026.08.07 | ₩12,061 | ₩13,724 | ₩12,061 | ₩13,496 | +11.90% | 429.1만 |
|---|
| 2026.08.06 | ₩10,880 | ₩11,712 | ₩10,391 | ₩11,645 | +7.03% | 297.8만 |
|---|
| 2026.08.05 | ₩10,988 | ₩11,135 | ₩10,800 | ₩10,974 | -0.12% | 281.6만 |
|---|
| 2026.08.04 | ₩10,478 | ₩11,229 | ₩10,475 | ₩11,149 | +6.40% | 280.6만 |
|---|
| 2026.08.03 | ₩9,914 | ₩10,625 | ₩9,888 | ₩10,518 | +6.09% | 389.7만 |
|---|
| 2026.07.31 | ₩9,861 | ₩9,861 | ₩9,606 | ₩9,807 | -0.54% | 102.9만 |
|---|
| 2026.07.30 | ₩9,767 | ₩9,861 | ₩9,512 | ₩9,740 | -0.27% | 125만 |
|---|
| 2026.07.29 | ₩9,807 | ₩9,861 | ₩9,532 | ₩9,646 | -1.64% | 180.4만 |
|---|
| 2026.07.28 | ₩9,780 | ₩9,921 | ₩9,592 | ₩9,713 | -0.69% | 135.4만 |
|---|
| 2026.07.27 | ₩9,592 | ₩9,928 | ₩9,592 | ₩9,753 | +1.68% | 114.1만 |
|---|
| 2026.07.24 | ₩9,525 | ₩9,827 | ₩9,512 | ₩9,566 | +0.42% | 134.5만 |
|---|
| 2026.07.23 | ₩9,378 | ₩9,539 | ₩9,015 | ₩9,351 | -0.29% | 304.5만 |
|---|
| 2026.07.22 | ₩9,445 | ₩9,747 | ₩9,364 | ₩9,619 | +1.85% | 240만 |
|---|
| 2026.07.21 | ₩8,720 | ₩9,586 | ₩8,720 | ₩9,391 | +7.69% | 283.8만 |
|---|
| 2026.07.20 | ₩9,217 | ₩9,297 | ₩8,700 | ₩8,774 | -4.80% | 297.8만 |
|---|
| 2026.07.17 | ₩9,297 | ₩9,297 | ₩9,015 | ₩9,190 | -1.15% | 180.2만 |
|---|
| 2026.07.16 | ₩9,673 | ₩9,794 | ₩9,163 | ₩9,284 | -4.02% | 246.9만 |
|---|
| 2026.07.15 | ₩9,659 | ₩10,002 | ₩9,485 | ₩9,606 | -0.56% | 245.6만 |
|---|
| 2026.07.14 | ₩9,612 | ₩9,713 | ₩9,472 | ₩9,525 | -0.91% | 109.5만 |
|---|
| 2026.07.13 | ₩10,116 | ₩10,116 | ₩9,525 | ₩9,552 | -5.57% | 176.1만 |
|---|
| 2026.07.10 | ₩10,196 | ₩10,344 | ₩9,861 | ₩10,102 | -0.92% | 185.5만 |
|---|
| 2026.07.09 | ₩10,545 | ₩10,599 | ₩9,881 | ₩10,075 | -4.45% | 280.1만 |
|---|
| 2026.07.08 | ₩10,404 | ₩10,686 | ₩10,196 | ₩10,639 | +2.26% | 213.4만 |
|---|
| 2026.07.07 | ₩10,967 | ₩11,028 | ₩10,585 | ₩10,612 | -3.24% | 203.3만 |
|---|
| 2026.07.06 | ₩11,082 | ₩11,108 | ₩10,793 | ₩10,974 | -0.97% | 212.3만 |
|---|
| 2026.07.02 | ₩10,947 | ₩11,209 | ₩10,733 | ₩10,880 | -0.61% | 137.8만 |
|---|
| 2026.07.01 | ₩10,813 | ₩11,149 | ₩10,692 | ₩10,733 | -0.74% | 120.6만 |
|---|
| 2026.06.30 | ₩10,786 | ₩11,021 | ₩10,706 | ₩10,853 | +0.62% | 165.1만 |
|---|
| 2026.06.29 | ₩11,028 | ₩11,202 | ₩10,733 | ₩10,961 | -0.61% | 177.4만 |
|---|
| 2026.06.26 | ₩11,122 | ₩11,323 | ₩10,974 | ₩11,122 | 0.00% | 355.9만 |
|---|
| 2026.06.25 | ₩11,108 | ₩11,370 | ₩10,840 | ₩10,988 | -1.09% | 133.3만 |
|---|
| 2026.06.24 | ₩11,001 | ₩11,209 | ₩10,847 | ₩11,082 | +0.73% | 111.7만 |
|---|
| 2026.06.23 | ₩10,733 | ₩11,135 | ₩10,726 | ₩10,961 | +2.13% | 117.8만 |
|---|
| 2026.06.22 | ₩11,028 | ₩11,216 | ₩10,786 | ₩10,827 | -1.82% | 131만 |
|---|
| 2026.06.18 | ₩10,921 | ₩11,336 | ₩10,760 | ₩11,296 | +3.44% | 255.7만 |
|---|
| 2026.06.17 | ₩11,363 | ₩11,551 | ₩10,867 | ₩10,880 | -4.25% | 202.2만 |
|---|
| 2026.06.16 | ₩11,444 | ₩11,625 | ₩11,142 | ₩11,296 | -1.29% | 105.8만 |
|---|
| 2026.06.15 | ₩11,645 | ₩11,853 | ₩11,404 | ₩11,471 | -1.50% | 186.1만 |
|---|
| 2026.06.12 | ₩11,243 | ₩11,692 | ₩11,135 | ₩11,350 | +0.95% | 130.8만 |
|---|
| 2026.06.11 | ₩10,585 | ₩11,229 | ₩10,585 | ₩11,189 | +5.70% | 213.6만 |
|---|
| 2026.06.10 | ₩10,934 | ₩11,014 | ₩10,652 | ₩10,652 | -2.58% | 241.5만 |
|---|
| 2026.06.09 | ₩11,511 | ₩11,618 | ₩10,726 | ₩10,961 | -4.78% | 237.8만 |
|---|
| 2026.06.08 | ₩11,135 | ₩11,652 | ₩11,095 | ₩11,404 | +2.41% | 199.4만 |
|---|
| 2026.06.05 | ₩11,243 | ₩11,457 | ₩11,135 | ₩11,243 | 0.00% | 275.2만 |
|---|
| 2026.06.04 | ₩11,269 | ₩11,679 | ₩11,269 | ₩11,350 | +0.71% | 139.2만 |
|---|
| 2026.06.03 | ₩10,947 | ₩11,531 | ₩10,706 | ₩11,377 | +3.92% | 214.6만 |
|---|
| 2026.06.02 | ₩10,934 | ₩11,189 | ₩10,706 | ₩11,135 | +1.84% | 180만 |
|---|
| 2026.06.01 | ₩10,934 | ₩12,074 | ₩10,330 | ₩10,921 | -0.12% | 387.4만 |
|---|
| 2026.05.29 | ₩11,175 | ₩11,343 | ₩10,890 | ₩10,961 | -1.92% | 176.3만 |
|---|
| 2026.05.28 | ₩11,249 | ₩11,444 | ₩10,853 | ₩11,229 | -0.18% | 157.5만 |
|---|
| 2026.05.27 | ₩11,404 | ₩11,605 | ₩11,202 | ₩11,202 | -1.76% | 139.4만 |
|---|
| 2026.05.26 | ₩11,404 | ₩11,900 | ₩11,269 | ₩11,336 | -0.59% | 119.5만 |
|---|
| 2026.05.22 | ₩11,497 | ₩11,611 | ₩11,296 | ₩11,430 | -0.58% | 168.9만 |
|---|
| 2026.05.21 | ₩11,417 | ₩11,739 | ₩11,350 | ₩11,430 | +0.12% | 166.1만 |
|---|
| 2026.05.20 | ₩11,591 | ₩12,074 | ₩11,424 | ₩11,524 | -0.58% | 200.4만 |
|---|
| 2026.05.19 | ₩12,195 | ₩12,866 | ₩11,336 | ₩11,484 | -5.83% | 410.4만 |
|---|
| 2026.05.18 | ₩11,940 | ₩12,208 | ₩11,886 | ₩12,074 | +1.12% | 225.3만 |
|---|
| 2026.05.15 | ₩11,806 | ₩12,047 | ₩11,350 | ₩12,021 | +1.82% | 244.9만 |
|---|
| 2026.05.14 | ₩12,182 | ₩12,316 | ₩11,853 | ₩11,967 | -1.76% | 201.9만 |
|---|
| 2026.05.13 | ₩12,423 | ₩12,490 | ₩11,974 | ₩11,994 | -3.46% | 190.5만 |
|---|
| 2026.05.12 | ₩12,987 | ₩13,067 | ₩12,316 | ₩12,611 | -2.89% | 203.6만 |
|---|
| 2026.05.11 | ₩13,282 | ₩13,590 | ₩13,000 | ₩13,040 | -1.82% | 184.7만 |
|---|
| 2026.05.08 | ₩13,349 | ₩13,684 | ₩13,094 | ₩13,295 | -0.40% | 230.3만 |
|---|
| 2026.05.07 | ₩14,087 | ₩14,623 | ₩13,389 | ₩13,429 | -4.67% | 358.7만 |
|---|
| 2026.05.06 | ₩13,617 | ₩14,053 | ₩13,081 | ₩13,832 | +1.58% | 713.3만 |
|---|
| 2026.05.05 | ₩12,571 | ₩13,262 | ₩12,530 | ₩12,745 | +1.39% | 487.1만 |
|---|
| 2026.05.04 | ₩12,557 | ₩13,067 | ₩12,437 | ₩12,450 | -0.85% | 260.6만 |
|---|
| 2026.05.01 | ₩12,450 | ₩13,000 | ₩12,329 | ₩12,584 | +1.08% | 251.1만 |
|---|
| 2026.04.30 | ₩12,168 | ₩12,349 | ₩11,987 | ₩12,262 | +0.77% | 179만 |
|---|
| 2026.04.29 | ₩11,873 | ₩12,249 | ₩11,538 | ₩12,101 | +1.92% | 270.1만 |
|---|
| 2026.04.28 | ₩11,605 | ₩11,927 | ₩11,538 | ₩11,900 | +2.54% | 245.8만 |
|---|
| 2026.04.27 | ₩11,497 | ₩11,866 | ₩11,484 | ₩11,672 | +1.52% | 226.4만 |
|---|
| 2026.04.24 | ₩11,578 | ₩11,658 | ₩11,202 | ₩11,565 | -0.12% | 167만 |
|---|
| 2026.04.23 | ₩11,752 | ₩11,873 | ₩11,605 | ₩11,645 | -0.91% | 164.3만 |
|---|
| 2026.04.22 | ₩11,833 | ₩12,289 | ₩11,725 | ₩11,860 | +0.23% | 307.7만 |
|---|
| 2026.04.21 | ₩11,806 | ₩12,356 | ₩11,685 | ₩11,725 | -0.68% | 324.3만 |
|---|
| 2026.04.20 | ₩11,310 | ₩12,081 | ₩11,135 | ₩11,900 | +5.22% | 302.2만 |
|---|
| 2026.04.17 | ₩10,974 | ₩11,518 | ₩10,867 | ₩11,404 | +3.91% | 418.1만 |
|---|
| 2026.04.16 | ₩10,344 | ₩10,746 | ₩10,055 | ₩10,719 | +3.63% | 260.8만 |
|---|
| 2026.04.15 | ₩10,746 | ₩10,827 | ₩10,236 | ₩10,250 | -4.62% | 153.3만 |
|---|
| 2026.04.14 | ₩9,794 | ₩10,692 | ₩9,794 | ₩10,639 | +8.63% | 390.7만 |
|---|
| 2026.04.13 | ₩9,445 | ₩9,740 | ₩9,284 | ₩9,727 | +2.98% | 450만 |
|---|
| 2026.04.10 | ₩9,673 | ₩9,673 | ₩9,418 | ₩9,592 | -0.83% | 178.4만 |
|---|
| 2026.04.09 | ₩9,767 | ₩9,981 | ₩9,405 | ₩9,579 | -1.92% | 212.8만 |
|---|
| 2026.04.08 | ₩10,062 | ₩10,129 | ₩9,686 | ₩9,901 | -1.60% | 266.6만 |
|---|
| 2026.04.07 | ₩9,418 | ₩9,646 | ₩9,190 | ₩9,485 | +0.71% | 234.2만 |
|---|
| 2026.04.06 | ₩9,337 | ₩9,512 | ₩9,136 | ₩9,498 | +1.72% | 221.2만 |
|---|
| 2026.04.02 | ₩8,881 | ₩9,458 | ₩8,856 | ₩9,324 | +4.98% | 333.3만 |
|---|
| 2026.04.01 | ₩8,935 | ₩9,364 | ₩8,747 | ₩9,163 | +2.55% | 174.9만 |
|---|
| 2026.03.31 | ₩9,203 | ₩9,324 | ₩8,533 | ₩8,828 | -4.08% | 288.2만 |
|---|
| 2026.03.30 | ₩8,828 | ₩9,176 | ₩8,720 | ₩8,962 | +1.52% | 334.7만 |
|---|
| 2026.03.27 | ₩9,378 | ₩9,425 | ₩8,794 | ₩8,814 | -6.01% | 383.8만 |
|---|
| 2026.03.26 | ₩9,458 | ₩9,861 | ₩9,163 | ₩9,539 | +0.85% | 428.2만 |
|---|
| 2026.03.25 | ₩10,062 | ₩10,263 | ₩9,753 | ₩9,888 | -1.73% | 329.3만 |
|---|
| 2026.03.24 | ₩10,236 | ₩10,236 | ₩9,606 | ₩9,807 | -4.19% | 377.3만 |
|---|
| 2026.03.23 | ₩10,411 | ₩10,599 | ₩10,196 | ₩10,397 | -0.13% | 317.7만 |
|---|
| 2026.03.20 | ₩10,384 | ₩10,444 | ₩9,981 | ₩10,196 | -1.81% | 395.6만 |
|---|
| 2026.03.19 | ₩10,062 | ₩10,357 | ₩9,934 | ₩10,317 | +2.53% | 318.6만 |
|---|
| 2026.03.18 | ₩10,397 | ₩11,055 | ₩10,022 | ₩10,290 | -1.03% | 315.7만 |
|---|
| 2026.03.17 | ₩10,478 | ₩10,988 | ₩10,397 | ₩10,518 | +0.38% | 359.3만 |
|---|
| 2026.03.16 | ₩9,727 | ₩10,230 | ₩9,639 | ₩10,196 | +4.83% | 367.2만 |
|---|
| 2026.03.13 | ₩9,794 | ₩10,250 | ₩9,418 | ₩9,727 | -0.68% | 840.2만 |
|---|
| 2026.03.12 | ₩10,424 | ₩10,907 | ₩9,029 | ₩10,317 | -1.03% | 1430.2만 |
|---|
| 2026.03.11 | ₩11,404 | ₩11,632 | ₩11,001 | ₩11,336 | -0.59% | 390.1만 |
|---|
| 2026.03.10 | ₩11,779 | ₩11,900 | ₩11,357 | ₩11,497 | -2.39% | 230.4만 |
|---|
| 2026.03.09 | ₩11,605 | ₩11,913 | ₩11,202 | ₩11,806 | +1.73% | 242.9만 |
|---|
| 2026.03.06 | ₩12,276 | ₩12,276 | ₩11,336 | ₩11,806 | -3.83% | 235.5만 |
|---|
| 2026.03.05 | ₩12,195 | ₩12,557 | ₩11,960 | ₩12,504 | +2.53% | 293.7만 |
|---|
| 2026.03.04 | ₩12,356 | ₩12,665 | ₩12,289 | ₩12,343 | -0.11% | 163.8만 |
|---|
| 2026.03.03 | ₩12,638 | ₩12,718 | ₩12,235 | ₩12,316 | -2.55% | 249.1만 |
|---|
| 2026.03.02 | ₩12,383 | ₩12,960 | ₩12,302 | ₩12,906 | +4.23% | 185만 |
|---|
| 2026.02.27 | ₩12,812 | ₩12,973 | ₩12,544 | ₩12,705 | -0.84% | 223.8만 |
|---|
| 2026.02.26 | ₩12,852 | ₩13,282 | ₩12,517 | ₩13,215 | +2.82% | 171만 |
|---|
| 2026.02.25 | ₩12,879 | ₩12,879 | ₩12,537 | ₩12,678 | -1.56% | 198.7만 |
|---|
| 2026.02.24 | ₩12,450 | ₩12,839 | ₩12,208 | ₩12,651 | +1.62% | 184.1만 |
|---|
| 2026.02.23 | ₩12,987 | ₩13,081 | ₩12,255 | ₩12,356 | -4.86% | 219.9만 |
|---|
| 2026.02.20 | ₩12,732 | ₩13,402 | ₩12,732 | ₩13,121 | +3.06% | 151.5만 |
|---|
| 2026.02.19 | ₩12,544 | ₩12,973 | ₩12,410 | ₩12,946 | +3.21% | 145.3만 |
|---|
| 2026.02.18 | ₩12,691 | ₩12,812 | ₩12,470 | ₩12,705 | +0.11% | 180.3만 |
|---|
| 2026.02.17 | ₩12,477 | ₩12,678 | ₩12,088 | ₩12,530 | +0.43% | 176만 |
|---|
| 2026.02.13 | ₩12,973 | ₩13,121 | ₩12,504 | ₩12,557 | -3.21% | 195만 |
|---|
| 2026.02.12 | ₩13,121 | ₩13,282 | ₩12,396 | ₩12,839 | -2.15% | 259.7만 |
|---|
| 2026.02.11 | ₩13,362 | ₩13,523 | ₩12,785 | ₩13,121 | -1.81% | 226.6만 |
|---|
| 2026.02.10 | ₩13,778 | ₩13,953 | ₩13,134 | ₩13,201 | -4.19% | 257만 |
|---|
| 2026.02.09 | ₩12,946 | ₩13,899 | ₩12,517 | ₩13,885 | +7.25% | 250.4만 |
|---|
| 2026.02.06 | ₩12,249 | ₩12,920 | ₩11,967 | ₩12,812 | +4.60% | 338.3만 |
|---|
| 2026.02.05 | ₩12,852 | ₩13,161 | ₩11,940 | ₩12,074 | -6.05% | 392.9만 |
|---|
| 2026.02.04 | ₩13,617 | ₩13,617 | ₩12,920 | ₩13,054 | -4.14% | 221.6만 |
|---|
| 2026.02.03 | ₩13,443 | ₩13,698 | ₩12,940 | ₩13,282 | -1.20% | 227.4만 |
|---|
| 2026.02.02 | ₩13,483 | ₩13,547 | ₩13,174 | ₩13,255 | -1.69% | 232.8만 |
|---|
| 2026.01.30 | ₩13,711 | ₩13,926 | ₩13,268 | ₩13,550 | -1.17% | 213.4만 |
|---|
| 2026.01.29 | ₩14,073 | ₩14,221 | ₩13,711 | ₩13,926 | -1.05% | 178.7만 |
|---|
| 2026.01.28 | ₩14,221 | ₩14,362 | ₩13,698 | ₩13,993 | -1.60% | 199.1만 |
|---|
| 2026.01.27 | ₩14,382 | ₩14,449 | ₩14,080 | ₩14,100 | -1.96% | 179.4만 |
|---|
| 2026.01.26 | ₩14,650 | ₩14,757 | ₩14,254 | ₩14,342 | -2.11% | 184.4만 |
|---|
| 2026.01.23 | ₩15,173 | ₩15,173 | ₩14,348 | ₩14,516 | -4.33% | 201.4만 |
|---|
| 2026.01.22 | ₩15,093 | ₩15,308 | ₩14,892 | ₩15,026 | -0.44% | 188.8만 |
|---|
| 2026.01.21 | ₩15,093 | ₩15,401 | ₩14,596 | ₩14,945 | -0.98% | 198.6만 |
|---|
| 2026.01.20 | ₩14,986 | ₩15,509 | ₩14,851 | ₩14,892 | -0.63% | 173.1만 |
|---|
| 2026.01.16 | ₩15,616 | ₩15,697 | ₩15,120 | ₩15,348 | -1.72% | 139.1만 |
|---|
| 2026.01.15 | ₩14,999 | ₩15,697 | ₩14,892 | ₩15,616 | +4.11% | 261.8만 |
|---|
| 2026.01.14 | ₩15,039 | ₩15,214 | ₩14,838 | ₩14,999 | -0.27% | 179만 |
|---|
| 2026.01.13 | ₩15,697 | ₩15,697 | ₩14,811 | ₩15,026 | -4.27% | 227만 |
|---|
| 2026.01.12 | ₩15,093 | ₩15,630 | ₩14,892 | ₩15,616 | +3.47% | 261.2만 |
|---|
| 2026.01.09 | ₩15,227 | ₩15,911 | ₩14,851 | ₩15,361 | +0.88% | 472.7만 |
|---|
| 2026.01.08 | ₩13,215 | ₩14,623 | ₩13,148 | ₩14,596 | +10.46% | 208만 |
|---|
| 2026.01.07 | ₩14,140 | ₩14,194 | ₩13,349 | ₩13,402 | -5.22% | 174.6만 |
|---|
| 2026.01.06 | ₩14,073 | ₩14,114 | ₩13,684 | ₩14,100 | +0.19% | 152만 |
|---|
| 2026.01.05 | ₩13,396 | ₩14,127 | ₩13,255 | ₩13,979 | +4.36% | 133.1만 |
|---|
| 2026.01.02 | ₩13,657 | ₩13,678 | ₩13,007 | ₩13,268 | -2.85% | 246.4만 |
|---|
| 2025.12.31 | ₩13,563 | ₩13,818 | ₩13,463 | ₩13,563 | 0.00% | 262.4만 |
|---|
| 2025.12.30 | ₩13,751 | ₩13,792 | ₩13,429 | ₩13,510 | -1.76% | 211만 |
|---|
| 2025.12.29 | ₩14,060 | ₩14,234 | ₩13,798 | ₩13,926 | -0.95% | 160.9만 |
|---|
| 2025.12.26 | ₩14,140 | ₩14,321 | ₩14,033 | ₩14,261 | +0.85% | 90.3만 |
|---|
| 2025.12.24 | ₩14,053 | ₩14,315 | ₩13,859 | ₩14,207 | +1.10% | 68.5만 |
|---|
| 2025.12.23 | ₩14,087 | ₩14,167 | ₩13,724 | ₩14,087 | 0.00% | 149.8만 |
|---|
| 2025.12.22 | ₩13,671 | ₩14,154 | ₩13,577 | ₩14,127 | +3.34% | 143.2만 |
|---|
| 2025.12.19 | ₩13,845 | ₩13,959 | ₩13,657 | ₩13,698 | -1.07% | 696.6만 |
|---|
| 2025.12.18 | ₩14,114 | ₩14,207 | ₩13,818 | ₩13,845 | -1.90% | 130.9만 |
|---|
| 2025.12.17 | ₩13,818 | ₩14,114 | ₩13,577 | ₩13,644 | -1.26% | 170.8만 |
|---|
| 2025.12.16 | ₩13,926 | ₩14,087 | ₩13,651 | ₩13,818 | -0.77% | 199.9만 |
|---|
| 2025.12.15 | ₩14,234 | ₩14,355 | ₩13,684 | ₩13,899 | -2.36% | 221.4만 |
|---|
| 2025.12.12 | ₩14,757 | ₩15,267 | ₩14,127 | ₩14,194 | -3.82% | 290.7만 |
|---|
| 2025.12.11 | ₩13,429 | ₩14,637 | ₩13,416 | ₩14,543 | +8.29% | 274.1만 |
|---|
| 2025.12.10 | ₩12,973 | ₩13,758 | ₩12,772 | ₩13,429 | +3.52% | 244.8만 |
|---|
| 2025.12.09 | ₩12,691 | ₩13,168 | ₩12,623 | ₩13,054 | +2.85% | 212.4만 |
|---|
| 2025.12.08 | ₩12,906 | ₩12,906 | ₩12,396 | ₩12,732 | -1.35% | 273.7만 |
|---|
| 2025.12.05 | ₩12,624 | ₩12,926 | ₩12,450 | ₩12,799 | +1.38% | 198.3만 |
|---|
| 2025.12.04 | ₩12,745 | ₩12,759 | ₩12,477 | ₩12,759 | +0.11% | 168.6만 |
|---|
| 2025.12.03 | ₩12,866 | ₩13,013 | ₩12,477 | ₩12,785 | -0.63% | 244.7만 |
|---|
| 2025.12.02 | ₩12,839 | ₩13,013 | ₩12,611 | ₩12,812 | -0.21% | 275.3만 |
|---|
| 2025.12.01 | ₩12,933 | ₩13,101 | ₩12,705 | ₩12,718 | -1.66% | 271.2만 |
|---|
| 2025.11.28 | ₩12,946 | ₩13,094 | ₩12,812 | ₩13,040 | +0.73% | 159.8만 |
|---|
| 2025.11.26 | ₩12,718 | ₩12,987 | ₩12,631 | ₩12,785 | +0.53% | 192.9만 |
|---|
| 2025.11.25 | ₩12,611 | ₩12,960 | ₩12,423 | ₩12,906 | +2.34% | 272.8만 |
|---|
| 2025.11.24 | ₩12,410 | ₩12,584 | ₩12,208 | ₩12,544 | +1.08% | 349.5만 |
|---|
| 2025.11.21 | ₩12,155 | ₩12,504 | ₩11,813 | ₩12,356 | +1.66% | 378.7만 |
|---|
| 2025.11.20 | ₩12,544 | ₩12,665 | ₩11,913 | ₩12,034 | -4.06% | 455.7만 |
|---|
| 2025.11.19 | ₩12,839 | ₩13,054 | ₩12,269 | ₩12,437 | -3.13% | 384.5만 |
|---|
| 2025.11.18 | ₩12,343 | ₩12,913 | ₩12,316 | ₩12,651 | +2.50% | 412.3만 |
|---|
| 2025.11.17 | ₩13,013 | ₩13,121 | ₩12,329 | ₩12,410 | -4.64% | 474.2만 |
|---|
| 2025.11.14 | ₩13,121 | ₩13,563 | ₩12,993 | ₩13,121 | 0.00% | 489.6만 |
|---|
| 2025.11.13 | ₩14,342 | ₩14,717 | ₩13,617 | ₩13,792 | -3.84% | 482.7만 |
|---|
| 2025.11.12 | ₩14,436 | ₩15,093 | ₩13,577 | ₩14,342 | -0.65% | 1163.3만 |
|---|
| 2025.11.11 | ₩14,851 | ₩15,334 | ₩14,798 | ₩14,972 | +0.81% | 345.5만 |
|---|
| 2025.11.10 | ₩15,240 | ₩15,536 | ₩14,865 | ₩15,053 | -1.23% | 208만 |
|---|
| 2025.11.07 | ₩15,012 | ₩15,450 | ₩14,368 | ₩14,905 | -0.71% | 347.5만 |
|---|
| 2025.11.06 | ₩15,911 | ₩15,938 | ₩14,932 | ₩14,959 | -5.99% | 269.1만 |
|---|
| 2025.11.05 | ₩15,737 | ₩16,045 | ₩15,428 | ₩15,911 | +1.11% | 167.1만 |
|---|
| 2025.11.04 | ₩16,099 | ₩16,227 | ₩15,515 | ₩15,670 | -2.67% | 312만 |
|---|
| 2025.11.03 | ₩16,367 | ₩16,528 | ₩15,925 | ₩16,367 | 0.00% | 222.1만 |
|---|
| 2025.10.31 | ₩16,488 | ₩16,743 | ₩16,233 | ₩16,273 | -1.30% | 226.8만 |
|---|
| 2025.10.30 | ₩16,421 | ₩16,743 | ₩16,139 | ₩16,475 | +0.33% | 199.4만 |
|---|
| 2025.10.29 | ₩16,166 | ₩17,360 | ₩16,166 | ₩16,502 | +2.07% | 412.4만 |
|---|
| 2025.10.28 | ₩16,166 | ₩16,502 | ₩15,884 | ₩16,220 | +0.33% | 200.3만 |
|---|
| 2025.10.27 | ₩16,756 | ₩16,864 | ₩16,247 | ₩16,247 | -3.04% | 159.8만 |
|---|
| 2025.10.24 | ₩16,636 | ₩17,025 | ₩16,542 | ₩16,716 | +0.48% | 148.6만 |
|---|
| 2025.10.23 | ₩16,112 | ₩16,555 | ₩15,898 | ₩16,421 | +1.92% | 139.2만 |
|---|
| 2025.10.22 | ₩16,354 | ₩16,381 | ₩15,811 | ₩16,032 | -1.97% | 213.2만 |
|---|
| 2025.10.21 | ₩16,300 | ₩16,676 | ₩15,965 | ₩16,273 | -0.16% | 189.9만 |
|---|
| 2025.10.20 | ₩16,126 | ₩16,542 | ₩16,072 | ₩16,461 | +2.08% | 268.1만 |
|---|
| 2025.10.17 | ₩16,300 | ₩16,703 | ₩15,952 | ₩15,952 | -2.14% | 355.5만 |
|---|
| 2025.10.16 | ₩17,950 | ₩18,044 | ₩16,434 | ₩16,475 | -8.22% | 331.7만 |
|---|
| 2025.10.15 | ₩17,843 | ₩18,138 | ₩17,441 | ₩17,870 | +0.15% | 261.3만 |
|---|
| 2025.10.14 | ₩16,783 | ₩17,716 | ₩16,461 | ₩17,561 | +4.64% | 320.6만 |
|---|
| 2025.10.13 | ₩17,065 | ₩17,508 | ₩16,730 | ₩17,105 | +0.24% | 292.8만 |
|---|
| 2025.10.10 | ₩17,561 | ₩18,085 | ₩16,367 | ₩16,448 | -6.34% | 357.9만 |
|---|