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 | ₩31,520 | ₩31,960 | ₩29,997 | ₩30,224 | -4.11% | 36.5만 |
| 2026.10.08 | ₩32,134 | ₩32,441 | ₩31,413 | ₩31,600 | -1.66% | 37.6만 |
| 2026.10.07 | ₩33,016 | ₩33,203 | ₩30,638 | ₩32,107 | -2.75% | 28.7만 |
| 2026.10.06 | ₩33,964 | ₩34,565 | ₩33,550 | ₩33,657 | -0.90% | 11.1만 |
| 2026.10.05 | ₩33,844 | ₩34,658 | ₩33,390 | ₩33,830 | -0.04% | 17.6만 |
| 2026.10.02 | ₩31,867 | ₩34,071 | ₩31,613 | ₩33,950 | +6.54% | 26.3만 |
| 2026.10.01 | ₩30,518 | ₩31,306 | ₩29,690 | ₩31,226 | +2.32% | 17.8만 |
| 2026.09.30 | ₩31,399 | ₩31,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,825 |
| -1.83% |
| 18.8만 |
| 2026.09.29 | ₩31,506 | ₩32,708 | ₩31,239 | ₩31,359 | -0.47% | 16.9만 |
|---|
| 2026.09.28 | ₩30,999 | ₩31,760 | ₩30,745 | ₩31,346 | +1.12% | 12.3만 |
|---|
| 2026.09.25 | ₩31,293 | ₩31,814 | ₩30,839 | ₩31,373 | +0.26% | 10.7만 |
|---|
| 2026.09.24 | ₩32,187 | ₩32,228 | ₩30,745 | ₩31,359 | -2.57% | 18.3만 |
|---|
| 2026.09.23 | ₩32,174 | ₩32,655 | ₩31,653 | ₩32,348 | +0.54% | 13.5만 |
|---|
| 2026.09.22 | ₩32,027 | ₩32,762 | ₩31,453 | ₩32,281 | +0.79% | 18.1만 |
|---|
| 2026.09.21 | ₩31,787 | ₩32,508 | ₩31,399 | ₩31,787 | 0.00% | 17.4만 |
|---|
| 2026.09.18 | ₩31,586 | ₩31,854 | ₩31,052 | ₩31,680 | +0.30% | 29만 |
|---|
| 2026.09.17 | ₩32,508 | ₩32,802 | ₩31,880 | ₩32,054 | -1.40% | 19.5만 |
|---|
| 2026.09.16 | ₩32,321 | ₩32,588 | ₩31,293 | ₩31,747 | -1.78% | 20만 |
|---|
| 2026.09.15 | ₩32,134 | ₩32,842 | ₩31,146 | ₩32,415 | +0.87% | 23.8만 |
|---|
| 2026.09.14 | ₩30,718 | ₩32,441 | ₩30,077 | ₩32,388 | +5.43% | 29.5만 |
|---|
| 2026.09.11 | ₩32,682 | ₩32,682 | ₩30,932 | ₩31,012 | -5.11% | 19.8만 |
|---|
| 2026.09.10 | ₩32,214 | ₩32,374 | ₩31,480 | ₩31,573 | -1.99% | 19.4만 |
|---|
| 2026.09.09 | ₩32,161 | ₩32,895 | ₩31,907 | ₩32,535 | +1.16% | 28.4만 |
|---|
| 2026.09.08 | ₩34,792 | ₩35,313 | ₩32,415 | ₩32,602 | -6.30% | 29.8만 |
|---|
| 2026.09.04 | ₩30,571 | ₩35,927 | ₩30,291 | ₩35,019 | +14.55% | 87.3만 |
|---|
| 2026.09.03 | ₩31,413 | ₩31,506 | ₩29,984 | ₩30,491 | -2.93% | 29.1만 |
|---|
| 2026.09.02 | ₩27,553 | ₩31,520 | ₩27,486 | ₩31,239 | +13.38% | 68.7만 |
|---|
| 2026.09.01 | ₩26,778 | ₩27,753 | ₩26,338 | ₩27,433 | +2.44% | 45.5만 |
|---|
| 2026.08.31 | ₩26,044 | ₩28,207 | ₩25,830 | ₩27,473 | +5.49% | 76.1만 |
|---|
| 2026.08.28 | ₩24,374 | ₩24,949 | ₩22,705 | ₩23,853 | -2.14% | 35.3만 |
|---|
| 2026.08.27 | ₩22,838 | ₩25,202 | ₩22,131 | ₩24,601 | +7.72% | 44.3만 |
|---|
| 2026.08.26 | ₩25,590 | ₩26,030 | ₩24,842 | ₩25,122 | -1.83% | 20.4만 |
|---|
| 2026.08.25 | ₩25,483 | ₩26,030 | ₩25,176 | ₩25,550 | +0.26% | 10.4만 |
|---|
| 2026.08.24 | ₩26,952 | ₩27,353 | ₩25,416 | ₩25,456 | -5.55% | 27.9만 |
|---|
| 2026.08.21 | ₩24,481 | ₩26,992 | ₩24,174 | ₩26,952 | +10.09% | 36.7만 |
|---|
| 2026.08.20 | ₩23,666 | ₩24,187 | ₩23,159 | ₩24,161 | +2.09% | 12.3만 |
|---|
| 2026.08.19 | ₩24,000 | ₩24,815 | ₩23,520 | ₩23,747 | -1.06% | 15.1만 |
|---|
| 2026.08.18 | ₩23,974 | ₩24,014 | ₩23,106 | ₩23,640 | -1.39% | 19.2만 |
|---|
| 2026.08.17 | ₩24,575 | ₩24,722 | ₩24,134 | ₩24,187 | -1.58% | 8.8만 |
|---|
| 2026.08.14 | ₩24,067 | ₩24,855 | ₩23,720 | ₩24,601 | +2.22% | 16.6만 |
|---|
| 2026.08.13 | ₩24,909 | ₩25,216 | ₩24,000 | ₩24,067 | -3.38% | 23만 |
|---|
| 2026.08.12 | ₩25,683 | ₩25,683 | ₩24,308 | ₩24,682 | -3.90% | 18.1만 |
|---|
| 2026.08.11 | ₩24,615 | ₩25,616 | ₩24,388 | ₩25,122 | +2.06% | 14.4만 |
|---|
| 2026.08.10 | ₩25,376 | ₩25,376 | ₩24,294 | ₩24,428 | -3.74% | 14.6만 |
|---|
| 2026.08.07 | ₩26,298 | ₩26,551 | ₩25,429 | ₩25,496 | -3.05% | 11.8만 |
|---|
| 2026.08.06 | ₩26,244 | ₩26,444 | ₩25,470 | ₩25,697 | -2.09% | 14.8만 |
|---|
| 2026.08.05 | ₩26,258 | ₩26,631 | ₩25,977 | ₩26,258 | 0.00% | 15.3만 |
|---|
| 2026.08.04 | ₩24,628 | ₩26,378 | ₩24,348 | ₩26,017 | +5.64% | 24.5만 |
|---|
| 2026.08.03 | ₩23,132 | ₩24,321 | ₩23,132 | ₩24,227 | +4.73% | 16.5만 |
|---|
| 2026.07.31 | ₩23,800 | ₩23,880 | ₩22,411 | ₩22,692 | -4.66% | 46.8만 |
|---|
| 2026.07.30 | ₩24,254 | ₩24,441 | ₩23,493 | ₩23,680 | -2.37% | 13.6만 |
|---|
| 2026.07.29 | ₩25,950 | ₩25,950 | ₩24,027 | ₩24,081 | -7.21% | 28.9만 |
|---|
| 2026.07.28 | ₩26,912 | ₩27,299 | ₩26,097 | ₩26,231 | -2.53% | 21.9만 |
|---|
| 2026.07.27 | ₩26,992 | ₩27,192 | ₩26,231 | ₩26,872 | -0.45% | 17.5만 |
|---|
| 2026.07.24 | ₩25,603 | ₩26,738 | ₩25,242 | ₩26,685 | +4.23% | 16.3만 |
|---|
| 2026.07.23 | ₩25,389 | ₩25,990 | ₩24,895 | ₩25,349 | -0.16% | 22.9만 |
|---|
| 2026.07.22 | ₩25,723 | ₩26,124 | ₩25,523 | ₩25,697 | -0.10% | 11.8만 |
|---|
| 2026.07.21 | ₩25,843 | ₩26,525 | ₩25,470 | ₩25,790 | -0.21% | 15.9만 |
|---|
| 2026.07.20 | ₩25,723 | ₩25,750 | ₩25,363 | ₩25,576 | -0.57% | 8.9만 |
|---|
| 2026.07.17 | ₩25,069 | ₩26,017 | ₩25,042 | ₩25,563 | +1.97% | 13.6만 |
|---|
| 2026.07.16 | ₩25,323 | ₩26,030 | ₩24,975 | ₩25,349 | +0.11% | 18.6만 |
|---|
| 2026.07.15 | ₩25,429 | ₩26,057 | ₩25,069 | ₩25,389 | -0.16% | 13.1만 |
|---|
| 2026.07.14 | ₩24,561 | ₩25,429 | ₩24,388 | ₩25,389 | +3.37% | 21.4만 |
|---|
| 2026.07.13 | ₩24,401 | ₩24,855 | ₩24,054 | ₩24,521 | +0.49% | 9.2만 |
|---|
| 2026.07.10 | ₩23,987 | ₩24,775 | ₩23,533 | ₩24,401 | +1.73% | 11.3만 |
|---|
| 2026.07.09 | ₩23,974 | ₩24,281 | ₩23,747 | ₩23,987 | +0.06% | 10.5만 |
|---|
| 2026.07.08 | ₩23,172 | ₩24,014 | ₩22,959 | ₩23,800 | +2.71% | 19.4만 |
|---|
| 2026.07.07 | ₩24,401 | ₩24,414 | ₩23,079 | ₩23,373 | -4.21% | 19.8만 |
|---|
| 2026.07.06 | ₩24,428 | ₩25,082 | ₩23,907 | ₩24,468 | +0.16% | 17만 |
|---|
| 2026.07.02 | ₩26,925 | ₩27,126 | ₩24,147 | ₩24,495 | -9.03% | 15.9만 |
|---|
| 2026.07.01 | ₩28,207 | ₩28,207 | ₩26,645 | ₩26,832 | -4.88% | 19.3만 |
|---|
| 2026.06.30 | ₩28,114 | ₩28,421 | ₩27,540 | ₩28,207 | +0.33% | 17.8만 |
|---|
| 2026.06.29 | ₩28,194 | ₩28,288 | ₩27,526 | ₩27,967 | -0.81% | 15.3만 |
|---|
| 2026.06.26 | ₩28,608 | ₩28,715 | ₩27,593 | ₩27,940 | -2.33% | 45.7만 |
|---|
| 2026.06.25 | ₩27,940 | ₩29,062 | ₩27,927 | ₩28,675 | +2.63% | 14.1만 |
|---|
| 2026.06.24 | ₩27,139 | ₩28,181 | ₩26,872 | ₩28,034 | +3.30% | 17.1만 |
|---|
| 2026.06.23 | ₩27,353 | ₩27,793 | ₩26,939 | ₩27,045 | -1.12% | 14만 |
|---|
| 2026.06.22 | ₩27,633 | ₩27,927 | ₩27,072 | ₩27,847 | +0.77% | 17.3만 |
|---|
| 2026.06.18 | ₩26,151 | ₩27,967 | ₩26,151 | ₩27,620 | +5.62% | 33.8만 |
|---|
| 2026.06.17 | ₩25,950 | ₩26,778 | ₩25,656 | ₩25,924 | -0.10% | 25.4만 |
|---|
| 2026.06.16 | ₩26,712 | ₩26,952 | ₩26,017 | ₩26,124 | -2.20% | 25.7만 |
|---|
| 2026.06.15 | ₩27,513 | ₩27,833 | ₩26,418 | ₩26,591 | -3.35% | 24.9만 |
|---|
| 2026.06.12 | ₩25,456 | ₩27,059 | ₩25,162 | ₩27,059 | +6.30% | 30.3만 |
|---|
| 2026.06.11 | ₩26,818 | ₩27,593 | ₩25,336 | ₩25,443 | -5.13% | 42.1만 |
|---|
| 2026.06.10 | ₩27,526 | ₩28,274 | ₩26,458 | ₩26,658 | -3.15% | 51.1만 |
|---|
| 2026.06.09 | ₩29,049 | ₩29,917 | ₩26,057 | ₩27,526 | -5.24% | 53만 |
|---|
| 2026.06.08 | ₩31,119 | ₩33,390 | ₩30,879 | ₩31,867 | +2.40% | 31.7만 |
|---|
| 2026.06.05 | ₩31,974 | ₩32,535 | ₩30,865 | ₩30,959 | -3.17% | 17.3만 |
|---|
| 2026.06.04 | ₩32,334 | ₩32,855 | ₩32,161 | ₩32,228 | -0.33% | 24.4만 |
|---|
| 2026.06.03 | ₩31,066 | ₩32,281 | ₩30,852 | ₩31,987 | +2.97% | 25만 |
|---|
| 2026.06.02 | ₩29,369 | ₩31,346 | ₩29,369 | ₩31,106 | +5.91% | 23.4만 |
|---|
| 2026.06.01 | ₩29,036 | ₩29,596 | ₩28,074 | ₩29,436 | +1.38% | 14.3만 |
|---|
| 2026.05.29 | ₩29,102 | ₩29,677 | ₩28,261 | ₩29,142 | +0.14% | 14.7만 |
|---|
| 2026.05.28 | ₩28,862 | ₩29,289 | ₩28,341 | ₩29,022 | +0.56% | 18.4만 |
|---|
| 2026.05.27 | ₩26,698 | ₩29,156 | ₩26,698 | ₩28,902 | +8.25% | 35.2만 |
|---|
| 2026.05.26 | ₩25,122 | ₩26,698 | ₩24,975 | ₩26,685 | +6.22% | 16.5만 |
|---|
| 2026.05.22 | ₩25,136 | ₩25,242 | ₩24,655 | ₩24,949 | -0.74% | 10.3만 |
|---|
| 2026.05.21 | ₩24,481 | ₩25,563 | ₩23,720 | ₩24,975 | +2.02% | 18.8만 |
|---|
| 2026.05.20 | ₩25,443 | ₩25,483 | ₩24,441 | ₩24,748 | -2.73% | 22.9만 |
|---|
| 2026.05.19 | ₩26,418 | ₩26,444 | ₩25,389 | ₩25,443 | -3.69% | 18.5만 |
|---|
| 2026.05.18 | ₩26,338 | ₩26,952 | ₩26,191 | ₩26,725 | +1.47% | 13.2만 |
|---|
| 2026.05.15 | ₩26,538 | ₩26,538 | ₩25,510 | ₩26,338 | -0.75% | 23.4만 |
|---|
| 2026.05.14 | ₩26,525 | ₩27,353 | ₩26,004 | ₩26,912 | +1.46% | 20.7만 |
|---|
| 2026.05.13 | ₩27,206 | ₩27,326 | ₩26,324 | ₩26,404 | -2.95% | 20.3만 |
|---|
| 2026.05.12 | ₩28,448 | ₩28,675 | ₩27,099 | ₩27,460 | -3.47% | 14만 |
|---|
| 2026.05.11 | ₩28,782 | ₩29,009 | ₩28,087 | ₩28,515 | -0.93% | 12.5만 |
|---|
| 2026.05.08 | ₩28,902 | ₩29,049 | ₩28,461 | ₩28,782 | -0.42% | 6.6만 |
|---|
| 2026.05.07 | ₩28,808 | ₩29,129 | ₩28,381 | ₩28,715 | -0.32% | 10.2만 |
|---|
| 2026.05.06 | ₩29,076 | ₩29,169 | ₩28,087 | ₩28,568 | -1.75% | 10만 |
|---|
| 2026.05.05 | ₩28,207 | ₩29,076 | ₩28,207 | ₩28,528 | +1.14% | 10.6만 |
|---|
| 2026.05.04 | ₩28,221 | ₩28,368 | ₩27,687 | ₩28,034 | -0.66% | 6.8만 |
|---|
| 2026.05.01 | ₩29,263 | ₩29,263 | ₩27,900 | ₩28,341 | -3.15% | 11만 |
|---|
| 2026.04.30 | ₩27,072 | ₩28,141 | ₩27,005 | ₩27,927 | +3.16% | 11.2만 |
|---|
| 2026.04.29 | ₩28,007 | ₩28,207 | ₩26,712 | ₩27,072 | -3.34% | 9.7만 |
|---|
| 2026.04.28 | ₩28,568 | ₩28,822 | ₩27,780 | ₩28,221 | -1.22% | 8.7만 |
|---|
| 2026.04.27 | ₩28,314 | ₩28,822 | ₩28,314 | ₩28,608 | +1.04% | 10.2만 |
|---|
| 2026.04.24 | ₩28,515 | ₩28,621 | ₩27,874 | ₩28,421 | -0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩27,353 | ₩28,662 | ₩26,939 | ₩28,635 | +4.69% | 12.8만 |
|---|
| 2026.04.22 | ₩27,166 | ₩27,393 | ₩26,939 | ₩27,259 | +0.34% | 9.1만 |
|---|
| 2026.04.21 | ₩27,446 | ₩27,847 | ₩26,645 | ₩26,818 | -2.29% | 8.9만 |
|---|
| 2026.04.20 | ₩27,152 | ₩27,713 | ₩27,099 | ₩27,446 | +1.08% | 12.5만 |
|---|
| 2026.04.17 | ₩26,431 | ₩27,620 | ₩26,324 | ₩27,179 | +2.83% | 11만 |
|---|
| 2026.04.16 | ₩25,697 | ₩26,364 | ₩25,656 | ₩25,924 | +0.88% | 14만 |
|---|
| 2026.04.15 | ₩26,591 | ₩26,631 | ₩25,470 | ₩25,750 | -3.16% | 10.3만 |
|---|
| 2026.04.14 | ₩26,418 | ₩26,765 | ₩26,044 | ₩26,685 | +1.01% | 13.1만 |
|---|
| 2026.04.13 | ₩26,658 | ₩26,832 | ₩26,004 | ₩26,444 | -0.80% | 14.4만 |
|---|
| 2026.04.10 | ₩26,418 | ₩27,232 | ₩26,364 | ₩27,072 | +2.48% | 18.2만 |
|---|
| 2026.04.09 | ₩24,842 | ₩26,698 | ₩24,561 | ₩26,418 | +6.34% | 16.5만 |
|---|
| 2026.04.08 | ₩24,588 | ₩25,470 | ₩24,214 | ₩25,082 | +2.01% | 14.4만 |
|---|
| 2026.04.07 | ₩23,346 | ₩23,546 | ₩22,611 | ₩23,493 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩22,972 | ₩23,399 | ₩22,424 | ₩23,346 | +1.63% | 13만 |
|---|
| 2026.04.02 | ₩22,852 | ₩23,333 | ₩22,478 | ₩23,025 | +0.76% | 14.6만 |
|---|
| 2026.04.01 | ₩22,424 | ₩23,266 | ₩22,358 | ₩23,172 | +3.34% | 15.1만 |
|---|
| 2026.03.31 | ₩22,184 | ₩22,491 | ₩21,636 | ₩22,331 | +0.66% | 16만 |
|---|
| 2026.03.30 | ₩21,636 | ₩21,957 | ₩21,196 | ₩21,757 | +0.56% | 13.6만 |
|---|
| 2026.03.27 | ₩21,396 | ₩21,743 | ₩21,182 | ₩21,503 | +0.50% | 11.1만 |
|---|
| 2026.03.26 | ₩21,449 | ₩21,917 | ₩21,249 | ₩21,636 | +0.87% | 12.6만 |
|---|
| 2026.03.25 | ₩22,010 | ₩22,010 | ₩21,049 | ₩21,783 | -1.03% | 15.8만 |
|---|
| 2026.03.24 | ₩20,434 | ₩22,024 | ₩20,060 | ₩21,690 | +6.14% | 27.3만 |
|---|
| 2026.03.23 | ₩20,648 | ₩21,583 | ₩19,727 | ₩20,688 | +0.19% | 34.4만 |
|---|
| 2026.03.20 | ₩18,792 | ₩19,913 | ₩17,643 | ₩19,873 | +5.76% | 58만 |
|---|
| 2026.03.19 | ₩20,141 | ₩21,676 | ₩18,471 | ₩18,898 | -6.17% | 40.7만 |
|---|
| 2026.03.18 | ₩21,530 | ₩22,237 | ₩20,635 | ₩20,782 | -3.47% | 25.3만 |
|---|
| 2026.03.17 | ₩21,997 | ₩22,478 | ₩21,690 | ₩21,823 | -0.79% | 20.8만 |
|---|
| 2026.03.16 | ₩22,531 | ₩22,531 | ₩21,810 | ₩21,823 | -3.14% | 11.7만 |
|---|
| 2026.03.13 | ₩23,426 | ₩23,760 | ₩21,863 | ₩22,104 | -5.64% | 10.6만 |
|---|
| 2026.03.12 | ₩23,693 | ₩23,853 | ₩23,065 | ₩23,172 | -2.20% | 12.2만 |
|---|
| 2026.03.11 | ₩23,466 | ₩24,107 | ₩23,359 | ₩24,014 | +2.33% | 11.7만 |
|---|
| 2026.03.10 | ₩23,479 | ₩24,281 | ₩23,439 | ₩23,680 | +0.85% | 14.3만 |
|---|
| 2026.03.09 | ₩23,626 | ₩23,960 | ₩22,531 | ₩23,827 | +0.85% | 17.5만 |
|---|
| 2026.03.06 | ₩24,909 | ₩24,909 | ₩23,707 | ₩24,107 | -3.22% | 16.7만 |
|---|
| 2026.03.05 | ₩26,097 | ₩26,258 | ₩24,869 | ₩25,309 | -3.02% | 11.5만 |
|---|
| 2026.03.04 | ₩26,364 | ₩26,738 | ₩25,857 | ₩26,431 | +0.25% | 14.9만 |
|---|
| 2026.03.03 | ₩25,496 | ₩26,124 | ₩24,922 | ₩26,111 | +2.41% | 20.7만 |
|---|
| 2026.03.02 | ₩25,710 | ₩26,444 | ₩25,363 | ₩26,311 | +2.34% | 11.5만 |
|---|
| 2026.02.27 | ₩25,964 | ₩26,431 | ₩25,550 | ₩26,030 | +0.26% | 13만 |
|---|
| 2026.02.26 | ₩26,311 | ₩26,712 | ₩25,229 | ₩26,431 | +0.46% | 15.7만 |
|---|
| 2026.02.25 | ₩26,084 | ₩26,418 | ₩25,202 | ₩26,324 | +0.92% | 16.8만 |
|---|
| 2026.02.24 | ₩25,884 | ₩26,511 | ₩25,697 | ₩25,777 | -0.41% | 11.2만 |
|---|
| 2026.02.23 | ₩26,778 | ₩26,992 | ₩25,523 | ₩25,790 | -3.69% | 16만 |
|---|
| 2026.02.20 | ₩27,139 | ₩28,047 | ₩26,605 | ₩27,259 | +0.44% | 21.9만 |
|---|
| 2026.02.19 | ₩25,242 | ₩27,606 | ₩24,842 | ₩27,393 | +8.52% | 45.2만 |
|---|
| 2026.02.18 | ₩25,536 | ₩26,044 | ₩24,909 | ₩25,242 | -1.15% | 14.4만 |
|---|
| 2026.02.17 | ₩25,109 | ₩25,937 | ₩24,869 | ₩25,590 | +1.91% | 14.6만 |
|---|
| 2026.02.13 | ₩25,403 | ₩26,204 | ₩24,909 | ₩25,336 | -0.26% | 16.7만 |
|---|
| 2026.02.12 | ₩26,391 | ₩26,818 | ₩24,895 | ₩25,416 | -3.69% | 14.6만 |
|---|
| 2026.02.11 | ₩25,710 | ₩26,578 | ₩25,429 | ₩26,217 | +1.97% | 21만 |
|---|
| 2026.02.10 | ₩24,935 | ₩26,084 | ₩24,708 | ₩25,363 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩24,815 | ₩25,496 | ₩24,708 | ₩24,975 | +0.65% | 11.4만 |
|---|
| 2026.02.06 | ₩24,000 | ₩24,935 | ₩24,000 | ₩24,842 | +3.51% | 22.8만 |
|---|
| 2026.02.05 | ₩23,733 | ₩23,934 | ₩23,279 | ₩23,666 | -0.28% | 17.8만 |
|---|
| 2026.02.04 | ₩23,293 | ₩24,147 | ₩23,025 | ₩23,947 | +2.81% | 17.6만 |
|---|
| 2026.02.03 | ₩22,478 | ₩23,867 | ₩22,318 | ₩23,025 | +2.44% | 17.9만 |
|---|
| 2026.02.02 | ₩21,743 | ₩22,812 | ₩21,703 | ₩22,545 | +3.69% | 17만 |
|---|
| 2026.01.30 | ₩22,064 | ₩22,705 | ₩21,636 | ₩21,730 | -1.51% | 45.2만 |
|---|
| 2026.01.29 | ₩21,743 | ₩22,451 | ₩21,463 | ₩22,424 | +3.13% | 15.6만 |
|---|
| 2026.01.28 | ₩21,863 | ₩21,997 | ₩21,543 | ₩21,570 | -1.34% | 11.2만 |
|---|
| 2026.01.27 | ₩21,984 | ₩22,157 | ₩21,396 | ₩21,783 | -0.91% | 14.3만 |
|---|
| 2026.01.26 | ₩22,024 | ₩22,131 | ₩21,583 | ₩21,984 | -0.18% | 14.5만 |
|---|
| 2026.01.23 | ₩22,318 | ₩22,424 | ₩21,890 | ₩22,050 | -1.20% | 13.4만 |
|---|
| 2026.01.22 | ₩21,757 | ₩22,678 | ₩21,757 | ₩22,318 | +2.58% | 17.6만 |
|---|
| 2026.01.21 | ₩20,875 | ₩21,957 | ₩20,875 | ₩21,650 | +3.71% | 13만 |
|---|
| 2026.01.20 | ₩21,503 | ₩21,570 | ₩20,621 | ₩20,742 | -3.54% | 13.8만 |
|---|
| 2026.01.16 | ₩22,211 | ₩22,371 | ₩21,957 | ₩21,984 | -1.02% | 21.3만 |
|---|
| 2026.01.15 | ₩21,797 | ₩22,398 | ₩21,596 | ₩22,104 | +1.41% | 16.7만 |
|---|
| 2026.01.14 | ₩22,464 | ₩22,571 | ₩21,770 | ₩21,837 | -2.79% | 13.6만 |
|---|
| 2026.01.13 | ₩22,104 | ₩22,718 | ₩22,090 | ₩22,358 | +1.15% | 14.4만 |
|---|
| 2026.01.12 | ₩21,543 | ₩22,344 | ₩21,489 | ₩22,104 | +2.60% | 11.4만 |
|---|
| 2026.01.09 | ₩21,770 | ₩22,157 | ₩21,383 | ₩21,783 | +0.06% | 12.9만 |
|---|
| 2026.01.08 | ₩20,541 | ₩22,131 | ₩20,541 | ₩21,610 | +5.20% | 30.4만 |
|---|
| 2026.01.07 | ₩21,730 | ₩21,930 | ₩20,501 | ₩20,595 | -5.22% | 15.5만 |
|---|
| 2026.01.06 | ₩20,581 | ₩21,930 | ₩20,555 | ₩21,663 | +5.26% | 24.3만 |
|---|
| 2026.01.05 | ₩20,047 | ₩21,116 | ₩20,047 | ₩20,728 | +3.40% | 20.6만 |
|---|
| 2026.01.02 | ₩20,247 | ₩20,394 | ₩19,807 | ₩19,980 | -1.32% | 16.5만 |
|---|
| 2025.12.31 | ₩20,194 | ₩20,488 | ₩20,034 | ₩20,087 | -0.53% | 22.1만 |
|---|
| 2025.12.30 | ₩20,154 | ₩20,247 | ₩20,034 | ₩20,154 | 0.00% | 20.1만 |
|---|
| 2025.12.29 | ₩20,581 | ₩20,635 | ₩20,074 | ₩20,181 | -1.95% | 17.9만 |
|---|
| 2025.12.26 | ₩20,782 | ₩20,848 | ₩20,474 | ₩20,595 | -0.90% | 13.6만 |
|---|
| 2025.12.24 | ₩20,648 | ₩20,969 | ₩20,581 | ₩20,808 | +0.78% | 6.5만 |
|---|
| 2025.12.23 | ₩20,995 | ₩20,995 | ₩20,595 | ₩20,648 | -1.65% | 15.2만 |
|---|
| 2025.12.22 | ₩21,276 | ₩21,369 | ₩21,049 | ₩21,049 | -1.07% | 17.6만 |
|---|
| 2025.12.19 | ₩21,383 | ₩21,449 | ₩21,062 | ₩21,262 | -0.56% | 34.1만 |
|---|
| 2025.12.18 | ₩21,863 | ₩22,024 | ₩21,436 | ₩21,543 | -1.47% | 12.5만 |
|---|
| 2025.12.17 | ₩21,663 | ₩22,505 | ₩21,663 | ₩21,717 | +0.25% | 15.5만 |
|---|
| 2025.12.16 | ₩21,543 | ₩21,863 | ₩21,329 | ₩21,663 | +0.56% | 16.6만 |
|---|
| 2025.12.15 | ₩21,930 | ₩21,984 | ₩21,556 | ₩21,570 | -1.64% | 13.7만 |
|---|
| 2025.12.12 | ₩21,823 | ₩22,131 | ₩21,623 | ₩21,757 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩21,837 | ₩22,144 | ₩21,650 | ₩21,783 | -0.24% | 22.8만 |
|---|
| 2025.12.10 | ₩21,303 | ₩22,064 | ₩21,049 | ₩21,757 | +2.13% | 31.6만 |
|---|
| 2025.12.09 | ₩21,009 | ₩21,636 | ₩21,009 | ₩21,303 | +1.40% | 16.2만 |
|---|
| 2025.12.08 | ₩21,463 | ₩21,663 | ₩20,835 | ₩21,116 | -1.62% | 22.3만 |
|---|
| 2025.12.05 | ₩21,556 | ₩21,596 | ₩20,955 | ₩21,289 | -1.24% | 16.2만 |
|---|
| 2025.12.04 | ₩22,077 | ₩22,718 | ₩21,383 | ₩21,530 | -2.48% | 16.5만 |
|---|
| 2025.12.03 | ₩22,692 | ₩23,039 | ₩21,917 | ₩22,131 | -2.47% | 19.7만 |
|---|
| 2025.12.02 | ₩22,838 | ₩23,039 | ₩22,531 | ₩22,611 | -0.99% | 23.7만 |
|---|
| 2025.12.01 | ₩23,279 | ₩24,081 | ₩22,050 | ₩22,625 | -2.81% | 62.7만 |
|---|
| 2025.11.28 | ₩24,788 | ₩25,363 | ₩24,147 | ₩24,735 | -0.22% | 22.6만 |
|---|
| 2025.11.26 | ₩25,697 | ₩25,830 | ₩23,987 | ₩24,975 | -2.81% | 46.3만 |
|---|
| 2025.11.25 | ₩22,718 | ₩27,232 | ₩22,611 | ₩26,030 | +14.58% | 59만 |
|---|
| 2025.11.24 | ₩20,929 | ₩22,131 | ₩20,795 | ₩21,970 | +4.98% | 24.7만 |
|---|
| 2025.11.21 | ₩19,980 | ₩21,316 | ₩19,954 | ₩21,035 | +5.28% | 13.7만 |
|---|
| 2025.11.20 | ₩20,501 | ₩20,675 | ₩19,940 | ₩19,954 | -2.67% | 10.6만 |
|---|
| 2025.11.19 | ₩20,488 | ₩20,755 | ₩20,074 | ₩20,194 | -1.43% | 10만 |
|---|
| 2025.11.18 | ₩20,515 | ₩20,568 | ₩20,261 | ₩20,474 | -0.20% | 11.6만 |
|---|
| 2025.11.17 | ₩21,049 | ₩21,489 | ₩20,421 | ₩20,541 | -2.41% | 11.4만 |
|---|
| 2025.11.14 | ₩21,730 | ₩21,730 | ₩20,929 | ₩21,102 | -2.89% | 12.2만 |
|---|
| 2025.11.13 | ₩22,131 | ₩22,411 | ₩21,850 | ₩22,117 | -0.06% | 12.7만 |
|---|
| 2025.11.12 | ₩21,650 | ₩22,171 | ₩21,650 | ₩22,144 | +2.28% | 10만 |
|---|
| 2025.11.11 | ₩21,556 | ₩21,783 | ₩21,156 | ₩21,650 | +0.43% | 12.2만 |
|---|
| 2025.11.10 | ₩21,289 | ₩21,743 | ₩20,929 | ₩21,556 | +1.25% | 13.6만 |
|---|
| 2025.11.07 | ₩21,409 | ₩21,583 | ₩20,742 | ₩21,116 | -1.37% | 14.1만 |
|---|
| 2025.11.06 | ₩22,318 | ₩22,318 | ₩21,516 | ₩21,556 | -3.41% | 12만 |
|---|
| 2025.11.05 | ₩22,090 | ₩22,464 | ₩21,917 | ₩22,331 | +1.09% | 21.6만 |
|---|
| 2025.11.04 | ₩21,984 | ₩22,264 | ₩21,837 | ₩21,930 | -0.24% | 19.3만 |
|---|
| 2025.11.03 | ₩21,930 | ₩22,598 | ₩21,730 | ₩22,358 | +1.95% | 17.9만 |
|---|
| 2025.10.31 | ₩21,863 | ₩21,984 | ₩21,556 | ₩21,904 | +0.18% | 15.5만 |
|---|
| 2025.10.30 | ₩21,997 | ₩22,558 | ₩21,823 | ₩21,877 | -0.55% | 20.4만 |
|---|
| 2025.10.29 | ₩21,917 | ₩22,785 | ₩21,917 | ₩22,131 | +0.98% | 21.7만 |
|---|
| 2025.10.28 | ₩21,877 | ₩22,424 | ₩21,663 | ₩22,064 | +0.85% | 22.7만 |
|---|
| 2025.10.27 | ₩21,516 | ₩21,997 | ₩21,516 | ₩21,904 | +1.80% | 28.6만 |
|---|
| 2025.10.24 | ₩21,102 | ₩21,356 | ₩20,942 | ₩21,289 | +0.89% | 8.6만 |
|---|
| 2025.10.23 | ₩20,595 | ₩20,995 | ₩20,434 | ₩20,782 | +0.91% | 17.7만 |
|---|
| 2025.10.22 | ₩21,116 | ₩21,116 | ₩20,555 | ₩20,595 | -2.47% | 13.8만 |
|---|
| 2025.10.21 | ₩20,755 | ₩21,289 | ₩20,728 | ₩21,022 | +1.29% | 22.5만 |
|---|
| 2025.10.20 | ₩20,715 | ₩21,169 | ₩20,434 | ₩20,701 | -0.06% | 20.2만 |
|---|
| 2025.10.17 | ₩20,568 | ₩20,835 | ₩20,274 | ₩20,501 | -0.32% | 17.1만 |
|---|
| 2025.10.16 | ₩20,541 | ₩20,982 | ₩20,301 | ₩20,675 | +0.65% | 29.3만 |
|---|
| 2025.10.15 | ₩21,102 | ₩21,623 | ₩20,328 | ₩20,474 | -2.97% | 21만 |
|---|
| 2025.10.14 | ₩20,354 | ₩21,222 | ₩20,234 | ₩20,875 | +2.56% | 17.1만 |
|---|
| 2025.10.13 | ₩20,648 | ₩20,915 | ₩20,408 | ₩20,501 | -0.71% | 19.5만 |
|---|
| 2025.10.10 | ₩21,196 | ₩21,516 | ₩20,354 | ₩20,408 | -3.72% | 22.3만 |
|---|