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 | ₩11,896 | ₩11,949 | ₩11,721 | ₩11,949 | +0.45% | 87.8만 |
| 2026.10.08 | ₩11,627 | ₩11,855 | ₩11,373 | ₩11,829 | +1.73% | 161.6만 |
| 2026.10.07 | ₩11,708 | ₩11,842 | ₩11,493 | ₩11,761 | +0.46% | 115.8만 |
| 2026.10.06 | ₩11,198 | ₩12,070 | ₩11,118 | ₩11,869 | +5.99% | 179.6만 |
| 2026.10.05 | ₩11,131 | ₩11,373 | ₩10,972 | ₩11,077 | -0.48% | 146.2만 |
| 2026.10.02 | ₩11,238 | ₩11,265 | ₩11,064 | ₩11,077 | -1.43% | 124.1만 |
| 2026.10.01 | ₩11,158 | ₩11,359 | ₩10,896 | ₩11,104 | -0.48% | 117.5만 |
| 2026.09.30 | ₩11,440 | ₩11,507 | ₩11,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,158 |
| -2.46% |
| 234만 |
| 2026.09.29 | ₩11,748 | ₩11,869 | ₩11,272 | ₩11,346 | -3.42% | 143.2만 |
|---|
| 2026.09.28 | ₩11,802 | ₩11,949 | ₩11,319 | ₩11,708 | -0.80% | 165.9만 |
|---|
| 2026.09.25 | ₩11,922 | ₩12,204 | ₩11,748 | ₩11,922 | 0.00% | 124.2만 |
|---|
| 2026.09.24 | ₩11,909 | ₩12,083 | ₩11,735 | ₩11,896 | -0.11% | 99.3만 |
|---|
| 2026.09.23 | ₩12,097 | ₩12,284 | ₩11,969 | ₩11,976 | -1.00% | 94.6만 |
|---|
| 2026.09.22 | ₩12,553 | ₩12,573 | ₩12,311 | ₩12,378 | -1.39% | 106.8만 |
|---|
| 2026.09.21 | ₩12,271 | ₩12,412 | ₩11,976 | ₩12,392 | +0.98% | 89.8만 |
|---|
| 2026.09.18 | ₩12,137 | ₩12,298 | ₩11,909 | ₩12,150 | +0.11% | 338.5만 |
|---|
| 2026.09.17 | ₩12,097 | ₩12,378 | ₩12,050 | ₩12,070 | -0.22% | 131.7만 |
|---|
| 2026.09.16 | ₩12,955 | ₩12,968 | ₩11,829 | ₩11,869 | -8.39% | 351만 |
|---|
| 2026.09.15 | ₩12,633 | ₩13,243 | ₩12,526 | ₩12,888 | +2.02% | 137.1만 |
|---|
| 2026.09.14 | ₩12,794 | ₩12,888 | ₩12,593 | ₩12,647 | -1.15% | 138만 |
|---|
| 2026.09.11 | ₩12,633 | ₩12,948 | ₩12,586 | ₩12,821 | +1.49% | 94.3만 |
|---|
| 2026.09.10 | ₩12,271 | ₩12,968 | ₩12,164 | ₩12,432 | +1.31% | 217.7만 |
|---|
| 2026.09.09 | ₩12,848 | ₩12,962 | ₩12,325 | ₩12,419 | -3.34% | 94.1만 |
|---|
| 2026.09.08 | ₩12,566 | ₩12,995 | ₩12,338 | ₩12,821 | +2.03% | 136.3만 |
|---|
| 2026.09.04 | ₩12,271 | ₩12,633 | ₩12,204 | ₩12,553 | +2.30% | 74.9만 |
|---|
| 2026.09.03 | ₩12,740 | ₩12,861 | ₩12,365 | ₩12,459 | -2.21% | 83.9만 |
|---|
| 2026.09.02 | ₩12,486 | ₩12,700 | ₩12,298 | ₩12,553 | +0.54% | 127.1만 |
|---|
| 2026.09.01 | ₩12,539 | ₩12,687 | ₩12,325 | ₩12,472 | -0.53% | 114.5만 |
|---|
| 2026.08.31 | ₩12,754 | ₩12,901 | ₩12,620 | ₩12,727 | -0.21% | 119.3만 |
|---|
| 2026.08.28 | ₩13,143 | ₩13,398 | ₩12,707 | ₩12,821 | -2.45% | 123.4만 |
|---|
| 2026.08.27 | ₩13,290 | ₩13,391 | ₩13,116 | ₩13,156 | -1.01% | 139.5만 |
|---|
| 2026.08.26 | ₩13,035 | ₩13,230 | ₩12,853 | ₩13,156 | +0.93% | 131.4만 |
|---|
| 2026.08.25 | ₩12,512 | ₩13,089 | ₩12,445 | ₩13,076 | +4.50% | 212.2만 |
|---|
| 2026.08.24 | ₩12,942 | ₩13,009 | ₩12,378 | ₩12,445 | -3.83% | 115.2만 |
|---|
| 2026.08.21 | ₩12,539 | ₩13,009 | ₩12,472 | ₩12,754 | +1.71% | 210.1만 |
|---|
| 2026.08.20 | ₩12,338 | ₩12,338 | ₩11,748 | ₩12,097 | -1.96% | 168만 |
|---|
| 2026.08.19 | ₩12,620 | ₩12,781 | ₩12,217 | ₩12,338 | -2.23% | 133.3만 |
|---|
| 2026.08.18 | ₩12,942 | ₩13,089 | ₩12,445 | ₩12,472 | -3.63% | 124.2만 |
|---|
| 2026.08.17 | ₩13,076 | ₩13,129 | ₩12,593 | ₩12,888 | -1.44% | 207.1만 |
|---|
| 2026.08.14 | ₩13,344 | ₩13,585 | ₩12,868 | ₩13,210 | -1.01% | 218.8만 |
|---|
| 2026.08.13 | ₩13,773 | ₩14,055 | ₩13,451 | ₩13,465 | -2.24% | 239.2만 |
|---|
| 2026.08.12 | ₩14,484 | ₩14,484 | ₩13,619 | ₩13,666 | -5.65% | 244.6만 |
|---|
| 2026.08.11 | ₩14,175 | ₩14,531 | ₩13,854 | ₩14,135 | -0.28% | 527.8만 |
|---|
| 2026.08.10 | ₩13,545 | ₩14,135 | ₩13,411 | ₩13,854 | +2.28% | 432만 |
|---|
| 2026.08.07 | ₩12,056 | ₩13,719 | ₩12,056 | ₩13,491 | +11.90% | 429.1만 |
|---|
| 2026.08.06 | ₩10,876 | ₩11,708 | ₩10,387 | ₩11,641 | +7.03% | 297.8만 |
|---|
| 2026.08.05 | ₩10,984 | ₩11,131 | ₩10,796 | ₩10,970 | -0.12% | 281.6만 |
|---|
| 2026.08.04 | ₩10,474 | ₩11,225 | ₩10,471 | ₩11,145 | +6.40% | 280.6만 |
|---|
| 2026.08.03 | ₩9,911 | ₩10,622 | ₩9,884 | ₩10,514 | +6.09% | 389.7만 |
|---|
| 2026.07.31 | ₩9,857 | ₩9,857 | ₩9,602 | ₩9,803 | -0.54% | 102.9만 |
|---|
| 2026.07.30 | ₩9,763 | ₩9,857 | ₩9,508 | ₩9,736 | -0.27% | 125만 |
|---|
| 2026.07.29 | ₩9,803 | ₩9,857 | ₩9,529 | ₩9,643 | -1.64% | 180.4만 |
|---|
| 2026.07.28 | ₩9,777 | ₩9,917 | ₩9,589 | ₩9,710 | -0.69% | 135.4만 |
|---|
| 2026.07.27 | ₩9,589 | ₩9,924 | ₩9,589 | ₩9,750 | +1.68% | 114.1만 |
|---|
| 2026.07.24 | ₩9,522 | ₩9,824 | ₩9,508 | ₩9,562 | +0.42% | 134.5만 |
|---|
| 2026.07.23 | ₩9,374 | ₩9,535 | ₩9,012 | ₩9,347 | -0.29% | 304.5만 |
|---|
| 2026.07.22 | ₩9,441 | ₩9,743 | ₩9,361 | ₩9,616 | +1.85% | 240만 |
|---|
| 2026.07.21 | ₩8,717 | ₩9,582 | ₩8,717 | ₩9,388 | +7.69% | 283.8만 |
|---|
| 2026.07.20 | ₩9,213 | ₩9,294 | ₩8,697 | ₩8,771 | -4.80% | 297.8만 |
|---|
| 2026.07.17 | ₩9,294 | ₩9,294 | ₩9,012 | ₩9,187 | -1.15% | 180.2만 |
|---|
| 2026.07.16 | ₩9,669 | ₩9,790 | ₩9,160 | ₩9,280 | -4.02% | 246.9만 |
|---|
| 2026.07.15 | ₩9,656 | ₩9,998 | ₩9,482 | ₩9,602 | -0.56% | 245.6만 |
|---|
| 2026.07.14 | ₩9,609 | ₩9,710 | ₩9,468 | ₩9,522 | -0.91% | 109.5만 |
|---|
| 2026.07.13 | ₩10,112 | ₩10,112 | ₩9,522 | ₩9,549 | -5.57% | 176.1만 |
|---|
| 2026.07.10 | ₩10,192 | ₩10,340 | ₩9,857 | ₩10,098 | -0.92% | 185.5만 |
|---|
| 2026.07.09 | ₩10,541 | ₩10,595 | ₩9,877 | ₩10,072 | -4.45% | 280.1만 |
|---|
| 2026.07.08 | ₩10,400 | ₩10,682 | ₩10,192 | ₩10,635 | +2.26% | 213.4만 |
|---|
| 2026.07.07 | ₩10,963 | ₩11,024 | ₩10,581 | ₩10,608 | -3.24% | 203.3만 |
|---|
| 2026.07.06 | ₩11,077 | ₩11,104 | ₩10,789 | ₩10,970 | -0.97% | 212.3만 |
|---|
| 2026.07.02 | ₩10,943 | ₩11,205 | ₩10,729 | ₩10,876 | -0.61% | 137.8만 |
|---|
| 2026.07.01 | ₩10,809 | ₩11,145 | ₩10,689 | ₩10,729 | -0.74% | 120.6만 |
|---|
| 2026.06.30 | ₩10,782 | ₩11,017 | ₩10,702 | ₩10,849 | +0.62% | 165.1만 |
|---|
| 2026.06.29 | ₩11,024 | ₩11,198 | ₩10,729 | ₩10,957 | -0.61% | 177.4만 |
|---|
| 2026.06.26 | ₩11,118 | ₩11,319 | ₩10,970 | ₩11,118 | 0.00% | 355.9만 |
|---|
| 2026.06.25 | ₩11,104 | ₩11,366 | ₩10,836 | ₩10,984 | -1.09% | 133.3만 |
|---|
| 2026.06.24 | ₩10,997 | ₩11,205 | ₩10,843 | ₩11,077 | +0.73% | 111.7만 |
|---|
| 2026.06.23 | ₩10,729 | ₩11,131 | ₩10,722 | ₩10,957 | +2.13% | 117.8만 |
|---|
| 2026.06.22 | ₩11,024 | ₩11,212 | ₩10,782 | ₩10,823 | -1.82% | 131만 |
|---|
| 2026.06.18 | ₩10,917 | ₩11,332 | ₩10,756 | ₩11,292 | +3.44% | 255.7만 |
|---|
| 2026.06.17 | ₩11,359 | ₩11,547 | ₩10,863 | ₩10,876 | -4.25% | 202.2만 |
|---|
| 2026.06.16 | ₩11,440 | ₩11,621 | ₩11,138 | ₩11,292 | -1.29% | 105.8만 |
|---|
| 2026.06.15 | ₩11,641 | ₩11,849 | ₩11,399 | ₩11,466 | -1.50% | 186.1만 |
|---|
| 2026.06.12 | ₩11,238 | ₩11,688 | ₩11,131 | ₩11,346 | +0.95% | 130.8만 |
|---|
| 2026.06.11 | ₩10,581 | ₩11,225 | ₩10,581 | ₩11,185 | +5.70% | 213.6만 |
|---|
| 2026.06.10 | ₩10,930 | ₩11,010 | ₩10,648 | ₩10,648 | -2.58% | 241.5만 |
|---|
| 2026.06.09 | ₩11,507 | ₩11,614 | ₩10,722 | ₩10,957 | -4.78% | 237.8만 |
|---|
| 2026.06.08 | ₩11,131 | ₩11,647 | ₩11,091 | ₩11,399 | +2.41% | 199.4만 |
|---|
| 2026.06.05 | ₩11,238 | ₩11,453 | ₩11,131 | ₩11,238 | 0.00% | 275.2만 |
|---|
| 2026.06.04 | ₩11,265 | ₩11,674 | ₩11,265 | ₩11,346 | +0.71% | 139.2만 |
|---|
| 2026.06.03 | ₩10,943 | ₩11,527 | ₩10,702 | ₩11,373 | +3.92% | 214.6만 |
|---|
| 2026.06.02 | ₩10,930 | ₩11,185 | ₩10,702 | ₩11,131 | +1.84% | 180만 |
|---|
| 2026.06.01 | ₩10,930 | ₩12,070 | ₩10,326 | ₩10,917 | -0.12% | 387.4만 |
|---|
| 2026.05.29 | ₩11,171 | ₩11,339 | ₩10,886 | ₩10,957 | -1.92% | 176.3만 |
|---|
| 2026.05.28 | ₩11,245 | ₩11,440 | ₩10,849 | ₩11,225 | -0.18% | 157.5만 |
|---|
| 2026.05.27 | ₩11,399 | ₩11,601 | ₩11,198 | ₩11,198 | -1.76% | 139.4만 |
|---|
| 2026.05.26 | ₩11,399 | ₩11,896 | ₩11,265 | ₩11,332 | -0.59% | 119.5만 |
|---|
| 2026.05.22 | ₩11,493 | ₩11,607 | ₩11,292 | ₩11,426 | -0.58% | 168.9만 |
|---|
| 2026.05.21 | ₩11,413 | ₩11,735 | ₩11,346 | ₩11,426 | +0.12% | 166.1만 |
|---|
| 2026.05.20 | ₩11,587 | ₩12,070 | ₩11,419 | ₩11,520 | -0.58% | 200.4만 |
|---|
| 2026.05.19 | ₩12,191 | ₩12,861 | ₩11,332 | ₩11,480 | -5.83% | 410.4만 |
|---|
| 2026.05.18 | ₩11,936 | ₩12,204 | ₩11,882 | ₩12,070 | +1.12% | 225.3만 |
|---|
| 2026.05.15 | ₩11,802 | ₩12,043 | ₩11,346 | ₩12,016 | +1.82% | 244.9만 |
|---|
| 2026.05.14 | ₩12,177 | ₩12,311 | ₩11,849 | ₩11,963 | -1.76% | 201.9만 |
|---|
| 2026.05.13 | ₩12,419 | ₩12,486 | ₩11,969 | ₩11,989 | -3.46% | 190.5만 |
|---|
| 2026.05.12 | ₩12,982 | ₩13,062 | ₩12,311 | ₩12,606 | -2.89% | 203.6만 |
|---|
| 2026.05.11 | ₩13,277 | ₩13,585 | ₩12,995 | ₩13,035 | -1.82% | 184.7만 |
|---|
| 2026.05.08 | ₩13,344 | ₩13,679 | ₩13,089 | ₩13,290 | -0.40% | 230.3만 |
|---|
| 2026.05.07 | ₩14,082 | ₩14,618 | ₩13,384 | ₩13,424 | -4.67% | 358.7만 |
|---|
| 2026.05.06 | ₩13,612 | ₩14,048 | ₩13,076 | ₩13,827 | +1.58% | 713.3만 |
|---|
| 2026.05.05 | ₩12,566 | ₩13,257 | ₩12,526 | ₩12,740 | +1.39% | 487.1만 |
|---|
| 2026.05.04 | ₩12,553 | ₩13,062 | ₩12,432 | ₩12,445 | -0.85% | 260.6만 |
|---|
| 2026.05.01 | ₩12,445 | ₩12,995 | ₩12,325 | ₩12,580 | +1.08% | 251.1만 |
|---|
| 2026.04.30 | ₩12,164 | ₩12,345 | ₩11,983 | ₩12,258 | +0.77% | 179만 |
|---|
| 2026.04.29 | ₩11,869 | ₩12,244 | ₩11,533 | ₩12,097 | +1.92% | 270.1만 |
|---|
| 2026.04.28 | ₩11,601 | ₩11,922 | ₩11,533 | ₩11,896 | +2.54% | 245.8만 |
|---|
| 2026.04.27 | ₩11,493 | ₩11,862 | ₩11,480 | ₩11,668 | +1.52% | 226.4만 |
|---|
| 2026.04.24 | ₩11,574 | ₩11,654 | ₩11,198 | ₩11,560 | -0.12% | 167만 |
|---|
| 2026.04.23 | ₩11,748 | ₩11,869 | ₩11,601 | ₩11,641 | -0.91% | 164.3만 |
|---|
| 2026.04.22 | ₩11,829 | ₩12,284 | ₩11,721 | ₩11,855 | +0.23% | 307.7만 |
|---|
| 2026.04.21 | ₩11,802 | ₩12,352 | ₩11,681 | ₩11,721 | -0.68% | 324.3만 |
|---|
| 2026.04.20 | ₩11,305 | ₩12,077 | ₩11,131 | ₩11,896 | +5.22% | 302.2만 |
|---|
| 2026.04.17 | ₩10,970 | ₩11,513 | ₩10,863 | ₩11,399 | +3.91% | 418.1만 |
|---|
| 2026.04.16 | ₩10,340 | ₩10,742 | ₩10,052 | ₩10,715 | +3.63% | 260.8만 |
|---|
| 2026.04.15 | ₩10,742 | ₩10,823 | ₩10,233 | ₩10,246 | -4.62% | 153.3만 |
|---|
| 2026.04.14 | ₩9,790 | ₩10,689 | ₩9,790 | ₩10,635 | +8.63% | 390.7만 |
|---|
| 2026.04.13 | ₩9,441 | ₩9,736 | ₩9,280 | ₩9,723 | +2.98% | 450만 |
|---|
| 2026.04.10 | ₩9,669 | ₩9,669 | ₩9,415 | ₩9,589 | -0.83% | 178.4만 |
|---|
| 2026.04.09 | ₩9,763 | ₩9,978 | ₩9,401 | ₩9,575 | -1.92% | 212.8만 |
|---|
| 2026.04.08 | ₩10,058 | ₩10,125 | ₩9,683 | ₩9,897 | -1.60% | 266.6만 |
|---|
| 2026.04.07 | ₩9,415 | ₩9,643 | ₩9,187 | ₩9,482 | +0.71% | 234.2만 |
|---|
| 2026.04.06 | ₩9,334 | ₩9,508 | ₩9,133 | ₩9,495 | +1.72% | 221.2만 |
|---|
| 2026.04.02 | ₩8,878 | ₩9,455 | ₩8,853 | ₩9,321 | +4.98% | 333.3만 |
|---|
| 2026.04.01 | ₩8,932 | ₩9,361 | ₩8,744 | ₩9,160 | +2.55% | 174.9만 |
|---|
| 2026.03.31 | ₩9,200 | ₩9,321 | ₩8,529 | ₩8,824 | -4.08% | 288.2만 |
|---|
| 2026.03.30 | ₩8,824 | ₩9,173 | ₩8,717 | ₩8,959 | +1.52% | 334.7만 |
|---|
| 2026.03.27 | ₩9,374 | ₩9,421 | ₩8,791 | ₩8,811 | -6.01% | 383.8만 |
|---|
| 2026.03.26 | ₩9,455 | ₩9,857 | ₩9,160 | ₩9,535 | +0.85% | 428.2만 |
|---|
| 2026.03.25 | ₩10,058 | ₩10,259 | ₩9,750 | ₩9,884 | -1.73% | 329.3만 |
|---|
| 2026.03.24 | ₩10,233 | ₩10,233 | ₩9,602 | ₩9,803 | -4.19% | 377.3만 |
|---|
| 2026.03.23 | ₩10,407 | ₩10,595 | ₩10,192 | ₩10,394 | -0.13% | 317.7만 |
|---|
| 2026.03.20 | ₩10,380 | ₩10,440 | ₩9,978 | ₩10,192 | -1.81% | 395.6만 |
|---|
| 2026.03.19 | ₩10,058 | ₩10,353 | ₩9,931 | ₩10,313 | +2.53% | 318.6만 |
|---|
| 2026.03.18 | ₩10,394 | ₩11,051 | ₩10,018 | ₩10,286 | -1.03% | 315.7만 |
|---|
| 2026.03.17 | ₩10,474 | ₩10,984 | ₩10,394 | ₩10,514 | +0.38% | 359.3만 |
|---|
| 2026.03.16 | ₩9,723 | ₩10,226 | ₩9,636 | ₩10,192 | +4.83% | 367.2만 |
|---|
| 2026.03.13 | ₩9,790 | ₩10,246 | ₩9,415 | ₩9,723 | -0.68% | 840.2만 |
|---|
| 2026.03.12 | ₩10,420 | ₩10,903 | ₩9,026 | ₩10,313 | -1.03% | 1430.2만 |
|---|
| 2026.03.11 | ₩11,399 | ₩11,627 | ₩10,997 | ₩11,332 | -0.59% | 390.1만 |
|---|
| 2026.03.10 | ₩11,775 | ₩11,896 | ₩11,352 | ₩11,493 | -2.39% | 230.4만 |
|---|
| 2026.03.09 | ₩11,601 | ₩11,909 | ₩11,198 | ₩11,802 | +1.73% | 242.9만 |
|---|
| 2026.03.06 | ₩12,271 | ₩12,271 | ₩11,332 | ₩11,802 | -3.83% | 235.5만 |
|---|
| 2026.03.05 | ₩12,191 | ₩12,553 | ₩11,956 | ₩12,499 | +2.53% | 293.7만 |
|---|
| 2026.03.04 | ₩12,352 | ₩12,660 | ₩12,284 | ₩12,338 | -0.11% | 163.8만 |
|---|
| 2026.03.03 | ₩12,633 | ₩12,714 | ₩12,231 | ₩12,311 | -2.55% | 249.1만 |
|---|
| 2026.03.02 | ₩12,378 | ₩12,955 | ₩12,298 | ₩12,901 | +4.23% | 185만 |
|---|
| 2026.02.27 | ₩12,808 | ₩12,968 | ₩12,539 | ₩12,700 | -0.84% | 223.8만 |
|---|
| 2026.02.26 | ₩12,848 | ₩13,277 | ₩12,512 | ₩13,210 | +2.82% | 171만 |
|---|
| 2026.02.25 | ₩12,875 | ₩12,875 | ₩12,533 | ₩12,673 | -1.56% | 198.7만 |
|---|
| 2026.02.24 | ₩12,445 | ₩12,834 | ₩12,204 | ₩12,647 | +1.62% | 184.1만 |
|---|
| 2026.02.23 | ₩12,982 | ₩13,076 | ₩12,251 | ₩12,352 | -4.86% | 219.9만 |
|---|
| 2026.02.20 | ₩12,727 | ₩13,398 | ₩12,727 | ₩13,116 | +3.06% | 151.5만 |
|---|
| 2026.02.19 | ₩12,539 | ₩12,968 | ₩12,405 | ₩12,942 | +3.21% | 145.3만 |
|---|
| 2026.02.18 | ₩12,687 | ₩12,808 | ₩12,466 | ₩12,700 | +0.11% | 180.3만 |
|---|
| 2026.02.17 | ₩12,472 | ₩12,673 | ₩12,083 | ₩12,526 | +0.43% | 176만 |
|---|
| 2026.02.13 | ₩12,968 | ₩13,116 | ₩12,499 | ₩12,553 | -3.21% | 195만 |
|---|
| 2026.02.12 | ₩13,116 | ₩13,277 | ₩12,392 | ₩12,834 | -2.15% | 259.7만 |
|---|
| 2026.02.11 | ₩13,357 | ₩13,518 | ₩12,781 | ₩13,116 | -1.81% | 226.6만 |
|---|
| 2026.02.10 | ₩13,773 | ₩13,947 | ₩13,129 | ₩13,196 | -4.19% | 257만 |
|---|
| 2026.02.09 | ₩12,942 | ₩13,894 | ₩12,512 | ₩13,880 | +7.25% | 250.4만 |
|---|
| 2026.02.06 | ₩12,244 | ₩12,915 | ₩11,963 | ₩12,808 | +4.60% | 338.3만 |
|---|
| 2026.02.05 | ₩12,848 | ₩13,156 | ₩11,936 | ₩12,070 | -6.05% | 392.9만 |
|---|
| 2026.02.04 | ₩13,612 | ₩13,612 | ₩12,915 | ₩13,049 | -4.14% | 221.6만 |
|---|
| 2026.02.03 | ₩13,438 | ₩13,693 | ₩12,935 | ₩13,277 | -1.20% | 227.4만 |
|---|
| 2026.02.02 | ₩13,478 | ₩13,542 | ₩13,170 | ₩13,250 | -1.69% | 232.8만 |
|---|
| 2026.01.30 | ₩13,706 | ₩13,921 | ₩13,263 | ₩13,545 | -1.17% | 213.4만 |
|---|
| 2026.01.29 | ₩14,068 | ₩14,216 | ₩13,706 | ₩13,921 | -1.05% | 178.7만 |
|---|
| 2026.01.28 | ₩14,216 | ₩14,356 | ₩13,693 | ₩13,988 | -1.60% | 199.1만 |
|---|
| 2026.01.27 | ₩14,377 | ₩14,444 | ₩14,075 | ₩14,095 | -1.96% | 179.4만 |
|---|
| 2026.01.26 | ₩14,645 | ₩14,752 | ₩14,249 | ₩14,336 | -2.11% | 184.4만 |
|---|
| 2026.01.23 | ₩15,168 | ₩15,168 | ₩14,343 | ₩14,511 | -4.33% | 201.4만 |
|---|
| 2026.01.22 | ₩15,087 | ₩15,302 | ₩14,886 | ₩15,020 | -0.44% | 188.8만 |
|---|
| 2026.01.21 | ₩15,087 | ₩15,396 | ₩14,591 | ₩14,940 | -0.98% | 198.6만 |
|---|
| 2026.01.20 | ₩14,980 | ₩15,503 | ₩14,846 | ₩14,886 | -0.63% | 173.1만 |
|---|
| 2026.01.16 | ₩15,610 | ₩15,691 | ₩15,114 | ₩15,342 | -1.72% | 139.1만 |
|---|
| 2026.01.15 | ₩14,993 | ₩15,691 | ₩14,886 | ₩15,610 | +4.11% | 261.8만 |
|---|
| 2026.01.14 | ₩15,034 | ₩15,208 | ₩14,833 | ₩14,993 | -0.27% | 179만 |
|---|
| 2026.01.13 | ₩15,691 | ₩15,691 | ₩14,806 | ₩15,020 | -4.27% | 227만 |
|---|
| 2026.01.12 | ₩15,087 | ₩15,624 | ₩14,886 | ₩15,610 | +3.47% | 261.2만 |
|---|
| 2026.01.09 | ₩15,221 | ₩15,905 | ₩14,846 | ₩15,356 | +0.88% | 472.7만 |
|---|
| 2026.01.08 | ₩13,210 | ₩14,618 | ₩13,143 | ₩14,591 | +10.46% | 208만 |
|---|
| 2026.01.07 | ₩14,135 | ₩14,189 | ₩13,344 | ₩13,398 | -5.22% | 174.6만 |
|---|
| 2026.01.06 | ₩14,068 | ₩14,108 | ₩13,679 | ₩14,095 | +0.19% | 152만 |
|---|
| 2026.01.05 | ₩13,391 | ₩14,122 | ₩13,250 | ₩13,974 | +4.36% | 133.1만 |
|---|
| 2026.01.02 | ₩13,652 | ₩13,673 | ₩13,002 | ₩13,263 | -2.85% | 246.4만 |
|---|
| 2025.12.31 | ₩13,559 | ₩13,813 | ₩13,458 | ₩13,559 | 0.00% | 262.4만 |
|---|
| 2025.12.30 | ₩13,746 | ₩13,787 | ₩13,424 | ₩13,505 | -1.76% | 211만 |
|---|
| 2025.12.29 | ₩14,055 | ₩14,229 | ₩13,793 | ₩13,921 | -0.95% | 160.9만 |
|---|
| 2025.12.26 | ₩14,135 | ₩14,316 | ₩14,028 | ₩14,256 | +0.85% | 90.3만 |
|---|
| 2025.12.24 | ₩14,048 | ₩14,310 | ₩13,854 | ₩14,202 | +1.10% | 68.5만 |
|---|
| 2025.12.23 | ₩14,082 | ₩14,162 | ₩13,719 | ₩14,082 | 0.00% | 149.8만 |
|---|
| 2025.12.22 | ₩13,666 | ₩14,149 | ₩13,572 | ₩14,122 | +3.34% | 143.2만 |
|---|
| 2025.12.19 | ₩13,840 | ₩13,954 | ₩13,652 | ₩13,693 | -1.07% | 696.6만 |
|---|
| 2025.12.18 | ₩14,108 | ₩14,202 | ₩13,813 | ₩13,840 | -1.90% | 130.9만 |
|---|
| 2025.12.17 | ₩13,813 | ₩14,108 | ₩13,572 | ₩13,639 | -1.26% | 170.8만 |
|---|
| 2025.12.16 | ₩13,921 | ₩14,082 | ₩13,646 | ₩13,813 | -0.77% | 199.9만 |
|---|
| 2025.12.15 | ₩14,229 | ₩14,350 | ₩13,679 | ₩13,894 | -2.36% | 221.4만 |
|---|
| 2025.12.12 | ₩14,752 | ₩15,262 | ₩14,122 | ₩14,189 | -3.82% | 290.7만 |
|---|
| 2025.12.11 | ₩13,424 | ₩14,631 | ₩13,411 | ₩14,538 | +8.29% | 274.1만 |
|---|
| 2025.12.10 | ₩12,968 | ₩13,753 | ₩12,767 | ₩13,424 | +3.52% | 244.8만 |
|---|
| 2025.12.09 | ₩12,687 | ₩13,163 | ₩12,618 | ₩13,049 | +2.85% | 212.4만 |
|---|
| 2025.12.08 | ₩12,901 | ₩12,901 | ₩12,392 | ₩12,727 | -1.35% | 273.7만 |
|---|
| 2025.12.05 | ₩12,620 | ₩12,921 | ₩12,445 | ₩12,794 | +1.38% | 198.3만 |
|---|
| 2025.12.04 | ₩12,740 | ₩12,754 | ₩12,472 | ₩12,754 | +0.11% | 168.6만 |
|---|
| 2025.12.03 | ₩12,861 | ₩13,009 | ₩12,472 | ₩12,781 | -0.63% | 244.7만 |
|---|
| 2025.12.02 | ₩12,834 | ₩13,009 | ₩12,606 | ₩12,808 | -0.21% | 275.3만 |
|---|
| 2025.12.01 | ₩12,928 | ₩13,096 | ₩12,700 | ₩12,714 | -1.66% | 271.2만 |
|---|
| 2025.11.28 | ₩12,942 | ₩13,089 | ₩12,808 | ₩13,035 | +0.73% | 159.8만 |
|---|
| 2025.11.26 | ₩12,714 | ₩12,982 | ₩12,626 | ₩12,781 | +0.53% | 192.9만 |
|---|
| 2025.11.25 | ₩12,606 | ₩12,955 | ₩12,419 | ₩12,901 | +2.34% | 272.8만 |
|---|
| 2025.11.24 | ₩12,405 | ₩12,580 | ₩12,204 | ₩12,539 | +1.08% | 349.5만 |
|---|
| 2025.11.21 | ₩12,150 | ₩12,499 | ₩11,808 | ₩12,352 | +1.66% | 378.7만 |
|---|
| 2025.11.20 | ₩12,539 | ₩12,660 | ₩11,909 | ₩12,030 | -4.06% | 455.7만 |
|---|
| 2025.11.19 | ₩12,834 | ₩13,049 | ₩12,264 | ₩12,432 | -3.13% | 384.5만 |
|---|
| 2025.11.18 | ₩12,338 | ₩12,908 | ₩12,311 | ₩12,647 | +2.50% | 412.3만 |
|---|
| 2025.11.17 | ₩13,009 | ₩13,116 | ₩12,325 | ₩12,405 | -4.64% | 474.2만 |
|---|
| 2025.11.14 | ₩13,116 | ₩13,559 | ₩12,989 | ₩13,116 | 0.00% | 489.6만 |
|---|
| 2025.11.13 | ₩14,336 | ₩14,712 | ₩13,612 | ₩13,787 | -3.84% | 482.7만 |
|---|
| 2025.11.12 | ₩14,430 | ₩15,087 | ₩13,572 | ₩14,336 | -0.65% | 1163.3만 |
|---|
| 2025.11.11 | ₩14,846 | ₩15,329 | ₩14,792 | ₩14,967 | +0.81% | 345.5만 |
|---|
| 2025.11.10 | ₩15,235 | ₩15,530 | ₩14,859 | ₩15,047 | -1.23% | 208만 |
|---|
| 2025.11.07 | ₩15,007 | ₩15,444 | ₩14,363 | ₩14,900 | -0.71% | 347.5만 |
|---|
| 2025.11.06 | ₩15,905 | ₩15,932 | ₩14,926 | ₩14,953 | -5.99% | 269.1만 |
|---|
| 2025.11.05 | ₩15,731 | ₩16,040 | ₩15,423 | ₩15,905 | +1.11% | 167.1만 |
|---|
| 2025.11.04 | ₩16,093 | ₩16,221 | ₩15,510 | ₩15,664 | -2.67% | 312만 |
|---|
| 2025.11.03 | ₩16,361 | ₩16,522 | ₩15,919 | ₩16,361 | 0.00% | 222.1만 |
|---|
| 2025.10.31 | ₩16,482 | ₩16,737 | ₩16,227 | ₩16,268 | -1.30% | 226.8만 |
|---|
| 2025.10.30 | ₩16,415 | ₩16,737 | ₩16,133 | ₩16,469 | +0.33% | 199.4만 |
|---|
| 2025.10.29 | ₩16,160 | ₩17,354 | ₩16,160 | ₩16,496 | +2.07% | 412.4만 |
|---|
| 2025.10.28 | ₩16,160 | ₩16,496 | ₩15,879 | ₩16,214 | +0.33% | 200.3만 |
|---|
| 2025.10.27 | ₩16,750 | ₩16,858 | ₩16,241 | ₩16,241 | -3.04% | 159.8만 |
|---|
| 2025.10.24 | ₩16,630 | ₩17,019 | ₩16,536 | ₩16,710 | +0.48% | 148.6만 |
|---|
| 2025.10.23 | ₩16,107 | ₩16,549 | ₩15,892 | ₩16,415 | +1.92% | 139.2만 |
|---|
| 2025.10.22 | ₩16,348 | ₩16,375 | ₩15,805 | ₩16,026 | -1.97% | 213.2만 |
|---|
| 2025.10.21 | ₩16,294 | ₩16,670 | ₩15,959 | ₩16,268 | -0.16% | 189.9만 |
|---|
| 2025.10.20 | ₩16,120 | ₩16,536 | ₩16,066 | ₩16,455 | +2.08% | 268.1만 |
|---|
| 2025.10.17 | ₩16,294 | ₩16,697 | ₩15,946 | ₩15,946 | -2.14% | 355.5만 |
|---|
| 2025.10.16 | ₩17,944 | ₩18,038 | ₩16,428 | ₩16,469 | -8.22% | 331.7만 |
|---|
| 2025.10.15 | ₩17,837 | ₩18,132 | ₩17,434 | ₩17,863 | +0.15% | 261.3만 |
|---|
| 2025.10.14 | ₩16,777 | ₩17,709 | ₩16,455 | ₩17,555 | +4.64% | 320.6만 |
|---|
| 2025.10.13 | ₩17,059 | ₩17,501 | ₩16,724 | ₩17,099 | +0.24% | 292.8만 |
|---|
| 2025.10.10 | ₩17,555 | ₩18,078 | ₩16,361 | ₩16,442 | -6.34% | 357.9만 |
|---|