시장 데이터를 불러오는 중
전체 종목
Titan Machinery Inc. - Common Stock 과거 주가
Titan Machinery Inc. - Common Stock · TITN · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Titan Machinery Inc. - Common Stock · TITN · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,645 | ₩32,088 | ₩30,117 | ₩30,345 | -4.11% | 36.5만 |
| 2026.10.08 | ₩32,262 | ₩32,570 | ₩31,538 | ₩31,726 | -1.66% | 37.6만 |
| 2026.10.07 | ₩33,147 | ₩33,335 | ₩30,760 | ₩32,235 | -2.75% | 28.7만 |
| 2026.10.06 | ₩34,099 | ₩34,702 | ₩33,683 | ₩33,791 | -0.90% | 11.1만 |
| 2026.10.05 | ₩33,978 | ₩34,796 | ₩33,523 | ₩33,965 | -0.04% | 17.6만 |
| 2026.10.02 | ₩31,994 | ₩34,206 | ₩31,739 | ₩34,086 | +6.54% | 26.3만 |
| 2026.10.01 | ₩30,640 | ₩31,431 | ₩29,808 | ₩31,350 | +2.32% | 17.8만 |
| 2026.09.30 | ₩31,525 | ₩31,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,948 |
| -1.83% |
| 18.8만 |
| 2026.09.29 | ₩31,632 | ₩32,839 | ₩31,364 | ₩31,484 | -0.47% | 16.9만 |
|---|
| 2026.09.28 | ₩31,122 | ₩31,887 | ₩30,868 | ₩31,471 | +1.12% | 12.3만 |
|---|
| 2026.09.25 | ₩31,417 | ₩31,940 | ₩30,961 | ₩31,498 | +0.26% | 10.7만 |
|---|
| 2026.09.24 | ₩32,316 | ₩32,356 | ₩30,868 | ₩31,484 | -2.57% | 18.3만 |
|---|
| 2026.09.23 | ₩32,302 | ₩32,785 | ₩31,779 | ₩32,477 | +0.54% | 13.5만 |
|---|
| 2026.09.22 | ₩32,155 | ₩32,892 | ₩31,578 | ₩32,410 | +0.79% | 18.1만 |
|---|
| 2026.09.21 | ₩31,913 | ₩32,638 | ₩31,525 | ₩31,913 | 0.00% | 17.4만 |
|---|
| 2026.09.18 | ₩31,712 | ₩31,980 | ₩31,176 | ₩31,806 | +0.30% | 29만 |
|---|
| 2026.09.17 | ₩32,638 | ₩32,933 | ₩32,007 | ₩32,182 | -1.40% | 19.5만 |
|---|
| 2026.09.16 | ₩32,450 | ₩32,718 | ₩31,417 | ₩31,873 | -1.78% | 20만 |
|---|
| 2026.09.15 | ₩32,262 | ₩32,973 | ₩31,270 | ₩32,544 | +0.87% | 23.8만 |
|---|
| 2026.09.14 | ₩30,841 | ₩32,570 | ₩30,197 | ₩32,517 | +5.43% | 29.5만 |
|---|
| 2026.09.11 | ₩32,812 | ₩32,812 | ₩31,055 | ₩31,136 | -5.11% | 19.8만 |
|---|
| 2026.09.10 | ₩32,343 | ₩32,503 | ₩31,605 | ₩31,699 | -1.99% | 19.4만 |
|---|
| 2026.09.09 | ₩32,289 | ₩33,026 | ₩32,034 | ₩32,664 | +1.16% | 28.4만 |
|---|
| 2026.09.08 | ₩34,930 | ₩35,453 | ₩32,544 | ₩32,731 | -6.30% | 29.8만 |
|---|
| 2026.09.04 | ₩30,693 | ₩36,070 | ₩30,412 | ₩35,158 | +14.55% | 87.3만 |
|---|
| 2026.09.03 | ₩31,538 | ₩31,632 | ₩30,103 | ₩30,613 | -2.93% | 29.1만 |
|---|
| 2026.09.02 | ₩27,663 | ₩31,645 | ₩27,596 | ₩31,364 | +13.38% | 68.7만 |
|---|
| 2026.09.01 | ₩26,885 | ₩27,864 | ₩26,443 | ₩27,542 | +2.44% | 45.5만 |
|---|
| 2026.08.31 | ₩26,148 | ₩28,320 | ₩25,933 | ₩27,582 | +5.49% | 76.1만 |
|---|
| 2026.08.28 | ₩24,471 | ₩25,048 | ₩22,795 | ₩23,948 | -2.14% | 35.3만 |
|---|
| 2026.08.27 | ₩22,929 | ₩25,303 | ₩22,219 | ₩24,699 | +7.72% | 44.3만 |
|---|
| 2026.08.26 | ₩25,692 | ₩26,134 | ₩24,941 | ₩25,222 | -1.83% | 20.4만 |
|---|
| 2026.08.25 | ₩25,584 | ₩26,134 | ₩25,276 | ₩25,651 | +0.26% | 10.4만 |
|---|
| 2026.08.24 | ₩27,059 | ₩27,462 | ₩25,517 | ₩25,558 | -5.55% | 27.9만 |
|---|
| 2026.08.21 | ₩24,579 | ₩27,100 | ₩24,270 | ₩27,059 | +10.09% | 36.7만 |
|---|
| 2026.08.20 | ₩23,761 | ₩24,284 | ₩23,251 | ₩24,257 | +2.09% | 12.3만 |
|---|
| 2026.08.19 | ₩24,096 | ₩24,914 | ₩23,613 | ₩23,841 | -1.06% | 15.1만 |
|---|
| 2026.08.18 | ₩24,069 | ₩24,109 | ₩23,198 | ₩23,734 | -1.39% | 19.2만 |
|---|
| 2026.08.17 | ₩24,673 | ₩24,820 | ₩24,230 | ₩24,284 | -1.58% | 8.8만 |
|---|
| 2026.08.14 | ₩24,163 | ₩24,954 | ₩23,814 | ₩24,699 | +2.22% | 16.6만 |
|---|
| 2026.08.13 | ₩25,008 | ₩25,316 | ₩24,096 | ₩24,163 | -3.38% | 23만 |
|---|
| 2026.08.12 | ₩25,786 | ₩25,786 | ₩24,404 | ₩24,780 | -3.90% | 18.1만 |
|---|
| 2026.08.11 | ₩24,713 | ₩25,718 | ₩24,485 | ₩25,222 | +2.06% | 14.4만 |
|---|
| 2026.08.10 | ₩25,477 | ₩25,477 | ₩24,391 | ₩24,525 | -3.74% | 14.6만 |
|---|
| 2026.08.07 | ₩26,402 | ₩26,657 | ₩25,531 | ₩25,598 | -3.05% | 11.8만 |
|---|
| 2026.08.06 | ₩26,349 | ₩26,550 | ₩25,571 | ₩25,799 | -2.09% | 14.8만 |
|---|
| 2026.08.05 | ₩26,362 | ₩26,738 | ₩26,081 | ₩26,362 | 0.00% | 15.3만 |
|---|
| 2026.08.04 | ₩24,726 | ₩26,483 | ₩24,445 | ₩26,121 | +5.64% | 24.5만 |
|---|
| 2026.08.03 | ₩23,224 | ₩24,418 | ₩23,224 | ₩24,324 | +4.73% | 16.5만 |
|---|
| 2026.07.31 | ₩23,895 | ₩23,975 | ₩22,500 | ₩22,782 | -4.66% | 46.8만 |
|---|
| 2026.07.30 | ₩24,351 | ₩24,538 | ₩23,586 | ₩23,774 | -2.37% | 13.6만 |
|---|
| 2026.07.29 | ₩26,054 | ₩26,054 | ₩24,123 | ₩24,176 | -7.21% | 28.9만 |
|---|
| 2026.07.28 | ₩27,019 | ₩27,408 | ₩26,201 | ₩26,335 | -2.53% | 21.9만 |
|---|
| 2026.07.27 | ₩27,100 | ₩27,301 | ₩26,335 | ₩26,979 | -0.45% | 17.5만 |
|---|
| 2026.07.24 | ₩25,705 | ₩26,845 | ₩25,343 | ₩26,791 | +4.23% | 16.3만 |
|---|
| 2026.07.23 | ₩25,491 | ₩26,094 | ₩24,994 | ₩25,450 | -0.16% | 22.9만 |
|---|
| 2026.07.22 | ₩25,826 | ₩26,228 | ₩25,625 | ₩25,799 | -0.10% | 11.8만 |
|---|
| 2026.07.21 | ₩25,946 | ₩26,630 | ₩25,571 | ₩25,893 | -0.21% | 15.9만 |
|---|
| 2026.07.20 | ₩25,826 | ₩25,853 | ₩25,464 | ₩25,678 | -0.57% | 8.9만 |
|---|
| 2026.07.17 | ₩25,169 | ₩26,121 | ₩25,142 | ₩25,665 | +1.97% | 13.6만 |
|---|
| 2026.07.16 | ₩25,423 | ₩26,134 | ₩25,075 | ₩25,450 | +0.11% | 18.6만 |
|---|
| 2026.07.15 | ₩25,531 | ₩26,161 | ₩25,169 | ₩25,491 | -0.16% | 13.1만 |
|---|
| 2026.07.14 | ₩24,659 | ₩25,531 | ₩24,485 | ₩25,491 | +3.37% | 21.4만 |
|---|
| 2026.07.13 | ₩24,498 | ₩24,954 | ₩24,150 | ₩24,619 | +0.49% | 9.2만 |
|---|
| 2026.07.10 | ₩24,083 | ₩24,874 | ₩23,627 | ₩24,498 | +1.73% | 11.3만 |
|---|
| 2026.07.09 | ₩24,069 | ₩24,378 | ₩23,841 | ₩24,083 | +0.06% | 10.5만 |
|---|
| 2026.07.08 | ₩23,265 | ₩24,109 | ₩23,050 | ₩23,895 | +2.71% | 19.4만 |
|---|
| 2026.07.07 | ₩24,498 | ₩24,512 | ₩23,171 | ₩23,466 | -4.21% | 19.8만 |
|---|
| 2026.07.06 | ₩24,525 | ₩25,182 | ₩24,002 | ₩24,565 | +0.16% | 17만 |
|---|
| 2026.07.02 | ₩27,033 | ₩27,234 | ₩24,243 | ₩24,592 | -9.03% | 15.9만 |
|---|
| 2026.07.01 | ₩28,320 | ₩28,320 | ₩26,751 | ₩26,939 | -4.88% | 19.3만 |
|---|
| 2026.06.30 | ₩28,226 | ₩28,534 | ₩27,649 | ₩28,320 | +0.33% | 17.8만 |
|---|
| 2026.06.29 | ₩28,306 | ₩28,400 | ₩27,636 | ₩28,078 | -0.81% | 15.3만 |
|---|
| 2026.06.26 | ₩28,722 | ₩28,829 | ₩27,703 | ₩28,052 | -2.33% | 45.7만 |
|---|
| 2026.06.25 | ₩28,052 | ₩29,178 | ₩28,038 | ₩28,789 | +2.63% | 14.1만 |
|---|
| 2026.06.24 | ₩27,247 | ₩28,293 | ₩26,979 | ₩28,145 | +3.30% | 17.1만 |
|---|
| 2026.06.23 | ₩27,462 | ₩27,904 | ₩27,046 | ₩27,153 | -1.12% | 14만 |
|---|
| 2026.06.22 | ₩27,743 | ₩28,038 | ₩27,180 | ₩27,958 | +0.77% | 17.3만 |
|---|
| 2026.06.18 | ₩26,255 | ₩28,078 | ₩26,255 | ₩27,730 | +5.62% | 33.8만 |
|---|
| 2026.06.17 | ₩26,054 | ₩26,885 | ₩25,759 | ₩26,027 | -0.10% | 25.4만 |
|---|
| 2026.06.16 | ₩26,818 | ₩27,059 | ₩26,121 | ₩26,228 | -2.20% | 25.7만 |
|---|
| 2026.06.15 | ₩27,623 | ₩27,944 | ₩26,523 | ₩26,697 | -3.35% | 24.9만 |
|---|
| 2026.06.12 | ₩25,558 | ₩27,167 | ₩25,263 | ₩27,167 | +6.30% | 30.3만 |
|---|
| 2026.06.11 | ₩26,925 | ₩27,703 | ₩25,437 | ₩25,544 | -5.13% | 42.1만 |
|---|
| 2026.06.10 | ₩27,636 | ₩28,387 | ₩26,563 | ₩26,764 | -3.15% | 51.1만 |
|---|
| 2026.06.09 | ₩29,165 | ₩30,036 | ₩26,161 | ₩27,636 | -5.24% | 53만 |
|---|
| 2026.06.08 | ₩31,243 | ₩33,523 | ₩31,002 | ₩31,994 | +2.40% | 31.7만 |
|---|
| 2026.06.05 | ₩32,101 | ₩32,664 | ₩30,988 | ₩31,082 | -3.17% | 17.3만 |
|---|
| 2026.06.04 | ₩32,463 | ₩32,986 | ₩32,289 | ₩32,356 | -0.33% | 24.4만 |
|---|
| 2026.06.03 | ₩31,189 | ₩32,410 | ₩30,975 | ₩32,115 | +2.97% | 25만 |
|---|
| 2026.06.02 | ₩29,486 | ₩31,471 | ₩29,486 | ₩31,230 | +5.91% | 23.4만 |
|---|
| 2026.06.01 | ₩29,151 | ₩29,714 | ₩28,186 | ₩29,553 | +1.38% | 14.3만 |
|---|
| 2026.05.29 | ₩29,218 | ₩29,795 | ₩28,373 | ₩29,258 | +0.14% | 14.7만 |
|---|
| 2026.05.28 | ₩28,977 | ₩29,406 | ₩28,454 | ₩29,138 | +0.56% | 18.4만 |
|---|
| 2026.05.27 | ₩26,805 | ₩29,272 | ₩26,805 | ₩29,017 | +8.25% | 35.2만 |
|---|
| 2026.05.26 | ₩25,222 | ₩26,805 | ₩25,075 | ₩26,791 | +6.22% | 16.5만 |
|---|
| 2026.05.22 | ₩25,236 | ₩25,343 | ₩24,753 | ₩25,048 | -0.74% | 10.3만 |
|---|
| 2026.05.21 | ₩24,579 | ₩25,665 | ₩23,814 | ₩25,075 | +2.02% | 18.8만 |
|---|
| 2026.05.20 | ₩25,544 | ₩25,584 | ₩24,538 | ₩24,847 | -2.73% | 22.9만 |
|---|
| 2026.05.19 | ₩26,523 | ₩26,550 | ₩25,491 | ₩25,544 | -3.69% | 18.5만 |
|---|
| 2026.05.18 | ₩26,443 | ₩27,059 | ₩26,295 | ₩26,831 | +1.47% | 13.2만 |
|---|
| 2026.05.15 | ₩26,644 | ₩26,644 | ₩25,611 | ₩26,443 | -0.75% | 23.4만 |
|---|
| 2026.05.14 | ₩26,630 | ₩27,462 | ₩26,107 | ₩27,019 | +1.46% | 20.7만 |
|---|
| 2026.05.13 | ₩27,314 | ₩27,435 | ₩26,429 | ₩26,510 | -2.95% | 20.3만 |
|---|
| 2026.05.12 | ₩28,561 | ₩28,789 | ₩27,207 | ₩27,569 | -3.47% | 14만 |
|---|
| 2026.05.11 | ₩28,896 | ₩29,124 | ₩28,199 | ₩28,628 | -0.93% | 12.5만 |
|---|
| 2026.05.08 | ₩29,017 | ₩29,165 | ₩28,575 | ₩28,896 | -0.42% | 6.6만 |
|---|
| 2026.05.07 | ₩28,923 | ₩29,245 | ₩28,494 | ₩28,829 | -0.32% | 10.2만 |
|---|
| 2026.05.06 | ₩29,191 | ₩29,285 | ₩28,199 | ₩28,682 | -1.75% | 10만 |
|---|
| 2026.05.05 | ₩28,320 | ₩29,191 | ₩28,320 | ₩28,642 | +1.14% | 10.6만 |
|---|
| 2026.05.04 | ₩28,333 | ₩28,481 | ₩27,797 | ₩28,145 | -0.66% | 6.8만 |
|---|
| 2026.05.01 | ₩29,379 | ₩29,379 | ₩28,011 | ₩28,454 | -3.15% | 11만 |
|---|
| 2026.04.30 | ₩27,180 | ₩28,253 | ₩27,113 | ₩28,038 | +3.16% | 11.2만 |
|---|
| 2026.04.29 | ₩28,119 | ₩28,320 | ₩26,818 | ₩27,180 | -3.34% | 9.7만 |
|---|
| 2026.04.28 | ₩28,682 | ₩28,937 | ₩27,891 | ₩28,333 | -1.22% | 8.7만 |
|---|
| 2026.04.27 | ₩28,427 | ₩28,937 | ₩28,427 | ₩28,722 | +1.04% | 10.2만 |
|---|
| 2026.04.24 | ₩28,628 | ₩28,735 | ₩27,985 | ₩28,534 | -0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩27,462 | ₩28,776 | ₩27,046 | ₩28,749 | +4.69% | 12.8만 |
|---|
| 2026.04.22 | ₩27,274 | ₩27,502 | ₩27,046 | ₩27,368 | +0.34% | 9.1만 |
|---|
| 2026.04.21 | ₩27,555 | ₩27,958 | ₩26,751 | ₩26,925 | -2.29% | 8.9만 |
|---|
| 2026.04.20 | ₩27,260 | ₩27,824 | ₩27,207 | ₩27,555 | +1.08% | 12.5만 |
|---|
| 2026.04.17 | ₩26,536 | ₩27,730 | ₩26,429 | ₩27,287 | +2.83% | 11만 |
|---|
| 2026.04.16 | ₩25,799 | ₩26,469 | ₩25,759 | ₩26,027 | +0.88% | 14만 |
|---|
| 2026.04.15 | ₩26,697 | ₩26,738 | ₩25,571 | ₩25,853 | -3.16% | 10.3만 |
|---|
| 2026.04.14 | ₩26,523 | ₩26,872 | ₩26,148 | ₩26,791 | +1.01% | 13.1만 |
|---|
| 2026.04.13 | ₩26,764 | ₩26,939 | ₩26,107 | ₩26,550 | -0.80% | 14.4만 |
|---|
| 2026.04.10 | ₩26,523 | ₩27,341 | ₩26,469 | ₩27,180 | +2.48% | 18.2만 |
|---|
| 2026.04.09 | ₩24,941 | ₩26,805 | ₩24,659 | ₩26,523 | +6.34% | 16.5만 |
|---|
| 2026.04.08 | ₩24,686 | ₩25,571 | ₩24,311 | ₩25,182 | +2.01% | 14.4만 |
|---|
| 2026.04.07 | ₩23,439 | ₩23,640 | ₩22,701 | ₩23,586 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩23,063 | ₩23,493 | ₩22,514 | ₩23,439 | +1.63% | 13만 |
|---|
| 2026.04.02 | ₩22,943 | ₩23,426 | ₩22,567 | ₩23,117 | +0.76% | 14.6만 |
|---|
| 2026.04.01 | ₩22,514 | ₩23,358 | ₩22,447 | ₩23,265 | +3.34% | 15.1만 |
|---|
| 2026.03.31 | ₩22,272 | ₩22,581 | ₩21,723 | ₩22,420 | +0.66% | 16만 |
|---|
| 2026.03.30 | ₩21,723 | ₩22,044 | ₩21,280 | ₩21,843 | +0.56% | 13.6만 |
|---|
| 2026.03.27 | ₩21,481 | ₩21,830 | ₩21,267 | ₩21,588 | +0.50% | 11.1만 |
|---|
| 2026.03.26 | ₩21,535 | ₩22,004 | ₩21,334 | ₩21,723 | +0.87% | 12.6만 |
|---|
| 2026.03.25 | ₩22,098 | ₩22,098 | ₩21,133 | ₩21,870 | -1.03% | 15.8만 |
|---|
| 2026.03.24 | ₩20,516 | ₩22,111 | ₩20,140 | ₩21,776 | +6.14% | 27.3만 |
|---|
| 2026.03.23 | ₩20,730 | ₩21,669 | ₩19,805 | ₩20,771 | +0.19% | 34.4만 |
|---|
| 2026.03.20 | ₩18,866 | ₩19,993 | ₩17,713 | ₩19,953 | +5.76% | 58만 |
|---|
| 2026.03.19 | ₩20,221 | ₩21,763 | ₩18,545 | ₩18,974 | -6.17% | 40.7만 |
|---|
| 2026.03.18 | ₩21,615 | ₩22,326 | ₩20,717 | ₩20,864 | -3.47% | 25.3만 |
|---|
| 2026.03.17 | ₩22,085 | ₩22,567 | ₩21,776 | ₩21,910 | -0.79% | 20.8만 |
|---|
| 2026.03.16 | ₩22,621 | ₩22,621 | ₩21,897 | ₩21,910 | -3.14% | 11.7만 |
|---|
| 2026.03.13 | ₩23,519 | ₩23,855 | ₩21,951 | ₩22,192 | -5.64% | 10.6만 |
|---|
| 2026.03.12 | ₩23,788 | ₩23,948 | ₩23,157 | ₩23,265 | -2.20% | 12.2만 |
|---|
| 2026.03.11 | ₩23,560 | ₩24,203 | ₩23,452 | ₩24,109 | +2.33% | 11.7만 |
|---|
| 2026.03.10 | ₩23,573 | ₩24,378 | ₩23,533 | ₩23,774 | +0.85% | 14.3만 |
|---|
| 2026.03.09 | ₩23,721 | ₩24,056 | ₩22,621 | ₩23,922 | +0.85% | 17.5만 |
|---|
| 2026.03.06 | ₩25,008 | ₩25,008 | ₩23,801 | ₩24,203 | -3.22% | 16.7만 |
|---|
| 2026.03.05 | ₩26,201 | ₩26,362 | ₩24,968 | ₩25,410 | -3.02% | 11.5만 |
|---|
| 2026.03.04 | ₩26,469 | ₩26,845 | ₩25,960 | ₩26,536 | +0.25% | 14.9만 |
|---|
| 2026.03.03 | ₩25,598 | ₩26,228 | ₩25,021 | ₩26,215 | +2.41% | 20.7만 |
|---|
| 2026.03.02 | ₩25,812 | ₩26,550 | ₩25,464 | ₩26,416 | +2.34% | 11.5만 |
|---|
| 2026.02.27 | ₩26,067 | ₩26,536 | ₩25,651 | ₩26,134 | +0.26% | 13만 |
|---|
| 2026.02.26 | ₩26,416 | ₩26,818 | ₩25,330 | ₩26,536 | +0.46% | 15.7만 |
|---|
| 2026.02.25 | ₩26,188 | ₩26,523 | ₩25,303 | ₩26,429 | +0.92% | 16.8만 |
|---|
| 2026.02.24 | ₩25,987 | ₩26,617 | ₩25,799 | ₩25,879 | -0.41% | 11.2만 |
|---|
| 2026.02.23 | ₩26,885 | ₩27,100 | ₩25,625 | ₩25,893 | -3.69% | 16만 |
|---|
| 2026.02.20 | ₩27,247 | ₩28,159 | ₩26,711 | ₩27,368 | +0.44% | 21.9만 |
|---|
| 2026.02.19 | ₩25,343 | ₩27,716 | ₩24,941 | ₩27,502 | +8.52% | 45.2만 |
|---|
| 2026.02.18 | ₩25,638 | ₩26,148 | ₩25,008 | ₩25,343 | -1.15% | 14.4만 |
|---|
| 2026.02.17 | ₩25,209 | ₩26,040 | ₩24,968 | ₩25,692 | +1.91% | 14.6만 |
|---|
| 2026.02.13 | ₩25,504 | ₩26,308 | ₩25,008 | ₩25,437 | -0.26% | 16.7만 |
|---|
| 2026.02.12 | ₩26,496 | ₩26,925 | ₩24,994 | ₩25,517 | -3.69% | 14.6만 |
|---|
| 2026.02.11 | ₩25,812 | ₩26,684 | ₩25,531 | ₩26,322 | +1.97% | 21만 |
|---|
| 2026.02.10 | ₩25,035 | ₩26,188 | ₩24,807 | ₩25,464 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩24,914 | ₩25,598 | ₩24,807 | ₩25,075 | +0.65% | 11.4만 |
|---|
| 2026.02.06 | ₩24,096 | ₩25,035 | ₩24,096 | ₩24,941 | +3.51% | 22.8만 |
|---|
| 2026.02.05 | ₩23,828 | ₩24,029 | ₩23,372 | ₩23,761 | -0.28% | 17.8만 |
|---|
| 2026.02.04 | ₩23,385 | ₩24,243 | ₩23,117 | ₩24,042 | +2.81% | 17.6만 |
|---|
| 2026.02.03 | ₩22,567 | ₩23,962 | ₩22,406 | ₩23,117 | +2.44% | 17.9만 |
|---|
| 2026.02.02 | ₩21,830 | ₩22,903 | ₩21,790 | ₩22,634 | +3.69% | 17만 |
|---|
| 2026.01.30 | ₩22,152 | ₩22,795 | ₩21,723 | ₩21,816 | -1.51% | 45.2만 |
|---|
| 2026.01.29 | ₩21,830 | ₩22,541 | ₩21,548 | ₩22,514 | +3.13% | 15.6만 |
|---|
| 2026.01.28 | ₩21,951 | ₩22,085 | ₩21,629 | ₩21,656 | -1.34% | 11.2만 |
|---|
| 2026.01.27 | ₩22,071 | ₩22,246 | ₩21,481 | ₩21,870 | -0.91% | 14.3만 |
|---|
| 2026.01.26 | ₩22,111 | ₩22,219 | ₩21,669 | ₩22,071 | -0.18% | 14.5만 |
|---|
| 2026.01.23 | ₩22,406 | ₩22,514 | ₩21,977 | ₩22,138 | -1.20% | 13.4만 |
|---|
| 2026.01.22 | ₩21,843 | ₩22,768 | ₩21,843 | ₩22,406 | +2.58% | 17.6만 |
|---|
| 2026.01.21 | ₩20,958 | ₩22,044 | ₩20,958 | ₩21,736 | +3.71% | 13만 |
|---|
| 2026.01.20 | ₩21,588 | ₩21,656 | ₩20,703 | ₩20,824 | -3.54% | 13.8만 |
|---|
| 2026.01.16 | ₩22,299 | ₩22,460 | ₩22,044 | ₩22,071 | -1.02% | 21.3만 |
|---|
| 2026.01.15 | ₩21,883 | ₩22,487 | ₩21,682 | ₩22,192 | +1.41% | 16.7만 |
|---|
| 2026.01.14 | ₩22,554 | ₩22,661 | ₩21,857 | ₩21,924 | -2.79% | 13.6만 |
|---|
| 2026.01.13 | ₩22,192 | ₩22,809 | ₩22,178 | ₩22,447 | +1.15% | 14.4만 |
|---|
| 2026.01.12 | ₩21,629 | ₩22,433 | ₩21,575 | ₩22,192 | +2.60% | 11.4만 |
|---|
| 2026.01.09 | ₩21,857 | ₩22,246 | ₩21,468 | ₩21,870 | +0.06% | 12.9만 |
|---|
| 2026.01.08 | ₩20,623 | ₩22,219 | ₩20,623 | ₩21,696 | +5.20% | 30.4만 |
|---|
| 2026.01.07 | ₩21,816 | ₩22,018 | ₩20,583 | ₩20,677 | -5.22% | 15.5만 |
|---|
| 2026.01.06 | ₩20,663 | ₩22,018 | ₩20,636 | ₩21,749 | +5.26% | 24.3만 |
|---|
| 2026.01.05 | ₩20,127 | ₩21,200 | ₩20,127 | ₩20,811 | +3.40% | 20.6만 |
|---|
| 2026.01.02 | ₩20,328 | ₩20,476 | ₩19,886 | ₩20,060 | -1.32% | 16.5만 |
|---|
| 2025.12.31 | ₩20,274 | ₩20,569 | ₩20,114 | ₩20,167 | -0.53% | 22.1만 |
|---|
| 2025.12.30 | ₩20,234 | ₩20,328 | ₩20,114 | ₩20,234 | 0.00% | 20.1만 |
|---|
| 2025.12.29 | ₩20,663 | ₩20,717 | ₩20,154 | ₩20,261 | -1.95% | 17.9만 |
|---|
| 2025.12.26 | ₩20,864 | ₩20,931 | ₩20,556 | ₩20,677 | -0.90% | 13.6만 |
|---|
| 2025.12.24 | ₩20,730 | ₩21,052 | ₩20,663 | ₩20,891 | +0.78% | 6.5만 |
|---|
| 2025.12.23 | ₩21,079 | ₩21,079 | ₩20,677 | ₩20,730 | -1.65% | 15.2만 |
|---|
| 2025.12.22 | ₩21,361 | ₩21,454 | ₩21,133 | ₩21,133 | -1.07% | 17.6만 |
|---|
| 2025.12.19 | ₩21,468 | ₩21,535 | ₩21,146 | ₩21,347 | -0.56% | 34.1만 |
|---|
| 2025.12.18 | ₩21,951 | ₩22,111 | ₩21,521 | ₩21,629 | -1.47% | 12.5만 |
|---|
| 2025.12.17 | ₩21,749 | ₩22,594 | ₩21,749 | ₩21,803 | +0.25% | 15.5만 |
|---|
| 2025.12.16 | ₩21,629 | ₩21,951 | ₩21,414 | ₩21,749 | +0.56% | 16.6만 |
|---|
| 2025.12.15 | ₩22,018 | ₩22,071 | ₩21,642 | ₩21,656 | -1.64% | 13.7만 |
|---|
| 2025.12.12 | ₩21,910 | ₩22,219 | ₩21,709 | ₩21,843 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩21,924 | ₩22,232 | ₩21,736 | ₩21,870 | -0.24% | 22.8만 |
|---|
| 2025.12.10 | ₩21,387 | ₩22,152 | ₩21,133 | ₩21,843 | +2.13% | 31.6만 |
|---|
| 2025.12.09 | ₩21,092 | ₩21,723 | ₩21,092 | ₩21,387 | +1.40% | 16.2만 |
|---|
| 2025.12.08 | ₩21,548 | ₩21,749 | ₩20,918 | ₩21,200 | -1.62% | 22.3만 |
|---|
| 2025.12.05 | ₩21,642 | ₩21,682 | ₩21,039 | ₩21,374 | -1.24% | 16.2만 |
|---|
| 2025.12.04 | ₩22,165 | ₩22,809 | ₩21,468 | ₩21,615 | -2.48% | 16.5만 |
|---|
| 2025.12.03 | ₩22,782 | ₩23,131 | ₩22,004 | ₩22,219 | -2.47% | 19.7만 |
|---|
| 2025.12.02 | ₩22,929 | ₩23,131 | ₩22,621 | ₩22,701 | -0.99% | 23.7만 |
|---|
| 2025.12.01 | ₩23,372 | ₩24,176 | ₩22,138 | ₩22,715 | -2.81% | 62.7만 |
|---|
| 2025.11.28 | ₩24,887 | ₩25,464 | ₩24,243 | ₩24,833 | -0.22% | 22.6만 |
|---|
| 2025.11.26 | ₩25,799 | ₩25,933 | ₩24,083 | ₩25,075 | -2.81% | 46.3만 |
|---|
| 2025.11.25 | ₩22,809 | ₩27,341 | ₩22,701 | ₩26,134 | +14.58% | 59만 |
|---|
| 2025.11.24 | ₩21,012 | ₩22,219 | ₩20,878 | ₩22,058 | +4.98% | 24.7만 |
|---|
| 2025.11.21 | ₩20,060 | ₩21,401 | ₩20,033 | ₩21,119 | +5.28% | 13.7만 |
|---|
| 2025.11.20 | ₩20,583 | ₩20,757 | ₩20,020 | ₩20,033 | -2.67% | 10.6만 |
|---|
| 2025.11.19 | ₩20,569 | ₩20,838 | ₩20,154 | ₩20,274 | -1.43% | 10만 |
|---|
| 2025.11.18 | ₩20,596 | ₩20,650 | ₩20,341 | ₩20,556 | -0.20% | 11.6만 |
|---|
| 2025.11.17 | ₩21,133 | ₩21,575 | ₩20,502 | ₩20,623 | -2.41% | 11.4만 |
|---|
| 2025.11.14 | ₩21,816 | ₩21,816 | ₩21,012 | ₩21,186 | -2.89% | 12.2만 |
|---|
| 2025.11.13 | ₩22,219 | ₩22,500 | ₩21,937 | ₩22,205 | -0.06% | 12.7만 |
|---|
| 2025.11.12 | ₩21,736 | ₩22,259 | ₩21,736 | ₩22,232 | +2.28% | 10만 |
|---|
| 2025.11.11 | ₩21,642 | ₩21,870 | ₩21,240 | ₩21,736 | +0.43% | 12.2만 |
|---|
| 2025.11.10 | ₩21,374 | ₩21,830 | ₩21,012 | ₩21,642 | +1.25% | 13.6만 |
|---|
| 2025.11.07 | ₩21,495 | ₩21,669 | ₩20,824 | ₩21,200 | -1.37% | 14.1만 |
|---|
| 2025.11.06 | ₩22,406 | ₩22,406 | ₩21,602 | ₩21,642 | -3.41% | 12만 |
|---|
| 2025.11.05 | ₩22,178 | ₩22,554 | ₩22,004 | ₩22,420 | +1.09% | 21.6만 |
|---|
| 2025.11.04 | ₩22,071 | ₩22,353 | ₩21,924 | ₩22,018 | -0.24% | 19.3만 |
|---|
| 2025.11.03 | ₩22,018 | ₩22,688 | ₩21,816 | ₩22,447 | +1.95% | 17.9만 |
|---|
| 2025.10.31 | ₩21,951 | ₩22,071 | ₩21,642 | ₩21,991 | +0.18% | 15.5만 |
|---|
| 2025.10.30 | ₩22,085 | ₩22,648 | ₩21,910 | ₩21,964 | -0.55% | 20.4만 |
|---|
| 2025.10.29 | ₩22,004 | ₩22,876 | ₩22,004 | ₩22,219 | +0.98% | 21.7만 |
|---|
| 2025.10.28 | ₩21,964 | ₩22,514 | ₩21,749 | ₩22,152 | +0.85% | 22.7만 |
|---|
| 2025.10.27 | ₩21,602 | ₩22,085 | ₩21,602 | ₩21,991 | +1.80% | 28.6만 |
|---|
| 2025.10.24 | ₩21,186 | ₩21,441 | ₩21,025 | ₩21,374 | +0.89% | 8.6만 |
|---|
| 2025.10.23 | ₩20,677 | ₩21,079 | ₩20,516 | ₩20,864 | +0.91% | 17.7만 |
|---|
| 2025.10.22 | ₩21,200 | ₩21,200 | ₩20,636 | ₩20,677 | -2.47% | 13.8만 |
|---|
| 2025.10.21 | ₩20,838 | ₩21,374 | ₩20,811 | ₩21,106 | +1.29% | 22.5만 |
|---|
| 2025.10.20 | ₩20,797 | ₩21,253 | ₩20,516 | ₩20,784 | -0.06% | 20.2만 |
|---|
| 2025.10.17 | ₩20,650 | ₩20,918 | ₩20,355 | ₩20,583 | -0.32% | 17.1만 |
|---|
| 2025.10.16 | ₩20,623 | ₩21,066 | ₩20,382 | ₩20,757 | +0.65% | 29.3만 |
|---|
| 2025.10.15 | ₩21,186 | ₩21,709 | ₩20,408 | ₩20,556 | -2.97% | 21만 |
|---|
| 2025.10.14 | ₩20,435 | ₩21,307 | ₩20,315 | ₩20,958 | +2.56% | 17.1만 |
|---|
| 2025.10.13 | ₩20,730 | ₩20,998 | ₩20,489 | ₩20,583 | -0.71% | 19.5만 |
|---|
| 2025.10.10 | ₩21,280 | ₩21,602 | ₩20,435 | ₩20,489 | -3.72% | 22.3만 |
|---|