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 | ₩11,886 | ₩11,940 | ₩11,712 | ₩11,940 | +0.45% | 87.8만 |
| 2026.10.08 | ₩11,618 | ₩11,846 | ₩11,363 | ₩11,819 | +1.73% | 161.6만 |
| 2026.10.07 | ₩11,698 | ₩11,832 | ₩11,484 | ₩11,752 | +0.46% | 115.8만 |
| 2026.10.06 | ₩11,189 | ₩12,060 | ₩11,109 | ₩11,859 | +5.99% | 179.6만 |
| 2026.10.05 | ₩11,122 | ₩11,363 | ₩10,963 | ₩11,069 | -0.48% | 146.2만 |
| 2026.10.02 | ₩11,229 | ₩11,256 | ₩11,055 | ₩11,069 | -1.43% | 124.1만 |
| 2026.10.01 | ₩11,149 | ₩11,350 | ₩10,888 | ₩11,095 | -0.48% | 117.5만 |
| 2026.09.30 | ₩11,430 | ₩11,497 | ₩11,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,149 |
| -2.46% |
| 234만 |
| 2026.09.29 | ₩11,739 | ₩11,859 | ₩11,263 | ₩11,337 | -3.42% | 143.2만 |
|---|
| 2026.09.28 | ₩11,792 | ₩11,940 | ₩11,310 | ₩11,698 | -0.80% | 165.9만 |
|---|
| 2026.09.25 | ₩11,913 | ₩12,194 | ₩11,739 | ₩11,913 | 0.00% | 124.2만 |
|---|
| 2026.09.24 | ₩11,899 | ₩12,074 | ₩11,725 | ₩11,886 | -0.11% | 99.3만 |
|---|
| 2026.09.23 | ₩12,087 | ₩12,275 | ₩11,960 | ₩11,966 | -1.00% | 94.6만 |
|---|
| 2026.09.22 | ₩12,543 | ₩12,563 | ₩12,301 | ₩12,368 | -1.39% | 106.8만 |
|---|
| 2026.09.21 | ₩12,261 | ₩12,402 | ₩11,966 | ₩12,382 | +0.98% | 89.8만 |
|---|
| 2026.09.18 | ₩12,127 | ₩12,288 | ₩11,899 | ₩12,141 | +0.11% | 338.5만 |
|---|
| 2026.09.17 | ₩12,087 | ₩12,368 | ₩12,040 | ₩12,060 | -0.22% | 131.7만 |
|---|
| 2026.09.16 | ₩12,945 | ₩12,958 | ₩11,819 | ₩11,859 | -8.39% | 351만 |
|---|
| 2026.09.15 | ₩12,623 | ₩13,233 | ₩12,516 | ₩12,878 | +2.02% | 137.1만 |
|---|
| 2026.09.14 | ₩12,784 | ₩12,878 | ₩12,583 | ₩12,636 | -1.15% | 138만 |
|---|
| 2026.09.11 | ₩12,623 | ₩12,938 | ₩12,576 | ₩12,811 | +1.49% | 94.3만 |
|---|
| 2026.09.10 | ₩12,261 | ₩12,958 | ₩12,154 | ₩12,422 | +1.31% | 217.7만 |
|---|
| 2026.09.09 | ₩12,837 | ₩12,951 | ₩12,315 | ₩12,409 | -3.34% | 94.1만 |
|---|
| 2026.09.08 | ₩12,556 | ₩12,985 | ₩12,328 | ₩12,811 | +2.03% | 136.3만 |
|---|
| 2026.09.04 | ₩12,261 | ₩12,623 | ₩12,194 | ₩12,543 | +2.30% | 74.9만 |
|---|
| 2026.09.03 | ₩12,730 | ₩12,851 | ₩12,355 | ₩12,449 | -2.21% | 83.9만 |
|---|
| 2026.09.02 | ₩12,476 | ₩12,690 | ₩12,288 | ₩12,543 | +0.54% | 127.1만 |
|---|
| 2026.09.01 | ₩12,529 | ₩12,677 | ₩12,315 | ₩12,462 | -0.53% | 114.5만 |
|---|
| 2026.08.31 | ₩12,744 | ₩12,891 | ₩12,610 | ₩12,717 | -0.21% | 119.3만 |
|---|
| 2026.08.28 | ₩13,132 | ₩13,387 | ₩12,697 | ₩12,811 | -2.45% | 123.4만 |
|---|
| 2026.08.27 | ₩13,280 | ₩13,380 | ₩13,105 | ₩13,146 | -1.01% | 139.5만 |
|---|
| 2026.08.26 | ₩13,025 | ₩13,219 | ₩12,843 | ₩13,146 | +0.93% | 131.4만 |
|---|
| 2026.08.25 | ₩12,502 | ₩13,079 | ₩12,435 | ₩13,065 | +4.50% | 212.2만 |
|---|
| 2026.08.24 | ₩12,931 | ₩12,998 | ₩12,368 | ₩12,435 | -3.83% | 115.2만 |
|---|
| 2026.08.21 | ₩12,529 | ₩12,998 | ₩12,462 | ₩12,744 | +1.71% | 210.1만 |
|---|
| 2026.08.20 | ₩12,328 | ₩12,328 | ₩11,739 | ₩12,087 | -1.96% | 168만 |
|---|
| 2026.08.19 | ₩12,610 | ₩12,770 | ₩12,208 | ₩12,328 | -2.23% | 133.3만 |
|---|
| 2026.08.18 | ₩12,931 | ₩13,079 | ₩12,435 | ₩12,462 | -3.63% | 124.2만 |
|---|
| 2026.08.17 | ₩13,065 | ₩13,119 | ₩12,583 | ₩12,878 | -1.44% | 207.1만 |
|---|
| 2026.08.14 | ₩13,333 | ₩13,574 | ₩12,857 | ₩13,199 | -1.01% | 218.8만 |
|---|
| 2026.08.13 | ₩13,762 | ₩14,043 | ₩13,440 | ₩13,454 | -2.24% | 239.2만 |
|---|
| 2026.08.12 | ₩14,472 | ₩14,472 | ₩13,608 | ₩13,655 | -5.65% | 244.6만 |
|---|
| 2026.08.11 | ₩14,164 | ₩14,519 | ₩13,842 | ₩14,124 | -0.28% | 527.8만 |
|---|
| 2026.08.10 | ₩13,534 | ₩14,124 | ₩13,400 | ₩13,842 | +2.28% | 432만 |
|---|
| 2026.08.07 | ₩12,047 | ₩13,708 | ₩12,047 | ₩13,481 | +11.90% | 429.1만 |
|---|
| 2026.08.06 | ₩10,868 | ₩11,698 | ₩10,378 | ₩11,631 | +7.03% | 297.8만 |
|---|
| 2026.08.05 | ₩10,975 | ₩11,122 | ₩10,787 | ₩10,961 | -0.12% | 281.6만 |
|---|
| 2026.08.04 | ₩10,466 | ₩11,216 | ₩10,463 | ₩11,136 | +6.40% | 280.6만 |
|---|
| 2026.08.03 | ₩9,903 | ₩10,613 | ₩9,876 | ₩10,506 | +6.09% | 389.7만 |
|---|
| 2026.07.31 | ₩9,849 | ₩9,849 | ₩9,595 | ₩9,796 | -0.54% | 102.9만 |
|---|
| 2026.07.30 | ₩9,755 | ₩9,849 | ₩9,501 | ₩9,729 | -0.27% | 125만 |
|---|
| 2026.07.29 | ₩9,796 | ₩9,849 | ₩9,521 | ₩9,635 | -1.64% | 180.4만 |
|---|
| 2026.07.28 | ₩9,769 | ₩9,909 | ₩9,581 | ₩9,702 | -0.69% | 135.4만 |
|---|
| 2026.07.27 | ₩9,581 | ₩9,916 | ₩9,581 | ₩9,742 | +1.68% | 114.1만 |
|---|
| 2026.07.24 | ₩9,514 | ₩9,816 | ₩9,501 | ₩9,554 | +0.42% | 134.5만 |
|---|
| 2026.07.23 | ₩9,367 | ₩9,528 | ₩9,005 | ₩9,340 | -0.29% | 304.5만 |
|---|
| 2026.07.22 | ₩9,434 | ₩9,735 | ₩9,353 | ₩9,608 | +1.85% | 240만 |
|---|
| 2026.07.21 | ₩8,710 | ₩9,574 | ₩8,710 | ₩9,380 | +7.69% | 283.8만 |
|---|
| 2026.07.20 | ₩9,206 | ₩9,286 | ₩8,690 | ₩8,764 | -4.80% | 297.8만 |
|---|
| 2026.07.17 | ₩9,286 | ₩9,286 | ₩9,005 | ₩9,179 | -1.15% | 180.2만 |
|---|
| 2026.07.16 | ₩9,662 | ₩9,782 | ₩9,152 | ₩9,273 | -4.02% | 246.9만 |
|---|
| 2026.07.15 | ₩9,648 | ₩9,990 | ₩9,474 | ₩9,595 | -0.56% | 245.6만 |
|---|
| 2026.07.14 | ₩9,601 | ₩9,702 | ₩9,461 | ₩9,514 | -0.91% | 109.5만 |
|---|
| 2026.07.13 | ₩10,104 | ₩10,104 | ₩9,514 | ₩9,541 | -5.57% | 176.1만 |
|---|
| 2026.07.10 | ₩10,184 | ₩10,332 | ₩9,849 | ₩10,090 | -0.92% | 185.5만 |
|---|
| 2026.07.09 | ₩10,533 | ₩10,586 | ₩9,869 | ₩10,064 | -4.45% | 280.1만 |
|---|
| 2026.07.08 | ₩10,392 | ₩10,673 | ₩10,184 | ₩10,626 | +2.26% | 213.4만 |
|---|
| 2026.07.07 | ₩10,955 | ₩11,015 | ₩10,573 | ₩10,600 | -3.24% | 203.3만 |
|---|
| 2026.07.06 | ₩11,069 | ₩11,095 | ₩10,780 | ₩10,961 | -0.97% | 212.3만 |
|---|
| 2026.07.02 | ₩10,935 | ₩11,196 | ₩10,720 | ₩10,868 | -0.61% | 137.8만 |
|---|
| 2026.07.01 | ₩10,801 | ₩11,136 | ₩10,680 | ₩10,720 | -0.74% | 120.6만 |
|---|
| 2026.06.30 | ₩10,774 | ₩11,008 | ₩10,693 | ₩10,841 | +0.62% | 165.1만 |
|---|
| 2026.06.29 | ₩11,015 | ₩11,189 | ₩10,720 | ₩10,948 | -0.61% | 177.4만 |
|---|
| 2026.06.26 | ₩11,109 | ₩11,310 | ₩10,961 | ₩11,109 | 0.00% | 355.9만 |
|---|
| 2026.06.25 | ₩11,095 | ₩11,357 | ₩10,827 | ₩10,975 | -1.09% | 133.3만 |
|---|
| 2026.06.24 | ₩10,988 | ₩11,196 | ₩10,834 | ₩11,069 | +0.73% | 111.7만 |
|---|
| 2026.06.23 | ₩10,720 | ₩11,122 | ₩10,713 | ₩10,948 | +2.13% | 117.8만 |
|---|
| 2026.06.22 | ₩11,015 | ₩11,203 | ₩10,774 | ₩10,814 | -1.82% | 131만 |
|---|
| 2026.06.18 | ₩10,908 | ₩11,323 | ₩10,747 | ₩11,283 | +3.44% | 255.7만 |
|---|
| 2026.06.17 | ₩11,350 | ₩11,538 | ₩10,854 | ₩10,868 | -4.25% | 202.2만 |
|---|
| 2026.06.16 | ₩11,430 | ₩11,611 | ₩11,129 | ₩11,283 | -1.29% | 105.8만 |
|---|
| 2026.06.15 | ₩11,631 | ₩11,839 | ₩11,390 | ₩11,457 | -1.50% | 186.1만 |
|---|
| 2026.06.12 | ₩11,229 | ₩11,678 | ₩11,122 | ₩11,337 | +0.95% | 130.8만 |
|---|
| 2026.06.11 | ₩10,573 | ₩11,216 | ₩10,573 | ₩11,176 | +5.70% | 213.6만 |
|---|
| 2026.06.10 | ₩10,921 | ₩11,002 | ₩10,640 | ₩10,640 | -2.58% | 241.5만 |
|---|
| 2026.06.09 | ₩11,497 | ₩11,605 | ₩10,713 | ₩10,948 | -4.78% | 237.8만 |
|---|
| 2026.06.08 | ₩11,122 | ₩11,638 | ₩11,082 | ₩11,390 | +2.41% | 199.4만 |
|---|
| 2026.06.05 | ₩11,229 | ₩11,444 | ₩11,122 | ₩11,229 | 0.00% | 275.2만 |
|---|
| 2026.06.04 | ₩11,256 | ₩11,665 | ₩11,256 | ₩11,337 | +0.71% | 139.2만 |
|---|
| 2026.06.03 | ₩10,935 | ₩11,517 | ₩10,693 | ₩11,363 | +3.92% | 214.6만 |
|---|
| 2026.06.02 | ₩10,921 | ₩11,176 | ₩10,693 | ₩11,122 | +1.84% | 180만 |
|---|
| 2026.06.01 | ₩10,921 | ₩12,060 | ₩10,318 | ₩10,908 | -0.12% | 387.4만 |
|---|
| 2026.05.29 | ₩11,162 | ₩11,330 | ₩10,877 | ₩10,948 | -1.92% | 176.3만 |
|---|
| 2026.05.28 | ₩11,236 | ₩11,430 | ₩10,841 | ₩11,216 | -0.18% | 157.5만 |
|---|
| 2026.05.27 | ₩11,390 | ₩11,591 | ₩11,189 | ₩11,189 | -1.76% | 139.4만 |
|---|
| 2026.05.26 | ₩11,390 | ₩11,886 | ₩11,256 | ₩11,323 | -0.59% | 119.5만 |
|---|
| 2026.05.22 | ₩11,484 | ₩11,598 | ₩11,283 | ₩11,417 | -0.58% | 168.9만 |
|---|
| 2026.05.21 | ₩11,404 | ₩11,725 | ₩11,337 | ₩11,417 | +0.12% | 166.1만 |
|---|
| 2026.05.20 | ₩11,578 | ₩12,060 | ₩11,410 | ₩11,511 | -0.58% | 200.4만 |
|---|
| 2026.05.19 | ₩12,181 | ₩12,851 | ₩11,323 | ₩11,471 | -5.83% | 410.4만 |
|---|
| 2026.05.18 | ₩11,926 | ₩12,194 | ₩11,873 | ₩12,060 | +1.12% | 225.3만 |
|---|
| 2026.05.15 | ₩11,792 | ₩12,033 | ₩11,337 | ₩12,007 | +1.82% | 244.9만 |
|---|
| 2026.05.14 | ₩12,167 | ₩12,301 | ₩11,839 | ₩11,953 | -1.76% | 201.9만 |
|---|
| 2026.05.13 | ₩12,409 | ₩12,476 | ₩11,960 | ₩11,980 | -3.46% | 190.5만 |
|---|
| 2026.05.12 | ₩12,971 | ₩13,052 | ₩12,301 | ₩12,596 | -2.89% | 203.6만 |
|---|
| 2026.05.11 | ₩13,266 | ₩13,574 | ₩12,985 | ₩13,025 | -1.82% | 184.7만 |
|---|
| 2026.05.08 | ₩13,333 | ₩13,668 | ₩13,079 | ₩13,280 | -0.40% | 230.3만 |
|---|
| 2026.05.07 | ₩14,070 | ₩14,606 | ₩13,373 | ₩13,414 | -4.67% | 358.7만 |
|---|
| 2026.05.06 | ₩13,601 | ₩14,037 | ₩13,065 | ₩13,816 | +1.58% | 713.3만 |
|---|
| 2026.05.05 | ₩12,556 | ₩13,246 | ₩12,516 | ₩12,730 | +1.39% | 487.1만 |
|---|
| 2026.05.04 | ₩12,543 | ₩13,052 | ₩12,422 | ₩12,435 | -0.85% | 260.6만 |
|---|
| 2026.05.01 | ₩12,435 | ₩12,985 | ₩12,315 | ₩12,569 | +1.08% | 251.1만 |
|---|
| 2026.04.30 | ₩12,154 | ₩12,335 | ₩11,973 | ₩12,248 | +0.77% | 179만 |
|---|
| 2026.04.29 | ₩11,859 | ₩12,234 | ₩11,524 | ₩12,087 | +1.92% | 270.1만 |
|---|
| 2026.04.28 | ₩11,591 | ₩11,913 | ₩11,524 | ₩11,886 | +2.54% | 245.8만 |
|---|
| 2026.04.27 | ₩11,484 | ₩11,852 | ₩11,471 | ₩11,658 | +1.52% | 226.4만 |
|---|
| 2026.04.24 | ₩11,564 | ₩11,645 | ₩11,189 | ₩11,551 | -0.12% | 167만 |
|---|
| 2026.04.23 | ₩11,739 | ₩11,859 | ₩11,591 | ₩11,631 | -0.91% | 164.3만 |
|---|
| 2026.04.22 | ₩11,819 | ₩12,275 | ₩11,712 | ₩11,846 | +0.23% | 307.7만 |
|---|
| 2026.04.21 | ₩11,792 | ₩12,342 | ₩11,672 | ₩11,712 | -0.68% | 324.3만 |
|---|
| 2026.04.20 | ₩11,296 | ₩12,067 | ₩11,122 | ₩11,886 | +5.22% | 302.2만 |
|---|
| 2026.04.17 | ₩10,961 | ₩11,504 | ₩10,854 | ₩11,390 | +3.91% | 418.1만 |
|---|
| 2026.04.16 | ₩10,332 | ₩10,734 | ₩10,043 | ₩10,707 | +3.63% | 260.8만 |
|---|
| 2026.04.15 | ₩10,734 | ₩10,814 | ₩10,224 | ₩10,238 | -4.62% | 153.3만 |
|---|
| 2026.04.14 | ₩9,782 | ₩10,680 | ₩9,782 | ₩10,626 | +8.63% | 390.7만 |
|---|
| 2026.04.13 | ₩9,434 | ₩9,729 | ₩9,273 | ₩9,715 | +2.98% | 450만 |
|---|
| 2026.04.10 | ₩9,662 | ₩9,662 | ₩9,407 | ₩9,581 | -0.83% | 178.4만 |
|---|
| 2026.04.09 | ₩9,755 | ₩9,970 | ₩9,394 | ₩9,568 | -1.92% | 212.8만 |
|---|
| 2026.04.08 | ₩10,050 | ₩10,117 | ₩9,675 | ₩9,889 | -1.60% | 266.6만 |
|---|
| 2026.04.07 | ₩9,407 | ₩9,635 | ₩9,179 | ₩9,474 | +0.71% | 234.2만 |
|---|
| 2026.04.06 | ₩9,327 | ₩9,501 | ₩9,126 | ₩9,487 | +1.72% | 221.2만 |
|---|
| 2026.04.02 | ₩8,871 | ₩9,447 | ₩8,845 | ₩9,313 | +4.98% | 333.3만 |
|---|
| 2026.04.01 | ₩8,925 | ₩9,353 | ₩8,737 | ₩9,152 | +2.55% | 174.9만 |
|---|
| 2026.03.31 | ₩9,193 | ₩9,313 | ₩8,523 | ₩8,817 | -4.08% | 288.2만 |
|---|
| 2026.03.30 | ₩8,817 | ₩9,166 | ₩8,710 | ₩8,951 | +1.52% | 334.7만 |
|---|
| 2026.03.27 | ₩9,367 | ₩9,414 | ₩8,784 | ₩8,804 | -6.01% | 383.8만 |
|---|
| 2026.03.26 | ₩9,447 | ₩9,849 | ₩9,152 | ₩9,528 | +0.85% | 428.2만 |
|---|
| 2026.03.25 | ₩10,050 | ₩10,251 | ₩9,742 | ₩9,876 | -1.73% | 329.3만 |
|---|
| 2026.03.24 | ₩10,224 | ₩10,224 | ₩9,595 | ₩9,796 | -4.19% | 377.3만 |
|---|
| 2026.03.23 | ₩10,399 | ₩10,586 | ₩10,184 | ₩10,385 | -0.13% | 317.7만 |
|---|
| 2026.03.20 | ₩10,372 | ₩10,432 | ₩9,970 | ₩10,184 | -1.81% | 395.6만 |
|---|
| 2026.03.19 | ₩10,050 | ₩10,345 | ₩9,923 | ₩10,305 | +2.53% | 318.6만 |
|---|
| 2026.03.18 | ₩10,385 | ₩11,042 | ₩10,010 | ₩10,278 | -1.03% | 315.7만 |
|---|
| 2026.03.17 | ₩10,466 | ₩10,975 | ₩10,385 | ₩10,506 | +0.38% | 359.3만 |
|---|
| 2026.03.16 | ₩9,715 | ₩10,218 | ₩9,628 | ₩10,184 | +4.83% | 367.2만 |
|---|
| 2026.03.13 | ₩9,782 | ₩10,238 | ₩9,407 | ₩9,715 | -0.68% | 840.2만 |
|---|
| 2026.03.12 | ₩10,412 | ₩10,894 | ₩9,018 | ₩10,305 | -1.03% | 1430.2만 |
|---|
| 2026.03.11 | ₩11,390 | ₩11,618 | ₩10,988 | ₩11,323 | -0.59% | 390.1만 |
|---|
| 2026.03.10 | ₩11,765 | ₩11,886 | ₩11,343 | ₩11,484 | -2.39% | 230.4만 |
|---|
| 2026.03.09 | ₩11,591 | ₩11,899 | ₩11,189 | ₩11,792 | +1.73% | 242.9만 |
|---|
| 2026.03.06 | ₩12,261 | ₩12,261 | ₩11,323 | ₩11,792 | -3.83% | 235.5만 |
|---|
| 2026.03.05 | ₩12,181 | ₩12,543 | ₩11,946 | ₩12,489 | +2.53% | 293.7만 |
|---|
| 2026.03.04 | ₩12,342 | ₩12,650 | ₩12,275 | ₩12,328 | -0.11% | 163.8만 |
|---|
| 2026.03.03 | ₩12,623 | ₩12,703 | ₩12,221 | ₩12,301 | -2.55% | 249.1만 |
|---|
| 2026.03.02 | ₩12,368 | ₩12,945 | ₩12,288 | ₩12,891 | +4.23% | 185만 |
|---|
| 2026.02.27 | ₩12,797 | ₩12,958 | ₩12,529 | ₩12,690 | -0.84% | 223.8만 |
|---|
| 2026.02.26 | ₩12,837 | ₩13,266 | ₩12,502 | ₩13,199 | +2.82% | 171만 |
|---|
| 2026.02.25 | ₩12,864 | ₩12,864 | ₩12,522 | ₩12,663 | -1.56% | 198.7만 |
|---|
| 2026.02.24 | ₩12,435 | ₩12,824 | ₩12,194 | ₩12,636 | +1.62% | 184.1만 |
|---|
| 2026.02.23 | ₩12,971 | ₩13,065 | ₩12,241 | ₩12,342 | -4.86% | 219.9만 |
|---|
| 2026.02.20 | ₩12,717 | ₩13,387 | ₩12,717 | ₩13,105 | +3.06% | 151.5만 |
|---|
| 2026.02.19 | ₩12,529 | ₩12,958 | ₩12,395 | ₩12,931 | +3.21% | 145.3만 |
|---|
| 2026.02.18 | ₩12,677 | ₩12,797 | ₩12,455 | ₩12,690 | +0.11% | 180.3만 |
|---|
| 2026.02.17 | ₩12,462 | ₩12,663 | ₩12,074 | ₩12,516 | +0.43% | 176만 |
|---|
| 2026.02.13 | ₩12,958 | ₩13,105 | ₩12,489 | ₩12,543 | -3.21% | 195만 |
|---|
| 2026.02.12 | ₩13,105 | ₩13,266 | ₩12,382 | ₩12,824 | -2.15% | 259.7만 |
|---|
| 2026.02.11 | ₩13,347 | ₩13,507 | ₩12,770 | ₩13,105 | -1.81% | 226.6만 |
|---|
| 2026.02.10 | ₩13,762 | ₩13,936 | ₩13,119 | ₩13,186 | -4.19% | 257만 |
|---|
| 2026.02.09 | ₩12,931 | ₩13,883 | ₩12,502 | ₩13,869 | +7.25% | 250.4만 |
|---|
| 2026.02.06 | ₩12,234 | ₩12,904 | ₩11,953 | ₩12,797 | +4.60% | 338.3만 |
|---|
| 2026.02.05 | ₩12,837 | ₩13,146 | ₩11,926 | ₩12,060 | -6.05% | 392.9만 |
|---|
| 2026.02.04 | ₩13,601 | ₩13,601 | ₩12,904 | ₩13,038 | -4.14% | 221.6만 |
|---|
| 2026.02.03 | ₩13,427 | ₩13,682 | ₩12,924 | ₩13,266 | -1.20% | 227.4만 |
|---|
| 2026.02.02 | ₩13,467 | ₩13,532 | ₩13,159 | ₩13,239 | -1.69% | 232.8만 |
|---|
| 2026.01.30 | ₩13,695 | ₩13,909 | ₩13,253 | ₩13,534 | -1.17% | 213.4만 |
|---|
| 2026.01.29 | ₩14,057 | ₩14,204 | ₩13,695 | ₩13,909 | -1.05% | 178.7만 |
|---|
| 2026.01.28 | ₩14,204 | ₩14,345 | ₩13,682 | ₩13,976 | -1.60% | 199.1만 |
|---|
| 2026.01.27 | ₩14,365 | ₩14,432 | ₩14,064 | ₩14,084 | -1.96% | 179.4만 |
|---|
| 2026.01.26 | ₩14,633 | ₩14,740 | ₩14,238 | ₩14,325 | -2.11% | 184.4만 |
|---|
| 2026.01.23 | ₩15,156 | ₩15,156 | ₩14,332 | ₩14,499 | -4.33% | 201.4만 |
|---|
| 2026.01.22 | ₩15,075 | ₩15,290 | ₩14,874 | ₩15,008 | -0.44% | 188.8만 |
|---|
| 2026.01.21 | ₩15,075 | ₩15,383 | ₩14,579 | ₩14,928 | -0.98% | 198.6만 |
|---|
| 2026.01.20 | ₩14,968 | ₩15,491 | ₩14,834 | ₩14,874 | -0.63% | 173.1만 |
|---|
| 2026.01.16 | ₩15,598 | ₩15,678 | ₩15,102 | ₩15,330 | -1.72% | 139.1만 |
|---|
| 2026.01.15 | ₩14,981 | ₩15,678 | ₩14,874 | ₩15,598 | +4.11% | 261.8만 |
|---|
| 2026.01.14 | ₩15,022 | ₩15,196 | ₩14,821 | ₩14,981 | -0.27% | 179만 |
|---|
| 2026.01.13 | ₩15,678 | ₩15,678 | ₩14,794 | ₩15,008 | -4.27% | 227만 |
|---|
| 2026.01.12 | ₩15,075 | ₩15,611 | ₩14,874 | ₩15,598 | +3.47% | 261.2만 |
|---|
| 2026.01.09 | ₩15,209 | ₩15,893 | ₩14,834 | ₩15,343 | +0.88% | 472.7만 |
|---|
| 2026.01.08 | ₩13,199 | ₩14,606 | ₩13,132 | ₩14,579 | +10.46% | 208만 |
|---|
| 2026.01.07 | ₩14,124 | ₩14,177 | ₩13,333 | ₩13,387 | -5.22% | 174.6만 |
|---|
| 2026.01.06 | ₩14,057 | ₩14,097 | ₩13,668 | ₩14,084 | +0.19% | 152만 |
|---|
| 2026.01.05 | ₩13,380 | ₩14,110 | ₩13,239 | ₩13,963 | +4.36% | 133.1만 |
|---|
| 2026.01.02 | ₩13,641 | ₩13,662 | ₩12,991 | ₩13,253 | -2.85% | 246.4만 |
|---|
| 2025.12.31 | ₩13,548 | ₩13,802 | ₩13,447 | ₩13,548 | 0.00% | 262.4만 |
|---|
| 2025.12.30 | ₩13,735 | ₩13,775 | ₩13,414 | ₩13,494 | -1.76% | 211만 |
|---|
| 2025.12.29 | ₩14,043 | ₩14,218 | ₩13,782 | ₩13,909 | -0.95% | 160.9만 |
|---|
| 2025.12.26 | ₩14,124 | ₩14,305 | ₩14,017 | ₩14,244 | +0.85% | 90.3만 |
|---|
| 2025.12.24 | ₩14,037 | ₩14,298 | ₩13,842 | ₩14,191 | +1.10% | 68.5만 |
|---|
| 2025.12.23 | ₩14,070 | ₩14,151 | ₩13,708 | ₩14,070 | 0.00% | 149.8만 |
|---|
| 2025.12.22 | ₩13,655 | ₩14,137 | ₩13,561 | ₩14,110 | +3.34% | 143.2만 |
|---|
| 2025.12.19 | ₩13,829 | ₩13,943 | ₩13,641 | ₩13,682 | -1.07% | 696.6만 |
|---|
| 2025.12.18 | ₩14,097 | ₩14,191 | ₩13,802 | ₩13,829 | -1.90% | 130.9만 |
|---|
| 2025.12.17 | ₩13,802 | ₩14,097 | ₩13,561 | ₩13,628 | -1.26% | 170.8만 |
|---|
| 2025.12.16 | ₩13,909 | ₩14,070 | ₩13,635 | ₩13,802 | -0.77% | 199.9만 |
|---|
| 2025.12.15 | ₩14,218 | ₩14,338 | ₩13,668 | ₩13,883 | -2.36% | 221.4만 |
|---|
| 2025.12.12 | ₩14,740 | ₩15,249 | ₩14,110 | ₩14,177 | -3.82% | 290.7만 |
|---|
| 2025.12.11 | ₩13,414 | ₩14,620 | ₩13,400 | ₩14,526 | +8.29% | 274.1만 |
|---|
| 2025.12.10 | ₩12,958 | ₩13,742 | ₩12,757 | ₩13,414 | +3.52% | 244.8만 |
|---|
| 2025.12.09 | ₩12,677 | ₩13,152 | ₩12,608 | ₩13,038 | +2.85% | 212.4만 |
|---|
| 2025.12.08 | ₩12,891 | ₩12,891 | ₩12,382 | ₩12,717 | -1.35% | 273.7만 |
|---|
| 2025.12.05 | ₩12,610 | ₩12,911 | ₩12,435 | ₩12,784 | +1.38% | 198.3만 |
|---|
| 2025.12.04 | ₩12,730 | ₩12,744 | ₩12,462 | ₩12,744 | +0.11% | 168.6만 |
|---|
| 2025.12.03 | ₩12,851 | ₩12,998 | ₩12,462 | ₩12,770 | -0.63% | 244.7만 |
|---|
| 2025.12.02 | ₩12,824 | ₩12,998 | ₩12,596 | ₩12,797 | -0.21% | 275.3만 |
|---|
| 2025.12.01 | ₩12,918 | ₩13,085 | ₩12,690 | ₩12,703 | -1.66% | 271.2만 |
|---|
| 2025.11.28 | ₩12,931 | ₩13,079 | ₩12,797 | ₩13,025 | +0.73% | 159.8만 |
|---|
| 2025.11.26 | ₩12,703 | ₩12,971 | ₩12,616 | ₩12,770 | +0.53% | 192.9만 |
|---|
| 2025.11.25 | ₩12,596 | ₩12,945 | ₩12,409 | ₩12,891 | +2.34% | 272.8만 |
|---|
| 2025.11.24 | ₩12,395 | ₩12,569 | ₩12,194 | ₩12,529 | +1.08% | 349.5만 |
|---|
| 2025.11.21 | ₩12,141 | ₩12,489 | ₩11,799 | ₩12,342 | +1.66% | 378.7만 |
|---|
| 2025.11.20 | ₩12,529 | ₩12,650 | ₩11,899 | ₩12,020 | -4.06% | 455.7만 |
|---|
| 2025.11.19 | ₩12,824 | ₩13,038 | ₩12,254 | ₩12,422 | -3.13% | 384.5만 |
|---|
| 2025.11.18 | ₩12,328 | ₩12,898 | ₩12,301 | ₩12,636 | +2.50% | 412.3만 |
|---|
| 2025.11.17 | ₩12,998 | ₩13,105 | ₩12,315 | ₩12,395 | -4.64% | 474.2만 |
|---|
| 2025.11.14 | ₩13,105 | ₩13,548 | ₩12,978 | ₩13,105 | 0.00% | 489.6만 |
|---|
| 2025.11.13 | ₩14,325 | ₩14,700 | ₩13,601 | ₩13,775 | -3.84% | 482.7만 |
|---|
| 2025.11.12 | ₩14,419 | ₩15,075 | ₩13,561 | ₩14,325 | -0.65% | 1163.3만 |
|---|
| 2025.11.11 | ₩14,834 | ₩15,316 | ₩14,780 | ₩14,955 | +0.81% | 345.5만 |
|---|
| 2025.11.10 | ₩15,223 | ₩15,517 | ₩14,847 | ₩15,035 | -1.23% | 208만 |
|---|
| 2025.11.07 | ₩14,995 | ₩15,432 | ₩14,352 | ₩14,888 | -0.71% | 347.5만 |
|---|
| 2025.11.06 | ₩15,893 | ₩15,919 | ₩14,914 | ₩14,941 | -5.99% | 269.1만 |
|---|
| 2025.11.05 | ₩15,718 | ₩16,027 | ₩15,410 | ₩15,893 | +1.11% | 167.1만 |
|---|
| 2025.11.04 | ₩16,080 | ₩16,208 | ₩15,497 | ₩15,651 | -2.67% | 312만 |
|---|
| 2025.11.03 | ₩16,348 | ₩16,509 | ₩15,906 | ₩16,348 | 0.00% | 222.1만 |
|---|
| 2025.10.31 | ₩16,469 | ₩16,723 | ₩16,214 | ₩16,254 | -1.30% | 226.8만 |
|---|
| 2025.10.30 | ₩16,402 | ₩16,723 | ₩16,120 | ₩16,455 | +0.33% | 199.4만 |
|---|
| 2025.10.29 | ₩16,147 | ₩17,340 | ₩16,147 | ₩16,482 | +2.07% | 412.4만 |
|---|
| 2025.10.28 | ₩16,147 | ₩16,482 | ₩15,866 | ₩16,201 | +0.33% | 200.3만 |
|---|
| 2025.10.27 | ₩16,737 | ₩16,844 | ₩16,228 | ₩16,228 | -3.04% | 159.8만 |
|---|
| 2025.10.24 | ₩16,616 | ₩17,005 | ₩16,522 | ₩16,697 | +0.48% | 148.6만 |
|---|
| 2025.10.23 | ₩16,094 | ₩16,536 | ₩15,879 | ₩16,402 | +1.92% | 139.2만 |
|---|
| 2025.10.22 | ₩16,335 | ₩16,362 | ₩15,792 | ₩16,013 | -1.97% | 213.2만 |
|---|
| 2025.10.21 | ₩16,281 | ₩16,656 | ₩15,946 | ₩16,254 | -0.16% | 189.9만 |
|---|
| 2025.10.20 | ₩16,107 | ₩16,522 | ₩16,053 | ₩16,442 | +2.08% | 268.1만 |
|---|
| 2025.10.17 | ₩16,281 | ₩16,683 | ₩15,933 | ₩15,933 | -2.14% | 355.5만 |
|---|
| 2025.10.16 | ₩17,929 | ₩18,023 | ₩16,415 | ₩16,455 | -8.22% | 331.7만 |
|---|
| 2025.10.15 | ₩17,822 | ₩18,117 | ₩17,420 | ₩17,849 | +0.15% | 261.3만 |
|---|
| 2025.10.14 | ₩16,764 | ₩17,695 | ₩16,442 | ₩17,541 | +4.64% | 320.6만 |
|---|
| 2025.10.13 | ₩17,045 | ₩17,487 | ₩16,710 | ₩17,085 | +0.24% | 292.8만 |
|---|
| 2025.10.10 | ₩17,541 | ₩18,063 | ₩16,348 | ₩16,429 | -6.34% | 357.9만 |
|---|