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 | ₩11,888 | ₩11,941 | ₩11,713 | ₩11,941 | +0.45% | 87.8만 |
| 2026.10.08 | ₩11,620 | ₩11,847 | ₩11,365 | ₩11,821 | +1.73% | 161.6만 |
| 2026.10.07 | ₩11,700 | ₩11,834 | ₩11,486 | ₩11,754 | +0.46% | 115.8만 |
| 2026.10.06 | ₩11,191 | ₩12,062 | ₩11,110 | ₩11,861 | +5.99% | 179.6만 |
| 2026.10.05 | ₩11,124 | ₩11,365 | ₩10,964 | ₩11,070 | -0.48% | 146.2만 |
| 2026.10.02 | ₩11,231 | ₩11,258 | ₩11,057 | ₩11,070 | -1.43% | 124.1만 |
| 2026.10.01 | ₩11,150 | ₩11,351 | ₩10,889 | ₩11,097 | -0.48% | 117.5만 |
| 2026.09.30 | ₩11,432 | ₩11,499 | ₩11,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,150 |
| -2.46% |
| 234만 |
| 2026.09.29 | ₩11,740 | ₩11,861 | ₩11,264 | ₩11,338 | -3.42% | 143.2만 |
|---|
| 2026.09.28 | ₩11,794 | ₩11,941 | ₩11,311 | ₩11,700 | -0.80% | 165.9만 |
|---|
| 2026.09.25 | ₩11,914 | ₩12,196 | ₩11,740 | ₩11,914 | 0.00% | 124.2만 |
|---|
| 2026.09.24 | ₩11,901 | ₩12,075 | ₩11,727 | ₩11,888 | -0.11% | 99.3만 |
|---|
| 2026.09.23 | ₩12,089 | ₩12,276 | ₩11,961 | ₩11,968 | -1.00% | 94.6만 |
|---|
| 2026.09.22 | ₩12,544 | ₩12,564 | ₩12,303 | ₩12,370 | -1.39% | 106.8만 |
|---|
| 2026.09.21 | ₩12,263 | ₩12,404 | ₩11,968 | ₩12,383 | +0.98% | 89.8만 |
|---|
| 2026.09.18 | ₩12,129 | ₩12,290 | ₩11,901 | ₩12,142 | +0.11% | 338.5만 |
|---|
| 2026.09.17 | ₩12,089 | ₩12,370 | ₩12,042 | ₩12,062 | -0.22% | 131.7만 |
|---|
| 2026.09.16 | ₩12,946 | ₩12,960 | ₩11,821 | ₩11,861 | -8.39% | 351만 |
|---|
| 2026.09.15 | ₩12,625 | ₩13,234 | ₩12,517 | ₩12,879 | +2.02% | 137.1만 |
|---|
| 2026.09.14 | ₩12,786 | ₩12,879 | ₩12,584 | ₩12,638 | -1.15% | 138만 |
|---|
| 2026.09.11 | ₩12,625 | ₩12,940 | ₩12,578 | ₩12,812 | +1.49% | 94.3만 |
|---|
| 2026.09.10 | ₩12,263 | ₩12,960 | ₩12,156 | ₩12,424 | +1.31% | 217.7만 |
|---|
| 2026.09.09 | ₩12,839 | ₩12,953 | ₩12,316 | ₩12,410 | -3.34% | 94.1만 |
|---|
| 2026.09.08 | ₩12,558 | ₩12,987 | ₩12,330 | ₩12,812 | +2.03% | 136.3만 |
|---|
| 2026.09.04 | ₩12,263 | ₩12,625 | ₩12,196 | ₩12,544 | +2.30% | 74.9만 |
|---|
| 2026.09.03 | ₩12,732 | ₩12,853 | ₩12,357 | ₩12,450 | -2.21% | 83.9만 |
|---|
| 2026.09.02 | ₩12,477 | ₩12,692 | ₩12,290 | ₩12,544 | +0.54% | 127.1만 |
|---|
| 2026.09.01 | ₩12,531 | ₩12,678 | ₩12,316 | ₩12,464 | -0.53% | 114.5만 |
|---|
| 2026.08.31 | ₩12,745 | ₩12,893 | ₩12,611 | ₩12,718 | -0.21% | 119.3만 |
|---|
| 2026.08.28 | ₩13,134 | ₩13,389 | ₩12,698 | ₩12,812 | -2.45% | 123.4만 |
|---|
| 2026.08.27 | ₩13,281 | ₩13,382 | ₩13,107 | ₩13,147 | -1.01% | 139.5만 |
|---|
| 2026.08.26 | ₩13,027 | ₩13,221 | ₩12,844 | ₩13,147 | +0.93% | 131.4만 |
|---|
| 2026.08.25 | ₩12,504 | ₩13,080 | ₩12,437 | ₩13,067 | +4.50% | 212.2만 |
|---|
| 2026.08.24 | ₩12,933 | ₩13,000 | ₩12,370 | ₩12,437 | -3.83% | 115.2만 |
|---|
| 2026.08.21 | ₩12,531 | ₩13,000 | ₩12,464 | ₩12,745 | +1.71% | 210.1만 |
|---|
| 2026.08.20 | ₩12,330 | ₩12,330 | ₩11,740 | ₩12,089 | -1.96% | 168만 |
|---|
| 2026.08.19 | ₩12,611 | ₩12,772 | ₩12,209 | ₩12,330 | -2.23% | 133.3만 |
|---|
| 2026.08.18 | ₩12,933 | ₩13,080 | ₩12,437 | ₩12,464 | -3.63% | 124.2만 |
|---|
| 2026.08.17 | ₩13,067 | ₩13,121 | ₩12,584 | ₩12,879 | -1.44% | 207.1만 |
|---|
| 2026.08.14 | ₩13,335 | ₩13,576 | ₩12,859 | ₩13,201 | -1.01% | 218.8만 |
|---|
| 2026.08.13 | ₩13,764 | ₩14,045 | ₩13,442 | ₩13,456 | -2.24% | 239.2만 |
|---|
| 2026.08.12 | ₩14,474 | ₩14,474 | ₩13,610 | ₩13,657 | -5.65% | 244.6만 |
|---|
| 2026.08.11 | ₩14,166 | ₩14,521 | ₩13,844 | ₩14,126 | -0.28% | 527.8만 |
|---|
| 2026.08.10 | ₩13,536 | ₩14,126 | ₩13,402 | ₩13,844 | +2.28% | 432만 |
|---|
| 2026.08.07 | ₩12,048 | ₩13,710 | ₩12,048 | ₩13,482 | +11.90% | 429.1만 |
|---|
| 2026.08.06 | ₩10,869 | ₩11,700 | ₩10,380 | ₩11,633 | +7.03% | 297.8만 |
|---|
| 2026.08.05 | ₩10,976 | ₩11,124 | ₩10,789 | ₩10,963 | -0.12% | 281.6만 |
|---|
| 2026.08.04 | ₩10,467 | ₩11,217 | ₩10,464 | ₩11,137 | +6.40% | 280.6만 |
|---|
| 2026.08.03 | ₩9,904 | ₩10,614 | ₩9,877 | ₩10,507 | +6.09% | 389.7만 |
|---|
| 2026.07.31 | ₩9,850 | ₩9,850 | ₩9,596 | ₩9,797 | -0.54% | 102.9만 |
|---|
| 2026.07.30 | ₩9,757 | ₩9,850 | ₩9,502 | ₩9,730 | -0.27% | 125만 |
|---|
| 2026.07.29 | ₩9,797 | ₩9,850 | ₩9,522 | ₩9,636 | -1.64% | 180.4만 |
|---|
| 2026.07.28 | ₩9,770 | ₩9,911 | ₩9,582 | ₩9,703 | -0.69% | 135.4만 |
|---|
| 2026.07.27 | ₩9,582 | ₩9,917 | ₩9,582 | ₩9,743 | +1.68% | 114.1만 |
|---|
| 2026.07.24 | ₩9,515 | ₩9,817 | ₩9,502 | ₩9,556 | +0.42% | 134.5만 |
|---|
| 2026.07.23 | ₩9,368 | ₩9,529 | ₩9,006 | ₩9,341 | -0.29% | 304.5만 |
|---|
| 2026.07.22 | ₩9,435 | ₩9,737 | ₩9,355 | ₩9,609 | +1.85% | 240만 |
|---|
| 2026.07.21 | ₩8,711 | ₩9,576 | ₩8,711 | ₩9,381 | +7.69% | 283.8만 |
|---|
| 2026.07.20 | ₩9,207 | ₩9,288 | ₩8,691 | ₩8,765 | -4.80% | 297.8만 |
|---|
| 2026.07.17 | ₩9,288 | ₩9,288 | ₩9,006 | ₩9,180 | -1.15% | 180.2만 |
|---|
| 2026.07.16 | ₩9,663 | ₩9,783 | ₩9,154 | ₩9,274 | -4.02% | 246.9만 |
|---|
| 2026.07.15 | ₩9,649 | ₩9,991 | ₩9,475 | ₩9,596 | -0.56% | 245.6만 |
|---|
| 2026.07.14 | ₩9,603 | ₩9,703 | ₩9,462 | ₩9,515 | -0.91% | 109.5만 |
|---|
| 2026.07.13 | ₩10,105 | ₩10,105 | ₩9,515 | ₩9,542 | -5.57% | 176.1만 |
|---|
| 2026.07.10 | ₩10,186 | ₩10,333 | ₩9,850 | ₩10,092 | -0.92% | 185.5만 |
|---|
| 2026.07.09 | ₩10,534 | ₩10,588 | ₩9,871 | ₩10,065 | -4.45% | 280.1만 |
|---|
| 2026.07.08 | ₩10,393 | ₩10,675 | ₩10,186 | ₩10,628 | +2.26% | 213.4만 |
|---|
| 2026.07.07 | ₩10,956 | ₩11,016 | ₩10,574 | ₩10,601 | -3.24% | 203.3만 |
|---|
| 2026.07.06 | ₩11,070 | ₩11,097 | ₩10,782 | ₩10,963 | -0.97% | 212.3만 |
|---|
| 2026.07.02 | ₩10,936 | ₩11,197 | ₩10,722 | ₩10,869 | -0.61% | 137.8만 |
|---|
| 2026.07.01 | ₩10,802 | ₩11,137 | ₩10,681 | ₩10,722 | -0.74% | 120.6만 |
|---|
| 2026.06.30 | ₩10,775 | ₩11,010 | ₩10,695 | ₩10,842 | +0.62% | 165.1만 |
|---|
| 2026.06.29 | ₩11,016 | ₩11,191 | ₩10,722 | ₩10,949 | -0.61% | 177.4만 |
|---|
| 2026.06.26 | ₩11,110 | ₩11,311 | ₩10,963 | ₩11,110 | 0.00% | 355.9만 |
|---|
| 2026.06.25 | ₩11,097 | ₩11,358 | ₩10,829 | ₩10,976 | -1.09% | 133.3만 |
|---|
| 2026.06.24 | ₩10,990 | ₩11,197 | ₩10,836 | ₩11,070 | +0.73% | 111.7만 |
|---|
| 2026.06.23 | ₩10,722 | ₩11,124 | ₩10,715 | ₩10,949 | +2.13% | 117.8만 |
|---|
| 2026.06.22 | ₩11,016 | ₩11,204 | ₩10,775 | ₩10,815 | -1.82% | 131만 |
|---|
| 2026.06.18 | ₩10,909 | ₩11,325 | ₩10,748 | ₩11,284 | +3.44% | 255.7만 |
|---|
| 2026.06.17 | ₩11,351 | ₩11,539 | ₩10,856 | ₩10,869 | -4.25% | 202.2만 |
|---|
| 2026.06.16 | ₩11,432 | ₩11,613 | ₩11,130 | ₩11,284 | -1.29% | 105.8만 |
|---|
| 2026.06.15 | ₩11,633 | ₩11,841 | ₩11,392 | ₩11,459 | -1.50% | 186.1만 |
|---|
| 2026.06.12 | ₩11,231 | ₩11,680 | ₩11,124 | ₩11,338 | +0.95% | 130.8만 |
|---|
| 2026.06.11 | ₩10,574 | ₩11,217 | ₩10,574 | ₩11,177 | +5.70% | 213.6만 |
|---|
| 2026.06.10 | ₩10,923 | ₩11,003 | ₩10,641 | ₩10,641 | -2.58% | 241.5만 |
|---|
| 2026.06.09 | ₩11,499 | ₩11,606 | ₩10,715 | ₩10,949 | -4.78% | 237.8만 |
|---|
| 2026.06.08 | ₩11,124 | ₩11,640 | ₩11,083 | ₩11,392 | +2.41% | 199.4만 |
|---|
| 2026.06.05 | ₩11,231 | ₩11,445 | ₩11,124 | ₩11,231 | 0.00% | 275.2만 |
|---|
| 2026.06.04 | ₩11,258 | ₩11,666 | ₩11,258 | ₩11,338 | +0.71% | 139.2만 |
|---|
| 2026.06.03 | ₩10,936 | ₩11,519 | ₩10,695 | ₩11,365 | +3.92% | 214.6만 |
|---|
| 2026.06.02 | ₩10,923 | ₩11,177 | ₩10,695 | ₩11,124 | +1.84% | 180만 |
|---|
| 2026.06.01 | ₩10,923 | ₩12,062 | ₩10,320 | ₩10,909 | -0.12% | 387.4만 |
|---|
| 2026.05.29 | ₩11,164 | ₩11,331 | ₩10,878 | ₩10,949 | -1.92% | 176.3만 |
|---|
| 2026.05.28 | ₩11,238 | ₩11,432 | ₩10,842 | ₩11,217 | -0.18% | 157.5만 |
|---|
| 2026.05.27 | ₩11,392 | ₩11,593 | ₩11,191 | ₩11,191 | -1.76% | 139.4만 |
|---|
| 2026.05.26 | ₩11,392 | ₩11,888 | ₩11,258 | ₩11,325 | -0.59% | 119.5만 |
|---|
| 2026.05.22 | ₩11,486 | ₩11,599 | ₩11,284 | ₩11,419 | -0.58% | 168.9만 |
|---|
| 2026.05.21 | ₩11,405 | ₩11,727 | ₩11,338 | ₩11,419 | +0.12% | 166.1만 |
|---|
| 2026.05.20 | ₩11,579 | ₩12,062 | ₩11,412 | ₩11,512 | -0.58% | 200.4만 |
|---|
| 2026.05.19 | ₩12,182 | ₩12,853 | ₩11,325 | ₩11,472 | -5.83% | 410.4만 |
|---|
| 2026.05.18 | ₩11,928 | ₩12,196 | ₩11,874 | ₩12,062 | +1.12% | 225.3만 |
|---|
| 2026.05.15 | ₩11,794 | ₩12,035 | ₩11,338 | ₩12,008 | +1.82% | 244.9만 |
|---|
| 2026.05.14 | ₩12,169 | ₩12,303 | ₩11,841 | ₩11,955 | -1.76% | 201.9만 |
|---|
| 2026.05.13 | ₩12,410 | ₩12,477 | ₩11,961 | ₩11,981 | -3.46% | 190.5만 |
|---|
| 2026.05.12 | ₩12,973 | ₩13,054 | ₩12,303 | ₩12,598 | -2.89% | 203.6만 |
|---|
| 2026.05.11 | ₩13,268 | ₩13,576 | ₩12,987 | ₩13,027 | -1.82% | 184.7만 |
|---|
| 2026.05.08 | ₩13,335 | ₩13,670 | ₩13,080 | ₩13,281 | -0.40% | 230.3만 |
|---|
| 2026.05.07 | ₩14,072 | ₩14,608 | ₩13,375 | ₩13,415 | -4.67% | 358.7만 |
|---|
| 2026.05.06 | ₩13,603 | ₩14,039 | ₩13,067 | ₩13,817 | +1.58% | 713.3만 |
|---|
| 2026.05.05 | ₩12,558 | ₩13,248 | ₩12,517 | ₩12,732 | +1.39% | 487.1만 |
|---|
| 2026.05.04 | ₩12,544 | ₩13,054 | ₩12,424 | ₩12,437 | -0.85% | 260.6만 |
|---|
| 2026.05.01 | ₩12,437 | ₩12,987 | ₩12,316 | ₩12,571 | +1.08% | 251.1만 |
|---|
| 2026.04.30 | ₩12,156 | ₩12,337 | ₩11,975 | ₩12,249 | +0.77% | 179만 |
|---|
| 2026.04.29 | ₩11,861 | ₩12,236 | ₩11,526 | ₩12,089 | +1.92% | 270.1만 |
|---|
| 2026.04.28 | ₩11,593 | ₩11,914 | ₩11,526 | ₩11,888 | +2.54% | 245.8만 |
|---|
| 2026.04.27 | ₩11,486 | ₩11,854 | ₩11,472 | ₩11,660 | +1.52% | 226.4만 |
|---|
| 2026.04.24 | ₩11,566 | ₩11,646 | ₩11,191 | ₩11,553 | -0.12% | 167만 |
|---|
| 2026.04.23 | ₩11,740 | ₩11,861 | ₩11,593 | ₩11,633 | -0.91% | 164.3만 |
|---|
| 2026.04.22 | ₩11,821 | ₩12,276 | ₩11,713 | ₩11,847 | +0.23% | 307.7만 |
|---|
| 2026.04.21 | ₩11,794 | ₩12,343 | ₩11,673 | ₩11,713 | -0.68% | 324.3만 |
|---|
| 2026.04.20 | ₩11,298 | ₩12,069 | ₩11,124 | ₩11,888 | +5.22% | 302.2만 |
|---|
| 2026.04.17 | ₩10,963 | ₩11,506 | ₩10,856 | ₩11,392 | +3.91% | 418.1만 |
|---|
| 2026.04.16 | ₩10,333 | ₩10,735 | ₩10,045 | ₩10,708 | +3.63% | 260.8만 |
|---|
| 2026.04.15 | ₩10,735 | ₩10,815 | ₩10,226 | ₩10,239 | -4.62% | 153.3만 |
|---|
| 2026.04.14 | ₩9,783 | ₩10,681 | ₩9,783 | ₩10,628 | +8.63% | 390.7만 |
|---|
| 2026.04.13 | ₩9,435 | ₩9,730 | ₩9,274 | ₩9,716 | +2.98% | 450만 |
|---|
| 2026.04.10 | ₩9,663 | ₩9,663 | ₩9,408 | ₩9,582 | -0.83% | 178.4만 |
|---|
| 2026.04.09 | ₩9,757 | ₩9,971 | ₩9,395 | ₩9,569 | -1.92% | 212.8만 |
|---|
| 2026.04.08 | ₩10,052 | ₩10,119 | ₩9,676 | ₩9,891 | -1.60% | 266.6만 |
|---|
| 2026.04.07 | ₩9,408 | ₩9,636 | ₩9,180 | ₩9,475 | +0.71% | 234.2만 |
|---|
| 2026.04.06 | ₩9,328 | ₩9,502 | ₩9,127 | ₩9,489 | +1.72% | 221.2만 |
|---|
| 2026.04.02 | ₩8,872 | ₩9,448 | ₩8,847 | ₩9,314 | +4.98% | 333.3만 |
|---|
| 2026.04.01 | ₩8,926 | ₩9,355 | ₩8,738 | ₩9,154 | +2.55% | 174.9만 |
|---|
| 2026.03.31 | ₩9,194 | ₩9,314 | ₩8,524 | ₩8,819 | -4.08% | 288.2만 |
|---|
| 2026.03.30 | ₩8,819 | ₩9,167 | ₩8,711 | ₩8,953 | +1.52% | 334.7만 |
|---|
| 2026.03.27 | ₩9,368 | ₩9,415 | ₩8,785 | ₩8,805 | -6.01% | 383.8만 |
|---|
| 2026.03.26 | ₩9,448 | ₩9,850 | ₩9,154 | ₩9,529 | +0.85% | 428.2만 |
|---|
| 2026.03.25 | ₩10,052 | ₩10,253 | ₩9,743 | ₩9,877 | -1.73% | 329.3만 |
|---|
| 2026.03.24 | ₩10,226 | ₩10,226 | ₩9,596 | ₩9,797 | -4.19% | 377.3만 |
|---|
| 2026.03.23 | ₩10,400 | ₩10,588 | ₩10,186 | ₩10,387 | -0.13% | 317.7만 |
|---|
| 2026.03.20 | ₩10,373 | ₩10,433 | ₩9,971 | ₩10,186 | -1.81% | 395.6만 |
|---|
| 2026.03.19 | ₩10,052 | ₩10,346 | ₩9,924 | ₩10,306 | +2.53% | 318.6만 |
|---|
| 2026.03.18 | ₩10,387 | ₩11,043 | ₩10,011 | ₩10,279 | -1.03% | 315.7만 |
|---|
| 2026.03.17 | ₩10,467 | ₩10,976 | ₩10,387 | ₩10,507 | +0.38% | 359.3만 |
|---|
| 2026.03.16 | ₩9,716 | ₩10,219 | ₩9,629 | ₩10,186 | +4.83% | 367.2만 |
|---|
| 2026.03.13 | ₩9,783 | ₩10,239 | ₩9,408 | ₩9,716 | -0.68% | 840.2만 |
|---|
| 2026.03.12 | ₩10,413 | ₩10,896 | ₩9,020 | ₩10,306 | -1.03% | 1430.2만 |
|---|
| 2026.03.11 | ₩11,392 | ₩11,620 | ₩10,990 | ₩11,325 | -0.59% | 390.1만 |
|---|
| 2026.03.10 | ₩11,767 | ₩11,888 | ₩11,345 | ₩11,486 | -2.39% | 230.4만 |
|---|
| 2026.03.09 | ₩11,593 | ₩11,901 | ₩11,191 | ₩11,794 | +1.73% | 242.9만 |
|---|
| 2026.03.06 | ₩12,263 | ₩12,263 | ₩11,325 | ₩11,794 | -3.83% | 235.5만 |
|---|
| 2026.03.05 | ₩12,182 | ₩12,544 | ₩11,948 | ₩12,491 | +2.53% | 293.7만 |
|---|
| 2026.03.04 | ₩12,343 | ₩12,651 | ₩12,276 | ₩12,330 | -0.11% | 163.8만 |
|---|
| 2026.03.03 | ₩12,625 | ₩12,705 | ₩12,223 | ₩12,303 | -2.55% | 249.1만 |
|---|
| 2026.03.02 | ₩12,370 | ₩12,946 | ₩12,290 | ₩12,893 | +4.23% | 185만 |
|---|
| 2026.02.27 | ₩12,799 | ₩12,960 | ₩12,531 | ₩12,692 | -0.84% | 223.8만 |
|---|
| 2026.02.26 | ₩12,839 | ₩13,268 | ₩12,504 | ₩13,201 | +2.82% | 171만 |
|---|
| 2026.02.25 | ₩12,866 | ₩12,866 | ₩12,524 | ₩12,665 | -1.56% | 198.7만 |
|---|
| 2026.02.24 | ₩12,437 | ₩12,826 | ₩12,196 | ₩12,638 | +1.62% | 184.1만 |
|---|
| 2026.02.23 | ₩12,973 | ₩13,067 | ₩12,243 | ₩12,343 | -4.86% | 219.9만 |
|---|
| 2026.02.20 | ₩12,718 | ₩13,389 | ₩12,718 | ₩13,107 | +3.06% | 151.5만 |
|---|
| 2026.02.19 | ₩12,531 | ₩12,960 | ₩12,397 | ₩12,933 | +3.21% | 145.3만 |
|---|
| 2026.02.18 | ₩12,678 | ₩12,799 | ₩12,457 | ₩12,692 | +0.11% | 180.3만 |
|---|
| 2026.02.17 | ₩12,464 | ₩12,665 | ₩12,075 | ₩12,517 | +0.43% | 176만 |
|---|
| 2026.02.13 | ₩12,960 | ₩13,107 | ₩12,491 | ₩12,544 | -3.21% | 195만 |
|---|
| 2026.02.12 | ₩13,107 | ₩13,268 | ₩12,383 | ₩12,826 | -2.15% | 259.7만 |
|---|
| 2026.02.11 | ₩13,348 | ₩13,509 | ₩12,772 | ₩13,107 | -1.81% | 226.6만 |
|---|
| 2026.02.10 | ₩13,764 | ₩13,938 | ₩13,121 | ₩13,188 | -4.19% | 257만 |
|---|
| 2026.02.09 | ₩12,933 | ₩13,884 | ₩12,504 | ₩13,871 | +7.25% | 250.4만 |
|---|
| 2026.02.06 | ₩12,236 | ₩12,906 | ₩11,955 | ₩12,799 | +4.60% | 338.3만 |
|---|
| 2026.02.05 | ₩12,839 | ₩13,147 | ₩11,928 | ₩12,062 | -6.05% | 392.9만 |
|---|
| 2026.02.04 | ₩13,603 | ₩13,603 | ₩12,906 | ₩13,040 | -4.14% | 221.6만 |
|---|
| 2026.02.03 | ₩13,429 | ₩13,683 | ₩12,926 | ₩13,268 | -1.20% | 227.4만 |
|---|
| 2026.02.02 | ₩13,469 | ₩13,533 | ₩13,161 | ₩13,241 | -1.69% | 232.8만 |
|---|
| 2026.01.30 | ₩13,697 | ₩13,911 | ₩13,255 | ₩13,536 | -1.17% | 213.4만 |
|---|
| 2026.01.29 | ₩14,059 | ₩14,206 | ₩13,697 | ₩13,911 | -1.05% | 178.7만 |
|---|
| 2026.01.28 | ₩14,206 | ₩14,347 | ₩13,683 | ₩13,978 | -1.60% | 199.1만 |
|---|
| 2026.01.27 | ₩14,367 | ₩14,434 | ₩14,065 | ₩14,086 | -1.96% | 179.4만 |
|---|
| 2026.01.26 | ₩14,635 | ₩14,742 | ₩14,240 | ₩14,327 | -2.11% | 184.4만 |
|---|
| 2026.01.23 | ₩15,158 | ₩15,158 | ₩14,333 | ₩14,501 | -4.33% | 201.4만 |
|---|
| 2026.01.22 | ₩15,077 | ₩15,292 | ₩14,876 | ₩15,010 | -0.44% | 188.8만 |
|---|
| 2026.01.21 | ₩15,077 | ₩15,385 | ₩14,581 | ₩14,930 | -0.98% | 198.6만 |
|---|
| 2026.01.20 | ₩14,970 | ₩15,493 | ₩14,836 | ₩14,876 | -0.63% | 173.1만 |
|---|
| 2026.01.16 | ₩15,600 | ₩15,680 | ₩15,104 | ₩15,332 | -1.72% | 139.1만 |
|---|
| 2026.01.15 | ₩14,983 | ₩15,680 | ₩14,876 | ₩15,600 | +4.11% | 261.8만 |
|---|
| 2026.01.14 | ₩15,024 | ₩15,198 | ₩14,823 | ₩14,983 | -0.27% | 179만 |
|---|
| 2026.01.13 | ₩15,680 | ₩15,680 | ₩14,796 | ₩15,010 | -4.27% | 227만 |
|---|
| 2026.01.12 | ₩15,077 | ₩15,613 | ₩14,876 | ₩15,600 | +3.47% | 261.2만 |
|---|
| 2026.01.09 | ₩15,211 | ₩15,895 | ₩14,836 | ₩15,345 | +0.88% | 472.7만 |
|---|
| 2026.01.08 | ₩13,201 | ₩14,608 | ₩13,134 | ₩14,581 | +10.46% | 208만 |
|---|
| 2026.01.07 | ₩14,126 | ₩14,179 | ₩13,335 | ₩13,389 | -5.22% | 174.6만 |
|---|
| 2026.01.06 | ₩14,059 | ₩14,099 | ₩13,670 | ₩14,086 | +0.19% | 152만 |
|---|
| 2026.01.05 | ₩13,382 | ₩14,112 | ₩13,241 | ₩13,965 | +4.36% | 133.1만 |
|---|
| 2026.01.02 | ₩13,643 | ₩13,663 | ₩12,993 | ₩13,255 | -2.85% | 246.4만 |
|---|
| 2025.12.31 | ₩13,549 | ₩13,804 | ₩13,449 | ₩13,549 | 0.00% | 262.4만 |
|---|
| 2025.12.30 | ₩13,737 | ₩13,777 | ₩13,415 | ₩13,496 | -1.76% | 211만 |
|---|
| 2025.12.29 | ₩14,045 | ₩14,220 | ₩13,784 | ₩13,911 | -0.95% | 160.9만 |
|---|
| 2025.12.26 | ₩14,126 | ₩14,307 | ₩14,018 | ₩14,246 | +0.85% | 90.3만 |
|---|
| 2025.12.24 | ₩14,039 | ₩14,300 | ₩13,844 | ₩14,193 | +1.10% | 68.5만 |
|---|
| 2025.12.23 | ₩14,072 | ₩14,153 | ₩13,710 | ₩14,072 | 0.00% | 149.8만 |
|---|
| 2025.12.22 | ₩13,657 | ₩14,139 | ₩13,563 | ₩14,112 | +3.34% | 143.2만 |
|---|
| 2025.12.19 | ₩13,831 | ₩13,945 | ₩13,643 | ₩13,683 | -1.07% | 696.6만 |
|---|
| 2025.12.18 | ₩14,099 | ₩14,193 | ₩13,804 | ₩13,831 | -1.90% | 130.9만 |
|---|
| 2025.12.17 | ₩13,804 | ₩14,099 | ₩13,563 | ₩13,630 | -1.26% | 170.8만 |
|---|
| 2025.12.16 | ₩13,911 | ₩14,072 | ₩13,637 | ₩13,804 | -0.77% | 199.9만 |
|---|
| 2025.12.15 | ₩14,220 | ₩14,340 | ₩13,670 | ₩13,884 | -2.36% | 221.4만 |
|---|
| 2025.12.12 | ₩14,742 | ₩15,251 | ₩14,112 | ₩14,179 | -3.82% | 290.7만 |
|---|
| 2025.12.11 | ₩13,415 | ₩14,622 | ₩13,402 | ₩14,528 | +8.29% | 274.1만 |
|---|
| 2025.12.10 | ₩12,960 | ₩13,744 | ₩12,759 | ₩13,415 | +3.52% | 244.8만 |
|---|
| 2025.12.09 | ₩12,678 | ₩13,154 | ₩12,610 | ₩13,040 | +2.85% | 212.4만 |
|---|
| 2025.12.08 | ₩12,893 | ₩12,893 | ₩12,383 | ₩12,718 | -1.35% | 273.7만 |
|---|
| 2025.12.05 | ₩12,611 | ₩12,913 | ₩12,437 | ₩12,786 | +1.38% | 198.3만 |
|---|
| 2025.12.04 | ₩12,732 | ₩12,745 | ₩12,464 | ₩12,745 | +0.11% | 168.6만 |
|---|
| 2025.12.03 | ₩12,853 | ₩13,000 | ₩12,464 | ₩12,772 | -0.63% | 244.7만 |
|---|
| 2025.12.02 | ₩12,826 | ₩13,000 | ₩12,598 | ₩12,799 | -0.21% | 275.3만 |
|---|
| 2025.12.01 | ₩12,920 | ₩13,087 | ₩12,692 | ₩12,705 | -1.66% | 271.2만 |
|---|
| 2025.11.28 | ₩12,933 | ₩13,080 | ₩12,799 | ₩13,027 | +0.73% | 159.8만 |
|---|
| 2025.11.26 | ₩12,705 | ₩12,973 | ₩12,618 | ₩12,772 | +0.53% | 192.9만 |
|---|
| 2025.11.25 | ₩12,598 | ₩12,946 | ₩12,410 | ₩12,893 | +2.34% | 272.8만 |
|---|
| 2025.11.24 | ₩12,397 | ₩12,571 | ₩12,196 | ₩12,531 | +1.08% | 349.5만 |
|---|
| 2025.11.21 | ₩12,142 | ₩12,491 | ₩11,800 | ₩12,343 | +1.66% | 378.7만 |
|---|
| 2025.11.20 | ₩12,531 | ₩12,651 | ₩11,901 | ₩12,022 | -4.06% | 455.7만 |
|---|
| 2025.11.19 | ₩12,826 | ₩13,040 | ₩12,256 | ₩12,424 | -3.13% | 384.5만 |
|---|
| 2025.11.18 | ₩12,330 | ₩12,899 | ₩12,303 | ₩12,638 | +2.50% | 412.3만 |
|---|
| 2025.11.17 | ₩13,000 | ₩13,107 | ₩12,316 | ₩12,397 | -4.64% | 474.2만 |
|---|
| 2025.11.14 | ₩13,107 | ₩13,549 | ₩12,980 | ₩13,107 | 0.00% | 489.6만 |
|---|
| 2025.11.13 | ₩14,327 | ₩14,702 | ₩13,603 | ₩13,777 | -3.84% | 482.7만 |
|---|
| 2025.11.12 | ₩14,421 | ₩15,077 | ₩13,563 | ₩14,327 | -0.65% | 1163.3만 |
|---|
| 2025.11.11 | ₩14,836 | ₩15,318 | ₩14,782 | ₩14,957 | +0.81% | 345.5만 |
|---|
| 2025.11.10 | ₩15,225 | ₩15,520 | ₩14,849 | ₩15,037 | -1.23% | 208만 |
|---|
| 2025.11.07 | ₩14,997 | ₩15,434 | ₩14,354 | ₩14,890 | -0.71% | 347.5만 |
|---|
| 2025.11.06 | ₩15,895 | ₩15,922 | ₩14,916 | ₩14,943 | -5.99% | 269.1만 |
|---|
| 2025.11.05 | ₩15,721 | ₩16,029 | ₩15,412 | ₩15,895 | +1.11% | 167.1만 |
|---|
| 2025.11.04 | ₩16,082 | ₩16,210 | ₩15,499 | ₩15,654 | -2.67% | 312만 |
|---|
| 2025.11.03 | ₩16,350 | ₩16,511 | ₩15,908 | ₩16,350 | 0.00% | 222.1만 |
|---|
| 2025.10.31 | ₩16,471 | ₩16,726 | ₩16,216 | ₩16,257 | -1.30% | 226.8만 |
|---|
| 2025.10.30 | ₩16,404 | ₩16,726 | ₩16,123 | ₩16,458 | +0.33% | 199.4만 |
|---|
| 2025.10.29 | ₩16,149 | ₩17,342 | ₩16,149 | ₩16,484 | +2.07% | 412.4만 |
|---|
| 2025.10.28 | ₩16,149 | ₩16,484 | ₩15,868 | ₩16,203 | +0.33% | 200.3만 |
|---|
| 2025.10.27 | ₩16,739 | ₩16,846 | ₩16,230 | ₩16,230 | -3.04% | 159.8만 |
|---|
| 2025.10.24 | ₩16,618 | ₩17,007 | ₩16,525 | ₩16,699 | +0.48% | 148.6만 |
|---|
| 2025.10.23 | ₩16,096 | ₩16,538 | ₩15,881 | ₩16,404 | +1.92% | 139.2만 |
|---|
| 2025.10.22 | ₩16,337 | ₩16,364 | ₩15,794 | ₩16,015 | -1.97% | 213.2만 |
|---|
| 2025.10.21 | ₩16,283 | ₩16,659 | ₩15,948 | ₩16,257 | -0.16% | 189.9만 |
|---|
| 2025.10.20 | ₩16,109 | ₩16,525 | ₩16,056 | ₩16,444 | +2.08% | 268.1만 |
|---|
| 2025.10.17 | ₩16,283 | ₩16,685 | ₩15,935 | ₩15,935 | -2.14% | 355.5만 |
|---|
| 2025.10.16 | ₩17,932 | ₩18,026 | ₩16,417 | ₩16,458 | -8.22% | 331.7만 |
|---|
| 2025.10.15 | ₩17,825 | ₩18,120 | ₩17,423 | ₩17,851 | +0.15% | 261.3만 |
|---|
| 2025.10.14 | ₩16,766 | ₩17,697 | ₩16,444 | ₩17,543 | +4.64% | 320.6만 |
|---|
| 2025.10.13 | ₩17,047 | ₩17,490 | ₩16,712 | ₩17,088 | +0.24% | 292.8만 |
|---|
| 2025.10.10 | ₩17,543 | ₩18,066 | ₩16,350 | ₩16,431 | -6.34% | 357.9만 |
|---|