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 | ₩11,897 | ₩11,951 | ₩11,723 | ₩11,951 | +0.45% | 87.8만 |
| 2026.10.08 | ₩11,629 | ₩11,857 | ₩11,374 | ₩11,830 | +1.73% | 161.6만 |
| 2026.10.07 | ₩11,709 | ₩11,844 | ₩11,495 | ₩11,763 | +0.46% | 115.8만 |
| 2026.10.06 | ₩11,200 | ₩12,072 | ₩11,119 | ₩11,870 | +5.99% | 179.6만 |
| 2026.10.05 | ₩11,133 | ₩11,374 | ₩10,973 | ₩11,079 | -0.48% | 146.2만 |
| 2026.10.02 | ₩11,240 | ₩11,267 | ₩11,066 | ₩11,079 | -1.43% | 124.1만 |
| 2026.10.01 | ₩11,160 | ₩11,361 | ₩10,898 | ₩11,106 | -0.48% | 117.5만 |
| 2026.09.30 | ₩11,441 | ₩11,508 | ₩11,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,160 |
| -2.46% |
| 234만 |
| 2026.09.29 | ₩11,750 | ₩11,870 | ₩11,274 | ₩11,347 | -3.42% | 143.2만 |
|---|
| 2026.09.28 | ₩11,803 | ₩11,951 | ₩11,320 | ₩11,709 | -0.80% | 165.9만 |
|---|
| 2026.09.25 | ₩11,924 | ₩12,206 | ₩11,750 | ₩11,924 | 0.00% | 124.2만 |
|---|
| 2026.09.24 | ₩11,911 | ₩12,085 | ₩11,736 | ₩11,897 | -0.11% | 99.3만 |
|---|
| 2026.09.23 | ₩12,098 | ₩12,286 | ₩11,971 | ₩11,978 | -1.00% | 94.6만 |
|---|
| 2026.09.22 | ₩12,554 | ₩12,575 | ₩12,313 | ₩12,380 | -1.39% | 106.8만 |
|---|
| 2026.09.21 | ₩12,273 | ₩12,414 | ₩11,978 | ₩12,394 | +0.98% | 89.8만 |
|---|
| 2026.09.18 | ₩12,139 | ₩12,300 | ₩11,911 | ₩12,152 | +0.11% | 338.5만 |
|---|
| 2026.09.17 | ₩12,098 | ₩12,380 | ₩12,051 | ₩12,072 | -0.22% | 131.7만 |
|---|
| 2026.09.16 | ₩12,957 | ₩12,970 | ₩11,830 | ₩11,870 | -8.39% | 351만 |
|---|
| 2026.09.15 | ₩12,635 | ₩13,245 | ₩12,528 | ₩12,890 | +2.02% | 137.1만 |
|---|
| 2026.09.14 | ₩12,796 | ₩12,890 | ₩12,595 | ₩12,648 | -1.15% | 138만 |
|---|
| 2026.09.11 | ₩12,635 | ₩12,950 | ₩12,588 | ₩12,823 | +1.49% | 94.3만 |
|---|
| 2026.09.10 | ₩12,273 | ₩12,970 | ₩12,165 | ₩12,434 | +1.31% | 217.7만 |
|---|
| 2026.09.09 | ₩12,850 | ₩12,964 | ₩12,326 | ₩12,420 | -3.34% | 94.1만 |
|---|
| 2026.09.08 | ₩12,568 | ₩12,997 | ₩12,340 | ₩12,823 | +2.03% | 136.3만 |
|---|
| 2026.09.04 | ₩12,273 | ₩12,635 | ₩12,206 | ₩12,554 | +2.30% | 74.9만 |
|---|
| 2026.09.03 | ₩12,742 | ₩12,863 | ₩12,367 | ₩12,461 | -2.21% | 83.9만 |
|---|
| 2026.09.02 | ₩12,487 | ₩12,702 | ₩12,300 | ₩12,554 | +0.54% | 127.1만 |
|---|
| 2026.09.01 | ₩12,541 | ₩12,689 | ₩12,326 | ₩12,474 | -0.53% | 114.5만 |
|---|
| 2026.08.31 | ₩12,756 | ₩12,903 | ₩12,622 | ₩12,729 | -0.21% | 119.3만 |
|---|
| 2026.08.28 | ₩13,145 | ₩13,399 | ₩12,709 | ₩12,823 | -2.45% | 123.4만 |
|---|
| 2026.08.27 | ₩13,292 | ₩13,393 | ₩13,118 | ₩13,158 | -1.01% | 139.5만 |
|---|
| 2026.08.26 | ₩13,037 | ₩13,232 | ₩12,855 | ₩13,158 | +0.93% | 131.4만 |
|---|
| 2026.08.25 | ₩12,514 | ₩13,091 | ₩12,447 | ₩13,078 | +4.50% | 212.2만 |
|---|
| 2026.08.24 | ₩12,943 | ₩13,011 | ₩12,380 | ₩12,447 | -3.83% | 115.2만 |
|---|
| 2026.08.21 | ₩12,541 | ₩13,011 | ₩12,474 | ₩12,756 | +1.71% | 210.1만 |
|---|
| 2026.08.20 | ₩12,340 | ₩12,340 | ₩11,750 | ₩12,098 | -1.96% | 168만 |
|---|
| 2026.08.19 | ₩12,622 | ₩12,782 | ₩12,219 | ₩12,340 | -2.23% | 133.3만 |
|---|
| 2026.08.18 | ₩12,943 | ₩13,091 | ₩12,447 | ₩12,474 | -3.63% | 124.2만 |
|---|
| 2026.08.17 | ₩13,078 | ₩13,131 | ₩12,595 | ₩12,890 | -1.44% | 207.1만 |
|---|
| 2026.08.14 | ₩13,346 | ₩13,587 | ₩12,870 | ₩13,212 | -1.01% | 218.8만 |
|---|
| 2026.08.13 | ₩13,775 | ₩14,057 | ₩13,453 | ₩13,467 | -2.24% | 239.2만 |
|---|
| 2026.08.12 | ₩14,486 | ₩14,486 | ₩13,621 | ₩13,668 | -5.65% | 244.6만 |
|---|
| 2026.08.11 | ₩14,177 | ₩14,533 | ₩13,856 | ₩14,137 | -0.28% | 527.8만 |
|---|
| 2026.08.10 | ₩13,547 | ₩14,137 | ₩13,413 | ₩13,856 | +2.28% | 432만 |
|---|
| 2026.08.07 | ₩12,058 | ₩13,721 | ₩12,058 | ₩13,493 | +11.90% | 429.1만 |
|---|
| 2026.08.06 | ₩10,878 | ₩11,709 | ₩10,388 | ₩11,642 | +7.03% | 297.8만 |
|---|
| 2026.08.05 | ₩10,985 | ₩11,133 | ₩10,797 | ₩10,972 | -0.12% | 281.6만 |
|---|
| 2026.08.04 | ₩10,475 | ₩11,227 | ₩10,473 | ₩11,146 | +6.40% | 280.6만 |
|---|
| 2026.08.03 | ₩9,912 | ₩10,623 | ₩9,885 | ₩10,516 | +6.09% | 389.7만 |
|---|
| 2026.07.31 | ₩9,858 | ₩9,858 | ₩9,604 | ₩9,805 | -0.54% | 102.9만 |
|---|
| 2026.07.30 | ₩9,765 | ₩9,858 | ₩9,510 | ₩9,738 | -0.27% | 125만 |
|---|
| 2026.07.29 | ₩9,805 | ₩9,858 | ₩9,530 | ₩9,644 | -1.64% | 180.4만 |
|---|
| 2026.07.28 | ₩9,778 | ₩9,919 | ₩9,590 | ₩9,711 | -0.69% | 135.4만 |
|---|
| 2026.07.27 | ₩9,590 | ₩9,926 | ₩9,590 | ₩9,751 | +1.68% | 114.1만 |
|---|
| 2026.07.24 | ₩9,523 | ₩9,825 | ₩9,510 | ₩9,563 | +0.42% | 134.5만 |
|---|
| 2026.07.23 | ₩9,376 | ₩9,537 | ₩9,013 | ₩9,349 | -0.29% | 304.5만 |
|---|
| 2026.07.22 | ₩9,443 | ₩9,744 | ₩9,362 | ₩9,617 | +1.85% | 240만 |
|---|
| 2026.07.21 | ₩8,718 | ₩9,584 | ₩8,718 | ₩9,389 | +7.69% | 283.8만 |
|---|
| 2026.07.20 | ₩9,215 | ₩9,295 | ₩8,698 | ₩8,772 | -4.80% | 297.8만 |
|---|
| 2026.07.17 | ₩9,295 | ₩9,295 | ₩9,013 | ₩9,188 | -1.15% | 180.2만 |
|---|
| 2026.07.16 | ₩9,671 | ₩9,791 | ₩9,161 | ₩9,282 | -4.02% | 246.9만 |
|---|
| 2026.07.15 | ₩9,657 | ₩9,999 | ₩9,483 | ₩9,604 | -0.56% | 245.6만 |
|---|
| 2026.07.14 | ₩9,610 | ₩9,711 | ₩9,470 | ₩9,523 | -0.91% | 109.5만 |
|---|
| 2026.07.13 | ₩10,113 | ₩10,113 | ₩9,523 | ₩9,550 | -5.57% | 176.1만 |
|---|
| 2026.07.10 | ₩10,194 | ₩10,341 | ₩9,858 | ₩10,100 | -0.92% | 185.5만 |
|---|
| 2026.07.09 | ₩10,543 | ₩10,596 | ₩9,879 | ₩10,073 | -4.45% | 280.1만 |
|---|
| 2026.07.08 | ₩10,402 | ₩10,683 | ₩10,194 | ₩10,636 | +2.26% | 213.4만 |
|---|
| 2026.07.07 | ₩10,965 | ₩11,025 | ₩10,583 | ₩10,610 | -3.24% | 203.3만 |
|---|
| 2026.07.06 | ₩11,079 | ₩11,106 | ₩10,791 | ₩10,972 | -0.97% | 212.3만 |
|---|
| 2026.07.02 | ₩10,945 | ₩11,206 | ₩10,730 | ₩10,878 | -0.61% | 137.8만 |
|---|
| 2026.07.01 | ₩10,811 | ₩11,146 | ₩10,690 | ₩10,730 | -0.74% | 120.6만 |
|---|
| 2026.06.30 | ₩10,784 | ₩11,019 | ₩10,703 | ₩10,851 | +0.62% | 165.1만 |
|---|
| 2026.06.29 | ₩11,025 | ₩11,200 | ₩10,730 | ₩10,958 | -0.61% | 177.4만 |
|---|
| 2026.06.26 | ₩11,119 | ₩11,320 | ₩10,972 | ₩11,119 | 0.00% | 355.9만 |
|---|
| 2026.06.25 | ₩11,106 | ₩11,367 | ₩10,838 | ₩10,985 | -1.09% | 133.3만 |
|---|
| 2026.06.24 | ₩10,999 | ₩11,206 | ₩10,844 | ₩11,079 | +0.73% | 111.7만 |
|---|
| 2026.06.23 | ₩10,730 | ₩11,133 | ₩10,724 | ₩10,958 | +2.13% | 117.8만 |
|---|
| 2026.06.22 | ₩11,025 | ₩11,213 | ₩10,784 | ₩10,824 | -1.82% | 131만 |
|---|
| 2026.06.18 | ₩10,918 | ₩11,334 | ₩10,757 | ₩11,294 | +3.44% | 255.7만 |
|---|
| 2026.06.17 | ₩11,361 | ₩11,549 | ₩10,864 | ₩10,878 | -4.25% | 202.2만 |
|---|
| 2026.06.16 | ₩11,441 | ₩11,622 | ₩11,139 | ₩11,294 | -1.29% | 105.8만 |
|---|
| 2026.06.15 | ₩11,642 | ₩11,850 | ₩11,401 | ₩11,468 | -1.50% | 186.1만 |
|---|
| 2026.06.12 | ₩11,240 | ₩11,689 | ₩11,133 | ₩11,347 | +0.95% | 130.8만 |
|---|
| 2026.06.11 | ₩10,583 | ₩11,227 | ₩10,583 | ₩11,186 | +5.70% | 213.6만 |
|---|
| 2026.06.10 | ₩10,932 | ₩11,012 | ₩10,650 | ₩10,650 | -2.58% | 241.5만 |
|---|
| 2026.06.09 | ₩11,508 | ₩11,616 | ₩10,724 | ₩10,958 | -4.78% | 237.8만 |
|---|
| 2026.06.08 | ₩11,133 | ₩11,649 | ₩11,092 | ₩11,401 | +2.41% | 199.4만 |
|---|
| 2026.06.05 | ₩11,240 | ₩11,455 | ₩11,133 | ₩11,240 | 0.00% | 275.2만 |
|---|
| 2026.06.04 | ₩11,267 | ₩11,676 | ₩11,267 | ₩11,347 | +0.71% | 139.2만 |
|---|
| 2026.06.03 | ₩10,945 | ₩11,528 | ₩10,703 | ₩11,374 | +3.92% | 214.6만 |
|---|
| 2026.06.02 | ₩10,932 | ₩11,186 | ₩10,703 | ₩11,133 | +1.84% | 180만 |
|---|
| 2026.06.01 | ₩10,932 | ₩12,072 | ₩10,328 | ₩10,918 | -0.12% | 387.4만 |
|---|
| 2026.05.29 | ₩11,173 | ₩11,341 | ₩10,887 | ₩10,958 | -1.92% | 176.3만 |
|---|
| 2026.05.28 | ₩11,247 | ₩11,441 | ₩10,851 | ₩11,227 | -0.18% | 157.5만 |
|---|
| 2026.05.27 | ₩11,401 | ₩11,602 | ₩11,200 | ₩11,200 | -1.76% | 139.4만 |
|---|
| 2026.05.26 | ₩11,401 | ₩11,897 | ₩11,267 | ₩11,334 | -0.59% | 119.5만 |
|---|
| 2026.05.22 | ₩11,495 | ₩11,609 | ₩11,294 | ₩11,428 | -0.58% | 168.9만 |
|---|
| 2026.05.21 | ₩11,414 | ₩11,736 | ₩11,347 | ₩11,428 | +0.12% | 166.1만 |
|---|
| 2026.05.20 | ₩11,589 | ₩12,072 | ₩11,421 | ₩11,522 | -0.58% | 200.4만 |
|---|
| 2026.05.19 | ₩12,192 | ₩12,863 | ₩11,334 | ₩11,481 | -5.83% | 410.4만 |
|---|
| 2026.05.18 | ₩11,937 | ₩12,206 | ₩11,884 | ₩12,072 | +1.12% | 225.3만 |
|---|
| 2026.05.15 | ₩11,803 | ₩12,045 | ₩11,347 | ₩12,018 | +1.82% | 244.9만 |
|---|
| 2026.05.14 | ₩12,179 | ₩12,313 | ₩11,850 | ₩11,964 | -1.76% | 201.9만 |
|---|
| 2026.05.13 | ₩12,420 | ₩12,487 | ₩11,971 | ₩11,991 | -3.46% | 190.5만 |
|---|
| 2026.05.12 | ₩12,984 | ₩13,064 | ₩12,313 | ₩12,608 | -2.89% | 203.6만 |
|---|
| 2026.05.11 | ₩13,279 | ₩13,587 | ₩12,997 | ₩13,037 | -1.82% | 184.7만 |
|---|
| 2026.05.08 | ₩13,346 | ₩13,681 | ₩13,091 | ₩13,292 | -0.40% | 230.3만 |
|---|
| 2026.05.07 | ₩14,084 | ₩14,620 | ₩13,386 | ₩13,426 | -4.67% | 358.7만 |
|---|
| 2026.05.06 | ₩13,614 | ₩14,050 | ₩13,078 | ₩13,829 | +1.58% | 713.3만 |
|---|
| 2026.05.05 | ₩12,568 | ₩13,259 | ₩12,528 | ₩12,742 | +1.39% | 487.1만 |
|---|
| 2026.05.04 | ₩12,554 | ₩13,064 | ₩12,434 | ₩12,447 | -0.85% | 260.6만 |
|---|
| 2026.05.01 | ₩12,447 | ₩12,997 | ₩12,326 | ₩12,581 | +1.08% | 251.1만 |
|---|
| 2026.04.30 | ₩12,165 | ₩12,347 | ₩11,984 | ₩12,259 | +0.77% | 179만 |
|---|
| 2026.04.29 | ₩11,870 | ₩12,246 | ₩11,535 | ₩12,098 | +1.92% | 270.1만 |
|---|
| 2026.04.28 | ₩11,602 | ₩11,924 | ₩11,535 | ₩11,897 | +2.54% | 245.8만 |
|---|
| 2026.04.27 | ₩11,495 | ₩11,864 | ₩11,481 | ₩11,669 | +1.52% | 226.4만 |
|---|
| 2026.04.24 | ₩11,575 | ₩11,656 | ₩11,200 | ₩11,562 | -0.12% | 167만 |
|---|
| 2026.04.23 | ₩11,750 | ₩11,870 | ₩11,602 | ₩11,642 | -0.91% | 164.3만 |
|---|
| 2026.04.22 | ₩11,830 | ₩12,286 | ₩11,723 | ₩11,857 | +0.23% | 307.7만 |
|---|
| 2026.04.21 | ₩11,803 | ₩12,353 | ₩11,683 | ₩11,723 | -0.68% | 324.3만 |
|---|
| 2026.04.20 | ₩11,307 | ₩12,078 | ₩11,133 | ₩11,897 | +5.22% | 302.2만 |
|---|
| 2026.04.17 | ₩10,972 | ₩11,515 | ₩10,864 | ₩11,401 | +3.91% | 418.1만 |
|---|
| 2026.04.16 | ₩10,341 | ₩10,744 | ₩10,053 | ₩10,717 | +3.63% | 260.8만 |
|---|
| 2026.04.15 | ₩10,744 | ₩10,824 | ₩10,234 | ₩10,247 | -4.62% | 153.3만 |
|---|
| 2026.04.14 | ₩9,791 | ₩10,690 | ₩9,791 | ₩10,636 | +8.63% | 390.7만 |
|---|
| 2026.04.13 | ₩9,443 | ₩9,738 | ₩9,282 | ₩9,724 | +2.98% | 450만 |
|---|
| 2026.04.10 | ₩9,671 | ₩9,671 | ₩9,416 | ₩9,590 | -0.83% | 178.4만 |
|---|
| 2026.04.09 | ₩9,765 | ₩9,979 | ₩9,402 | ₩9,577 | -1.92% | 212.8만 |
|---|
| 2026.04.08 | ₩10,060 | ₩10,127 | ₩9,684 | ₩9,899 | -1.60% | 266.6만 |
|---|
| 2026.04.07 | ₩9,416 | ₩9,644 | ₩9,188 | ₩9,483 | +0.71% | 234.2만 |
|---|
| 2026.04.06 | ₩9,335 | ₩9,510 | ₩9,134 | ₩9,496 | +1.72% | 221.2만 |
|---|
| 2026.04.02 | ₩8,879 | ₩9,456 | ₩8,854 | ₩9,322 | +4.98% | 333.3만 |
|---|
| 2026.04.01 | ₩8,933 | ₩9,362 | ₩8,745 | ₩9,161 | +2.55% | 174.9만 |
|---|
| 2026.03.31 | ₩9,201 | ₩9,322 | ₩8,531 | ₩8,826 | -4.08% | 288.2만 |
|---|
| 2026.03.30 | ₩8,826 | ₩9,174 | ₩8,718 | ₩8,960 | +1.52% | 334.7만 |
|---|
| 2026.03.27 | ₩9,376 | ₩9,423 | ₩8,792 | ₩8,812 | -6.01% | 383.8만 |
|---|
| 2026.03.26 | ₩9,456 | ₩9,858 | ₩9,161 | ₩9,537 | +0.85% | 428.2만 |
|---|
| 2026.03.25 | ₩10,060 | ₩10,261 | ₩9,751 | ₩9,885 | -1.73% | 329.3만 |
|---|
| 2026.03.24 | ₩10,234 | ₩10,234 | ₩9,604 | ₩9,805 | -4.19% | 377.3만 |
|---|
| 2026.03.23 | ₩10,408 | ₩10,596 | ₩10,194 | ₩10,395 | -0.13% | 317.7만 |
|---|
| 2026.03.20 | ₩10,382 | ₩10,442 | ₩9,979 | ₩10,194 | -1.81% | 395.6만 |
|---|
| 2026.03.19 | ₩10,060 | ₩10,355 | ₩9,932 | ₩10,315 | +2.53% | 318.6만 |
|---|
| 2026.03.18 | ₩10,395 | ₩11,052 | ₩10,019 | ₩10,288 | -1.03% | 315.7만 |
|---|
| 2026.03.17 | ₩10,475 | ₩10,985 | ₩10,395 | ₩10,516 | +0.38% | 359.3만 |
|---|
| 2026.03.16 | ₩9,724 | ₩10,227 | ₩9,637 | ₩10,194 | +4.83% | 367.2만 |
|---|
| 2026.03.13 | ₩9,791 | ₩10,247 | ₩9,416 | ₩9,724 | -0.68% | 840.2만 |
|---|
| 2026.03.12 | ₩10,422 | ₩10,905 | ₩9,027 | ₩10,315 | -1.03% | 1430.2만 |
|---|
| 2026.03.11 | ₩11,401 | ₩11,629 | ₩10,999 | ₩11,334 | -0.59% | 390.1만 |
|---|
| 2026.03.10 | ₩11,777 | ₩11,897 | ₩11,354 | ₩11,495 | -2.39% | 230.4만 |
|---|
| 2026.03.09 | ₩11,602 | ₩11,911 | ₩11,200 | ₩11,803 | +1.73% | 242.9만 |
|---|
| 2026.03.06 | ₩12,273 | ₩12,273 | ₩11,334 | ₩11,803 | -3.83% | 235.5만 |
|---|
| 2026.03.05 | ₩12,192 | ₩12,554 | ₩11,958 | ₩12,501 | +2.53% | 293.7만 |
|---|
| 2026.03.04 | ₩12,353 | ₩12,662 | ₩12,286 | ₩12,340 | -0.11% | 163.8만 |
|---|
| 2026.03.03 | ₩12,635 | ₩12,715 | ₩12,233 | ₩12,313 | -2.55% | 249.1만 |
|---|
| 2026.03.02 | ₩12,380 | ₩12,957 | ₩12,300 | ₩12,903 | +4.23% | 185만 |
|---|
| 2026.02.27 | ₩12,809 | ₩12,970 | ₩12,541 | ₩12,702 | -0.84% | 223.8만 |
|---|
| 2026.02.26 | ₩12,850 | ₩13,279 | ₩12,514 | ₩13,212 | +2.82% | 171만 |
|---|
| 2026.02.25 | ₩12,876 | ₩12,876 | ₩12,534 | ₩12,675 | -1.56% | 198.7만 |
|---|
| 2026.02.24 | ₩12,447 | ₩12,836 | ₩12,206 | ₩12,648 | +1.62% | 184.1만 |
|---|
| 2026.02.23 | ₩12,984 | ₩13,078 | ₩12,253 | ₩12,353 | -4.86% | 219.9만 |
|---|
| 2026.02.20 | ₩12,729 | ₩13,399 | ₩12,729 | ₩13,118 | +3.06% | 151.5만 |
|---|
| 2026.02.19 | ₩12,541 | ₩12,970 | ₩12,407 | ₩12,943 | +3.21% | 145.3만 |
|---|
| 2026.02.18 | ₩12,689 | ₩12,809 | ₩12,467 | ₩12,702 | +0.11% | 180.3만 |
|---|
| 2026.02.17 | ₩12,474 | ₩12,675 | ₩12,085 | ₩12,528 | +0.43% | 176만 |
|---|
| 2026.02.13 | ₩12,970 | ₩13,118 | ₩12,501 | ₩12,554 | -3.21% | 195만 |
|---|
| 2026.02.12 | ₩13,118 | ₩13,279 | ₩12,394 | ₩12,836 | -2.15% | 259.7만 |
|---|
| 2026.02.11 | ₩13,359 | ₩13,520 | ₩12,782 | ₩13,118 | -1.81% | 226.6만 |
|---|
| 2026.02.10 | ₩13,775 | ₩13,949 | ₩13,131 | ₩13,198 | -4.19% | 257만 |
|---|
| 2026.02.09 | ₩12,943 | ₩13,896 | ₩12,514 | ₩13,882 | +7.25% | 250.4만 |
|---|
| 2026.02.06 | ₩12,246 | ₩12,917 | ₩11,964 | ₩12,809 | +4.60% | 338.3만 |
|---|
| 2026.02.05 | ₩12,850 | ₩13,158 | ₩11,937 | ₩12,072 | -6.05% | 392.9만 |
|---|
| 2026.02.04 | ₩13,614 | ₩13,614 | ₩12,917 | ₩13,051 | -4.14% | 221.6만 |
|---|
| 2026.02.03 | ₩13,440 | ₩13,695 | ₩12,937 | ₩13,279 | -1.20% | 227.4만 |
|---|
| 2026.02.02 | ₩13,480 | ₩13,544 | ₩13,171 | ₩13,252 | -1.69% | 232.8만 |
|---|
| 2026.01.30 | ₩13,708 | ₩13,923 | ₩13,265 | ₩13,547 | -1.17% | 213.4만 |
|---|
| 2026.01.29 | ₩14,070 | ₩14,218 | ₩13,708 | ₩13,923 | -1.05% | 178.7만 |
|---|
| 2026.01.28 | ₩14,218 | ₩14,359 | ₩13,695 | ₩13,990 | -1.60% | 199.1만 |
|---|
| 2026.01.27 | ₩14,379 | ₩14,446 | ₩14,077 | ₩14,097 | -1.96% | 179.4만 |
|---|
| 2026.01.26 | ₩14,647 | ₩14,754 | ₩14,251 | ₩14,338 | -2.11% | 184.4만 |
|---|
| 2026.01.23 | ₩15,170 | ₩15,170 | ₩14,345 | ₩14,513 | -4.33% | 201.4만 |
|---|
| 2026.01.22 | ₩15,090 | ₩15,304 | ₩14,888 | ₩15,022 | -0.44% | 188.8만 |
|---|
| 2026.01.21 | ₩15,090 | ₩15,398 | ₩14,593 | ₩14,942 | -0.98% | 198.6만 |
|---|
| 2026.01.20 | ₩14,982 | ₩15,505 | ₩14,848 | ₩14,888 | -0.63% | 173.1만 |
|---|
| 2026.01.16 | ₩15,613 | ₩15,693 | ₩15,116 | ₩15,344 | -1.72% | 139.1만 |
|---|
| 2026.01.15 | ₩14,996 | ₩15,693 | ₩14,888 | ₩15,613 | +4.11% | 261.8만 |
|---|
| 2026.01.14 | ₩15,036 | ₩15,210 | ₩14,835 | ₩14,996 | -0.27% | 179만 |
|---|
| 2026.01.13 | ₩15,693 | ₩15,693 | ₩14,808 | ₩15,022 | -4.27% | 227만 |
|---|
| 2026.01.12 | ₩15,090 | ₩15,626 | ₩14,888 | ₩15,613 | +3.47% | 261.2만 |
|---|
| 2026.01.09 | ₩15,224 | ₩15,908 | ₩14,848 | ₩15,358 | +0.88% | 472.7만 |
|---|
| 2026.01.08 | ₩13,212 | ₩14,620 | ₩13,145 | ₩14,593 | +10.46% | 208만 |
|---|
| 2026.01.07 | ₩14,137 | ₩14,191 | ₩13,346 | ₩13,399 | -5.22% | 174.6만 |
|---|
| 2026.01.06 | ₩14,070 | ₩14,110 | ₩13,681 | ₩14,097 | +0.19% | 152만 |
|---|
| 2026.01.05 | ₩13,393 | ₩14,124 | ₩13,252 | ₩13,976 | +4.36% | 133.1만 |
|---|
| 2026.01.02 | ₩13,654 | ₩13,674 | ₩13,004 | ₩13,265 | -2.85% | 246.4만 |
|---|
| 2025.12.31 | ₩13,560 | ₩13,815 | ₩13,460 | ₩13,560 | 0.00% | 262.4만 |
|---|
| 2025.12.30 | ₩13,748 | ₩13,788 | ₩13,426 | ₩13,507 | -1.76% | 211만 |
|---|
| 2025.12.29 | ₩14,057 | ₩14,231 | ₩13,795 | ₩13,923 | -0.95% | 160.9만 |
|---|
| 2025.12.26 | ₩14,137 | ₩14,318 | ₩14,030 | ₩14,258 | +0.85% | 90.3만 |
|---|
| 2025.12.24 | ₩14,050 | ₩14,312 | ₩13,856 | ₩14,204 | +1.10% | 68.5만 |
|---|
| 2025.12.23 | ₩14,084 | ₩14,164 | ₩13,721 | ₩14,084 | 0.00% | 149.8만 |
|---|
| 2025.12.22 | ₩13,668 | ₩14,151 | ₩13,574 | ₩14,124 | +3.34% | 143.2만 |
|---|
| 2025.12.19 | ₩13,842 | ₩13,956 | ₩13,654 | ₩13,695 | -1.07% | 696.6만 |
|---|
| 2025.12.18 | ₩14,110 | ₩14,204 | ₩13,815 | ₩13,842 | -1.90% | 130.9만 |
|---|
| 2025.12.17 | ₩13,815 | ₩14,110 | ₩13,574 | ₩13,641 | -1.26% | 170.8만 |
|---|
| 2025.12.16 | ₩13,923 | ₩14,084 | ₩13,648 | ₩13,815 | -0.77% | 199.9만 |
|---|
| 2025.12.15 | ₩14,231 | ₩14,352 | ₩13,681 | ₩13,896 | -2.36% | 221.4만 |
|---|
| 2025.12.12 | ₩14,754 | ₩15,264 | ₩14,124 | ₩14,191 | -3.82% | 290.7만 |
|---|
| 2025.12.11 | ₩13,426 | ₩14,633 | ₩13,413 | ₩14,540 | +8.29% | 274.1만 |
|---|
| 2025.12.10 | ₩12,970 | ₩13,755 | ₩12,769 | ₩13,426 | +3.52% | 244.8만 |
|---|
| 2025.12.09 | ₩12,689 | ₩13,165 | ₩12,620 | ₩13,051 | +2.85% | 212.4만 |
|---|
| 2025.12.08 | ₩12,903 | ₩12,903 | ₩12,394 | ₩12,729 | -1.35% | 273.7만 |
|---|
| 2025.12.05 | ₩12,622 | ₩12,923 | ₩12,447 | ₩12,796 | +1.38% | 198.3만 |
|---|
| 2025.12.04 | ₩12,742 | ₩12,756 | ₩12,474 | ₩12,756 | +0.11% | 168.6만 |
|---|
| 2025.12.03 | ₩12,863 | ₩13,011 | ₩12,474 | ₩12,782 | -0.63% | 244.7만 |
|---|
| 2025.12.02 | ₩12,836 | ₩13,011 | ₩12,608 | ₩12,809 | -0.21% | 275.3만 |
|---|
| 2025.12.01 | ₩12,930 | ₩13,098 | ₩12,702 | ₩12,715 | -1.66% | 271.2만 |
|---|
| 2025.11.28 | ₩12,943 | ₩13,091 | ₩12,809 | ₩13,037 | +0.73% | 159.8만 |
|---|
| 2025.11.26 | ₩12,715 | ₩12,984 | ₩12,628 | ₩12,782 | +0.53% | 192.9만 |
|---|
| 2025.11.25 | ₩12,608 | ₩12,957 | ₩12,420 | ₩12,903 | +2.34% | 272.8만 |
|---|
| 2025.11.24 | ₩12,407 | ₩12,581 | ₩12,206 | ₩12,541 | +1.08% | 349.5만 |
|---|
| 2025.11.21 | ₩12,152 | ₩12,501 | ₩11,810 | ₩12,353 | +1.66% | 378.7만 |
|---|
| 2025.11.20 | ₩12,541 | ₩12,662 | ₩11,911 | ₩12,031 | -4.06% | 455.7만 |
|---|
| 2025.11.19 | ₩12,836 | ₩13,051 | ₩12,266 | ₩12,434 | -3.13% | 384.5만 |
|---|
| 2025.11.18 | ₩12,340 | ₩12,910 | ₩12,313 | ₩12,648 | +2.50% | 412.3만 |
|---|
| 2025.11.17 | ₩13,011 | ₩13,118 | ₩12,326 | ₩12,407 | -4.64% | 474.2만 |
|---|
| 2025.11.14 | ₩13,118 | ₩13,560 | ₩12,990 | ₩13,118 | 0.00% | 489.6만 |
|---|
| 2025.11.13 | ₩14,338 | ₩14,714 | ₩13,614 | ₩13,788 | -3.84% | 482.7만 |
|---|
| 2025.11.12 | ₩14,432 | ₩15,090 | ₩13,574 | ₩14,338 | -0.65% | 1163.3만 |
|---|
| 2025.11.11 | ₩14,848 | ₩15,331 | ₩14,794 | ₩14,969 | +0.81% | 345.5만 |
|---|
| 2025.11.10 | ₩15,237 | ₩15,532 | ₩14,861 | ₩15,049 | -1.23% | 208만 |
|---|
| 2025.11.07 | ₩15,009 | ₩15,446 | ₩14,365 | ₩14,902 | -0.71% | 347.5만 |
|---|
| 2025.11.06 | ₩15,908 | ₩15,935 | ₩14,929 | ₩14,955 | -5.99% | 269.1만 |
|---|
| 2025.11.05 | ₩15,733 | ₩16,042 | ₩15,425 | ₩15,908 | +1.11% | 167.1만 |
|---|
| 2025.11.04 | ₩16,095 | ₩16,223 | ₩15,512 | ₩15,666 | -2.67% | 312만 |
|---|
| 2025.11.03 | ₩16,364 | ₩16,525 | ₩15,921 | ₩16,364 | 0.00% | 222.1만 |
|---|
| 2025.10.31 | ₩16,484 | ₩16,739 | ₩16,230 | ₩16,270 | -1.30% | 226.8만 |
|---|
| 2025.10.30 | ₩16,417 | ₩16,739 | ₩16,136 | ₩16,471 | +0.33% | 199.4만 |
|---|
| 2025.10.29 | ₩16,163 | ₩17,356 | ₩16,163 | ₩16,498 | +2.07% | 412.4만 |
|---|
| 2025.10.28 | ₩16,163 | ₩16,498 | ₩15,881 | ₩16,216 | +0.33% | 200.3만 |
|---|
| 2025.10.27 | ₩16,753 | ₩16,860 | ₩16,243 | ₩16,243 | -3.04% | 159.8만 |
|---|
| 2025.10.24 | ₩16,632 | ₩17,021 | ₩16,538 | ₩16,712 | +0.48% | 148.6만 |
|---|
| 2025.10.23 | ₩16,109 | ₩16,552 | ₩15,894 | ₩16,417 | +1.92% | 139.2만 |
|---|
| 2025.10.22 | ₩16,350 | ₩16,377 | ₩15,807 | ₩16,028 | -1.97% | 213.2만 |
|---|
| 2025.10.21 | ₩16,297 | ₩16,672 | ₩15,961 | ₩16,270 | -0.16% | 189.9만 |
|---|
| 2025.10.20 | ₩16,122 | ₩16,538 | ₩16,069 | ₩16,458 | +2.08% | 268.1만 |
|---|
| 2025.10.17 | ₩16,297 | ₩16,699 | ₩15,948 | ₩15,948 | -2.14% | 355.5만 |
|---|
| 2025.10.16 | ₩17,946 | ₩18,040 | ₩16,431 | ₩16,471 | -8.22% | 331.7만 |
|---|
| 2025.10.15 | ₩17,839 | ₩18,134 | ₩17,437 | ₩17,866 | +0.15% | 261.3만 |
|---|
| 2025.10.14 | ₩16,780 | ₩17,712 | ₩16,458 | ₩17,557 | +4.64% | 320.6만 |
|---|
| 2025.10.13 | ₩17,061 | ₩17,504 | ₩16,726 | ₩17,101 | +0.24% | 292.8만 |
|---|
| 2025.10.10 | ₩17,557 | ₩18,081 | ₩16,364 | ₩16,444 | -6.34% | 357.9만 |
|---|