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 | ₩31,489 | ₩31,929 | ₩29,968 | ₩30,195 | -4.11% | 36.5만 |
| 2026.10.08 | ₩32,103 | ₩32,410 | ₩31,382 | ₩31,569 | -1.66% | 37.6만 |
| 2026.10.07 | ₩32,983 | ₩33,170 | ₩30,608 | ₩32,076 | -2.75% | 28.7만 |
| 2026.10.06 | ₩33,931 | ₩34,531 | ₩33,517 | ₩33,624 | -0.90% | 11.1만 |
| 2026.10.05 | ₩33,811 | ₩34,625 | ₩33,357 | ₩33,797 | -0.04% | 17.6만 |
| 2026.10.02 | ₩31,836 | ₩34,037 | ₩31,582 | ₩33,917 | +6.54% | 26.3만 |
| 2026.10.01 | ₩30,488 | ₩31,276 | ₩29,661 | ₩31,195 | +2.32% | 17.8만 |
| 2026.09.30 | ₩31,369 | ₩31,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,795 |
| -1.83% |
| 18.8만 |
| 2026.09.29 | ₩31,476 | ₩32,677 | ₩31,209 | ₩31,329 | -0.47% | 16.9만 |
|---|
| 2026.09.28 | ₩30,969 | ₩31,729 | ₩30,715 | ₩31,316 | +1.12% | 12.3만 |
|---|
| 2026.09.25 | ₩31,262 | ₩31,783 | ₩30,809 | ₩31,342 | +0.26% | 10.7만 |
|---|
| 2026.09.24 | ₩32,156 | ₩32,196 | ₩30,715 | ₩31,329 | -2.57% | 18.3만 |
|---|
| 2026.09.23 | ₩32,143 | ₩32,623 | ₩31,622 | ₩32,316 | +0.54% | 13.5만 |
|---|
| 2026.09.22 | ₩31,996 | ₩32,730 | ₩31,422 | ₩32,250 | +0.79% | 18.1만 |
|---|
| 2026.09.21 | ₩31,756 | ₩32,476 | ₩31,369 | ₩31,756 | 0.00% | 17.4만 |
|---|
| 2026.09.18 | ₩31,556 | ₩31,823 | ₩31,022 | ₩31,649 | +0.30% | 29만 |
|---|
| 2026.09.17 | ₩32,476 | ₩32,770 | ₩31,849 | ₩32,023 | -1.40% | 19.5만 |
|---|
| 2026.09.16 | ₩32,290 | ₩32,556 | ₩31,262 | ₩31,716 | -1.78% | 20만 |
|---|
| 2026.09.15 | ₩32,103 | ₩32,810 | ₩31,115 | ₩32,383 | +0.87% | 23.8만 |
|---|
| 2026.09.14 | ₩30,688 | ₩32,410 | ₩30,048 | ₩32,356 | +5.43% | 29.5만 |
|---|
| 2026.09.11 | ₩32,650 | ₩32,650 | ₩30,902 | ₩30,982 | -5.11% | 19.8만 |
|---|
| 2026.09.10 | ₩32,183 | ₩32,343 | ₩31,449 | ₩31,542 | -1.99% | 19.4만 |
|---|
| 2026.09.09 | ₩32,129 | ₩32,863 | ₩31,876 | ₩32,503 | +1.16% | 28.4만 |
|---|
| 2026.09.08 | ₩34,758 | ₩35,278 | ₩32,383 | ₩32,570 | -6.30% | 29.8만 |
|---|
| 2026.09.04 | ₩30,542 | ₩35,892 | ₩30,261 | ₩34,985 | +14.55% | 87.3만 |
|---|
| 2026.09.03 | ₩31,382 | ₩31,476 | ₩29,955 | ₩30,462 | -2.93% | 29.1만 |
|---|
| 2026.09.02 | ₩27,526 | ₩31,489 | ₩27,459 | ₩31,209 | +13.38% | 68.7만 |
|---|
| 2026.09.01 | ₩26,752 | ₩27,726 | ₩26,312 | ₩27,406 | +2.44% | 45.5만 |
|---|
| 2026.08.31 | ₩26,018 | ₩28,180 | ₩25,805 | ₩27,446 | +5.49% | 76.1만 |
|---|
| 2026.08.28 | ₩24,351 | ₩24,924 | ₩22,683 | ₩23,830 | -2.14% | 35.3만 |
|---|
| 2026.08.27 | ₩22,816 | ₩25,178 | ₩22,109 | ₩24,577 | +7.72% | 44.3만 |
|---|
| 2026.08.26 | ₩25,565 | ₩26,005 | ₩24,818 | ₩25,098 | -1.83% | 20.4만 |
|---|
| 2026.08.25 | ₩25,458 | ₩26,005 | ₩25,151 | ₩25,525 | +0.26% | 10.4만 |
|---|
| 2026.08.24 | ₩26,926 | ₩27,326 | ₩25,391 | ₩25,431 | -5.55% | 27.9만 |
|---|
| 2026.08.21 | ₩24,457 | ₩26,966 | ₩24,150 | ₩26,926 | +10.09% | 36.7만 |
|---|
| 2026.08.20 | ₩23,643 | ₩24,164 | ₩23,136 | ₩24,137 | +2.09% | 12.3만 |
|---|
| 2026.08.19 | ₩23,977 | ₩24,791 | ₩23,497 | ₩23,723 | -1.06% | 15.1만 |
|---|
| 2026.08.18 | ₩23,950 | ₩23,990 | ₩23,083 | ₩23,617 | -1.39% | 19.2만 |
|---|
| 2026.08.17 | ₩24,551 | ₩24,698 | ₩24,110 | ₩24,164 | -1.58% | 8.8만 |
|---|
| 2026.08.14 | ₩24,044 | ₩24,831 | ₩23,697 | ₩24,577 | +2.22% | 16.6만 |
|---|
| 2026.08.13 | ₩24,884 | ₩25,191 | ₩23,977 | ₩24,044 | -3.38% | 23만 |
|---|
| 2026.08.12 | ₩25,658 | ₩25,658 | ₩24,284 | ₩24,657 | -3.90% | 18.1만 |
|---|
| 2026.08.11 | ₩24,591 | ₩25,591 | ₩24,364 | ₩25,098 | +2.06% | 14.4만 |
|---|
| 2026.08.10 | ₩25,351 | ₩25,351 | ₩24,271 | ₩24,404 | -3.74% | 14.6만 |
|---|
| 2026.08.07 | ₩26,272 | ₩26,525 | ₩25,405 | ₩25,471 | -3.05% | 11.8만 |
|---|
| 2026.08.06 | ₩26,219 | ₩26,419 | ₩25,445 | ₩25,672 | -2.09% | 14.8만 |
|---|
| 2026.08.05 | ₩26,232 | ₩26,606 | ₩25,952 | ₩26,232 | 0.00% | 15.3만 |
|---|
| 2026.08.04 | ₩24,604 | ₩26,352 | ₩24,324 | ₩25,992 | +5.64% | 24.5만 |
|---|
| 2026.08.03 | ₩23,110 | ₩24,297 | ₩23,110 | ₩24,204 | +4.73% | 16.5만 |
|---|
| 2026.07.31 | ₩23,777 | ₩23,857 | ₩22,389 | ₩22,669 | -4.66% | 46.8만 |
|---|
| 2026.07.30 | ₩24,231 | ₩24,417 | ₩23,470 | ₩23,657 | -2.37% | 13.6만 |
|---|
| 2026.07.29 | ₩25,925 | ₩25,925 | ₩24,004 | ₩24,057 | -7.21% | 28.9만 |
|---|
| 2026.07.28 | ₩26,886 | ₩27,273 | ₩26,072 | ₩26,205 | -2.53% | 21.9만 |
|---|
| 2026.07.27 | ₩26,966 | ₩27,166 | ₩26,205 | ₩26,846 | -0.45% | 17.5만 |
|---|
| 2026.07.24 | ₩25,578 | ₩26,712 | ₩25,218 | ₩26,659 | +4.23% | 16.3만 |
|---|
| 2026.07.23 | ₩25,365 | ₩25,965 | ₩24,871 | ₩25,325 | -0.16% | 22.9만 |
|---|
| 2026.07.22 | ₩25,698 | ₩26,099 | ₩25,498 | ₩25,672 | -0.10% | 11.8만 |
|---|
| 2026.07.21 | ₩25,818 | ₩26,499 | ₩25,445 | ₩25,765 | -0.21% | 15.9만 |
|---|
| 2026.07.20 | ₩25,698 | ₩25,725 | ₩25,338 | ₩25,551 | -0.57% | 8.9만 |
|---|
| 2026.07.17 | ₩25,044 | ₩25,992 | ₩25,018 | ₩25,538 | +1.97% | 13.6만 |
|---|
| 2026.07.16 | ₩25,298 | ₩26,005 | ₩24,951 | ₩25,325 | +0.11% | 18.6만 |
|---|
| 2026.07.15 | ₩25,405 | ₩26,032 | ₩25,044 | ₩25,365 | -0.16% | 13.1만 |
|---|
| 2026.07.14 | ₩24,537 | ₩25,405 | ₩24,364 | ₩25,365 | +3.37% | 21.4만 |
|---|
| 2026.07.13 | ₩24,377 | ₩24,831 | ₩24,030 | ₩24,497 | +0.49% | 9.2만 |
|---|
| 2026.07.10 | ₩23,964 | ₩24,751 | ₩23,510 | ₩24,377 | +1.73% | 11.3만 |
|---|
| 2026.07.09 | ₩23,950 | ₩24,257 | ₩23,723 | ₩23,964 | +0.06% | 10.5만 |
|---|
| 2026.07.08 | ₩23,150 | ₩23,990 | ₩22,936 | ₩23,777 | +2.71% | 19.4만 |
|---|
| 2026.07.07 | ₩24,377 | ₩24,391 | ₩23,056 | ₩23,350 | -4.21% | 19.8만 |
|---|
| 2026.07.06 | ₩24,404 | ₩25,058 | ₩23,884 | ₩24,444 | +0.16% | 17만 |
|---|
| 2026.07.02 | ₩26,899 | ₩27,099 | ₩24,124 | ₩24,471 | -9.03% | 15.9만 |
|---|
| 2026.07.01 | ₩28,180 | ₩28,180 | ₩26,619 | ₩26,806 | -4.88% | 19.3만 |
|---|
| 2026.06.30 | ₩28,087 | ₩28,393 | ₩27,513 | ₩28,180 | +0.33% | 17.8만 |
|---|
| 2026.06.29 | ₩28,167 | ₩28,260 | ₩27,500 | ₩27,940 | -0.81% | 15.3만 |
|---|
| 2026.06.26 | ₩28,580 | ₩28,687 | ₩27,566 | ₩27,913 | -2.33% | 45.7만 |
|---|
| 2026.06.25 | ₩27,913 | ₩29,034 | ₩27,900 | ₩28,647 | +2.63% | 14.1만 |
|---|
| 2026.06.24 | ₩27,113 | ₩28,153 | ₩26,846 | ₩28,007 | +3.30% | 17.1만 |
|---|
| 2026.06.23 | ₩27,326 | ₩27,766 | ₩26,912 | ₩27,019 | -1.12% | 14만 |
|---|
| 2026.06.22 | ₩27,606 | ₩27,900 | ₩27,046 | ₩27,820 | +0.77% | 17.3만 |
|---|
| 2026.06.18 | ₩26,125 | ₩27,940 | ₩26,125 | ₩27,593 | +5.62% | 33.8만 |
|---|
| 2026.06.17 | ₩25,925 | ₩26,752 | ₩25,632 | ₩25,898 | -0.10% | 25.4만 |
|---|
| 2026.06.16 | ₩26,686 | ₩26,926 | ₩25,992 | ₩26,099 | -2.20% | 25.7만 |
|---|
| 2026.06.15 | ₩27,486 | ₩27,806 | ₩26,392 | ₩26,566 | -3.35% | 24.9만 |
|---|
| 2026.06.12 | ₩25,431 | ₩27,033 | ₩25,138 | ₩27,033 | +6.30% | 30.3만 |
|---|
| 2026.06.11 | ₩26,792 | ₩27,566 | ₩25,311 | ₩25,418 | -5.13% | 42.1만 |
|---|
| 2026.06.10 | ₩27,500 | ₩28,247 | ₩26,432 | ₩26,632 | -3.15% | 51.1만 |
|---|
| 2026.06.09 | ₩29,021 | ₩29,888 | ₩26,032 | ₩27,500 | -5.24% | 53만 |
|---|
| 2026.06.08 | ₩31,089 | ₩33,357 | ₩30,849 | ₩31,836 | +2.40% | 31.7만 |
|---|
| 2026.06.05 | ₩31,943 | ₩32,503 | ₩30,835 | ₩30,929 | -3.17% | 17.3만 |
|---|
| 2026.06.04 | ₩32,303 | ₩32,823 | ₩32,129 | ₩32,196 | -0.33% | 24.4만 |
|---|
| 2026.06.03 | ₩31,035 | ₩32,250 | ₩30,822 | ₩31,956 | +2.97% | 25만 |
|---|
| 2026.06.02 | ₩29,341 | ₩31,316 | ₩29,341 | ₩31,075 | +5.91% | 23.4만 |
|---|
| 2026.06.01 | ₩29,007 | ₩29,568 | ₩28,047 | ₩29,408 | +1.38% | 14.3만 |
|---|
| 2026.05.29 | ₩29,074 | ₩29,648 | ₩28,233 | ₩29,114 | +0.14% | 14.7만 |
|---|
| 2026.05.28 | ₩28,834 | ₩29,261 | ₩28,313 | ₩28,994 | +0.56% | 18.4만 |
|---|
| 2026.05.27 | ₩26,672 | ₩29,127 | ₩26,672 | ₩28,874 | +8.25% | 35.2만 |
|---|
| 2026.05.26 | ₩25,098 | ₩26,672 | ₩24,951 | ₩26,659 | +6.22% | 16.5만 |
|---|
| 2026.05.22 | ₩25,111 | ₩25,218 | ₩24,631 | ₩24,924 | -0.74% | 10.3만 |
|---|
| 2026.05.21 | ₩24,457 | ₩25,538 | ₩23,697 | ₩24,951 | +2.02% | 18.8만 |
|---|
| 2026.05.20 | ₩25,418 | ₩25,458 | ₩24,417 | ₩24,724 | -2.73% | 22.9만 |
|---|
| 2026.05.19 | ₩26,392 | ₩26,419 | ₩25,365 | ₩25,418 | -3.69% | 18.5만 |
|---|
| 2026.05.18 | ₩26,312 | ₩26,926 | ₩26,165 | ₩26,699 | +1.47% | 13.2만 |
|---|
| 2026.05.15 | ₩26,512 | ₩26,512 | ₩25,485 | ₩26,312 | -0.75% | 23.4만 |
|---|
| 2026.05.14 | ₩26,499 | ₩27,326 | ₩25,978 | ₩26,886 | +1.46% | 20.7만 |
|---|
| 2026.05.13 | ₩27,179 | ₩27,299 | ₩26,299 | ₩26,379 | -2.95% | 20.3만 |
|---|
| 2026.05.12 | ₩28,420 | ₩28,647 | ₩27,073 | ₩27,433 | -3.47% | 14만 |
|---|
| 2026.05.11 | ₩28,754 | ₩28,981 | ₩28,060 | ₩28,487 | -0.93% | 12.5만 |
|---|
| 2026.05.08 | ₩28,874 | ₩29,021 | ₩28,434 | ₩28,754 | -0.42% | 6.6만 |
|---|
| 2026.05.07 | ₩28,780 | ₩29,101 | ₩28,353 | ₩28,687 | -0.32% | 10.2만 |
|---|
| 2026.05.06 | ₩29,047 | ₩29,141 | ₩28,060 | ₩28,540 | -1.75% | 10만 |
|---|
| 2026.05.05 | ₩28,180 | ₩29,047 | ₩28,180 | ₩28,500 | +1.14% | 10.6만 |
|---|
| 2026.05.04 | ₩28,193 | ₩28,340 | ₩27,660 | ₩28,007 | -0.66% | 6.8만 |
|---|
| 2026.05.01 | ₩29,234 | ₩29,234 | ₩27,873 | ₩28,313 | -3.15% | 11만 |
|---|
| 2026.04.30 | ₩27,046 | ₩28,113 | ₩26,979 | ₩27,900 | +3.16% | 11.2만 |
|---|
| 2026.04.29 | ₩27,980 | ₩28,180 | ₩26,686 | ₩27,046 | -3.34% | 9.7만 |
|---|
| 2026.04.28 | ₩28,540 | ₩28,794 | ₩27,753 | ₩28,193 | -1.22% | 8.7만 |
|---|
| 2026.04.27 | ₩28,287 | ₩28,794 | ₩28,287 | ₩28,580 | +1.04% | 10.2만 |
|---|
| 2026.04.24 | ₩28,487 | ₩28,594 | ₩27,846 | ₩28,393 | -0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩27,326 | ₩28,634 | ₩26,912 | ₩28,607 | +4.69% | 12.8만 |
|---|
| 2026.04.22 | ₩27,139 | ₩27,366 | ₩26,912 | ₩27,233 | +0.34% | 9.1만 |
|---|
| 2026.04.21 | ₩27,419 | ₩27,820 | ₩26,619 | ₩26,792 | -2.29% | 8.9만 |
|---|
| 2026.04.20 | ₩27,126 | ₩27,686 | ₩27,073 | ₩27,419 | +1.08% | 12.5만 |
|---|
| 2026.04.17 | ₩26,405 | ₩27,593 | ₩26,299 | ₩27,153 | +2.83% | 11만 |
|---|
| 2026.04.16 | ₩25,672 | ₩26,339 | ₩25,632 | ₩25,898 | +0.88% | 14만 |
|---|
| 2026.04.15 | ₩26,566 | ₩26,606 | ₩25,445 | ₩25,725 | -3.16% | 10.3만 |
|---|
| 2026.04.14 | ₩26,392 | ₩26,739 | ₩26,018 | ₩26,659 | +1.01% | 13.1만 |
|---|
| 2026.04.13 | ₩26,632 | ₩26,806 | ₩25,978 | ₩26,419 | -0.80% | 14.4만 |
|---|
| 2026.04.10 | ₩26,392 | ₩27,206 | ₩26,339 | ₩27,046 | +2.48% | 18.2만 |
|---|
| 2026.04.09 | ₩24,818 | ₩26,672 | ₩24,537 | ₩26,392 | +6.34% | 16.5만 |
|---|
| 2026.04.08 | ₩24,564 | ₩25,445 | ₩24,190 | ₩25,058 | +2.01% | 14.4만 |
|---|
| 2026.04.07 | ₩23,323 | ₩23,523 | ₩22,589 | ₩23,470 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩22,950 | ₩23,377 | ₩22,403 | ₩23,323 | +1.63% | 13만 |
|---|
| 2026.04.02 | ₩22,830 | ₩23,310 | ₩22,456 | ₩23,003 | +0.76% | 14.6만 |
|---|
| 2026.04.01 | ₩22,403 | ₩23,243 | ₩22,336 | ₩23,150 | +3.34% | 15.1만 |
|---|
| 2026.03.31 | ₩22,162 | ₩22,469 | ₩21,615 | ₩22,309 | +0.66% | 16만 |
|---|
| 2026.03.30 | ₩21,615 | ₩21,936 | ₩21,175 | ₩21,735 | +0.56% | 13.6만 |
|---|
| 2026.03.27 | ₩21,375 | ₩21,722 | ₩21,162 | ₩21,482 | +0.50% | 11.1만 |
|---|
| 2026.03.26 | ₩21,429 | ₩21,896 | ₩21,228 | ₩21,615 | +0.87% | 12.6만 |
|---|
| 2026.03.25 | ₩21,989 | ₩21,989 | ₩21,028 | ₩21,762 | -1.03% | 15.8만 |
|---|
| 2026.03.24 | ₩20,414 | ₩22,002 | ₩20,041 | ₩21,669 | +6.14% | 27.3만 |
|---|
| 2026.03.23 | ₩20,628 | ₩21,562 | ₩19,707 | ₩20,668 | +0.19% | 34.4만 |
|---|
| 2026.03.20 | ₩18,773 | ₩19,894 | ₩17,626 | ₩19,854 | +5.76% | 58만 |
|---|
| 2026.03.19 | ₩20,121 | ₩21,655 | ₩18,453 | ₩18,880 | -6.17% | 40.7만 |
|---|
| 2026.03.18 | ₩21,509 | ₩22,216 | ₩20,615 | ₩20,761 | -3.47% | 25.3만 |
|---|
| 2026.03.17 | ₩21,976 | ₩22,456 | ₩21,669 | ₩21,802 | -0.79% | 20.8만 |
|---|
| 2026.03.16 | ₩22,509 | ₩22,509 | ₩21,789 | ₩21,802 | -3.14% | 11.7만 |
|---|
| 2026.03.13 | ₩23,403 | ₩23,737 | ₩21,842 | ₩22,082 | -5.64% | 10.6만 |
|---|
| 2026.03.12 | ₩23,670 | ₩23,830 | ₩23,043 | ₩23,150 | -2.20% | 12.2만 |
|---|
| 2026.03.11 | ₩23,443 | ₩24,084 | ₩23,337 | ₩23,990 | +2.33% | 11.7만 |
|---|
| 2026.03.10 | ₩23,457 | ₩24,257 | ₩23,417 | ₩23,657 | +0.85% | 14.3만 |
|---|
| 2026.03.09 | ₩23,603 | ₩23,937 | ₩22,509 | ₩23,804 | +0.85% | 17.5만 |
|---|
| 2026.03.06 | ₩24,884 | ₩24,884 | ₩23,683 | ₩24,084 | -3.22% | 16.7만 |
|---|
| 2026.03.05 | ₩26,072 | ₩26,232 | ₩24,844 | ₩25,285 | -3.02% | 11.5만 |
|---|
| 2026.03.04 | ₩26,339 | ₩26,712 | ₩25,832 | ₩26,405 | +0.25% | 14.9만 |
|---|
| 2026.03.03 | ₩25,471 | ₩26,099 | ₩24,898 | ₩26,085 | +2.41% | 20.7만 |
|---|
| 2026.03.02 | ₩25,685 | ₩26,419 | ₩25,338 | ₩26,285 | +2.34% | 11.5만 |
|---|
| 2026.02.27 | ₩25,938 | ₩26,405 | ₩25,525 | ₩26,005 | +0.26% | 13만 |
|---|
| 2026.02.26 | ₩26,285 | ₩26,686 | ₩25,205 | ₩26,405 | +0.46% | 15.7만 |
|---|
| 2026.02.25 | ₩26,058 | ₩26,392 | ₩25,178 | ₩26,299 | +0.92% | 16.8만 |
|---|
| 2026.02.24 | ₩25,858 | ₩26,485 | ₩25,672 | ₩25,752 | -0.41% | 11.2만 |
|---|
| 2026.02.23 | ₩26,752 | ₩26,966 | ₩25,498 | ₩25,765 | -3.69% | 16만 |
|---|
| 2026.02.20 | ₩27,113 | ₩28,020 | ₩26,579 | ₩27,233 | +0.44% | 21.9만 |
|---|
| 2026.02.19 | ₩25,218 | ₩27,580 | ₩24,818 | ₩27,366 | +8.52% | 45.2만 |
|---|
| 2026.02.18 | ₩25,511 | ₩26,018 | ₩24,884 | ₩25,218 | -1.15% | 14.4만 |
|---|
| 2026.02.17 | ₩25,084 | ₩25,912 | ₩24,844 | ₩25,565 | +1.91% | 14.6만 |
|---|
| 2026.02.13 | ₩25,378 | ₩26,179 | ₩24,884 | ₩25,311 | -0.26% | 16.7만 |
|---|
| 2026.02.12 | ₩26,365 | ₩26,792 | ₩24,871 | ₩25,391 | -3.69% | 14.6만 |
|---|
| 2026.02.11 | ₩25,685 | ₩26,552 | ₩25,405 | ₩26,192 | +1.97% | 21만 |
|---|
| 2026.02.10 | ₩24,911 | ₩26,058 | ₩24,684 | ₩25,338 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩24,791 | ₩25,471 | ₩24,684 | ₩24,951 | +0.65% | 11.4만 |
|---|
| 2026.02.06 | ₩23,977 | ₩24,911 | ₩23,977 | ₩24,818 | +3.51% | 22.8만 |
|---|
| 2026.02.05 | ₩23,710 | ₩23,910 | ₩23,257 | ₩23,643 | -0.28% | 17.8만 |
|---|
| 2026.02.04 | ₩23,270 | ₩24,124 | ₩23,003 | ₩23,924 | +2.81% | 17.6만 |
|---|
| 2026.02.03 | ₩22,456 | ₩23,844 | ₩22,296 | ₩23,003 | +2.44% | 17.9만 |
|---|
| 2026.02.02 | ₩21,722 | ₩22,790 | ₩21,682 | ₩22,523 | +3.69% | 17만 |
|---|
| 2026.01.30 | ₩22,042 | ₩22,683 | ₩21,615 | ₩21,709 | -1.51% | 45.2만 |
|---|
| 2026.01.29 | ₩21,722 | ₩22,429 | ₩21,442 | ₩22,403 | +3.13% | 15.6만 |
|---|
| 2026.01.28 | ₩21,842 | ₩21,976 | ₩21,522 | ₩21,549 | -1.34% | 11.2만 |
|---|
| 2026.01.27 | ₩21,962 | ₩22,136 | ₩21,375 | ₩21,762 | -0.91% | 14.3만 |
|---|
| 2026.01.26 | ₩22,002 | ₩22,109 | ₩21,562 | ₩21,962 | -0.18% | 14.5만 |
|---|
| 2026.01.23 | ₩22,296 | ₩22,403 | ₩21,869 | ₩22,029 | -1.20% | 13.4만 |
|---|
| 2026.01.22 | ₩21,735 | ₩22,656 | ₩21,735 | ₩22,296 | +2.58% | 17.6만 |
|---|
| 2026.01.21 | ₩20,855 | ₩21,936 | ₩20,855 | ₩21,629 | +3.71% | 13만 |
|---|
| 2026.01.20 | ₩21,482 | ₩21,549 | ₩20,601 | ₩20,721 | -3.54% | 13.8만 |
|---|
| 2026.01.16 | ₩22,189 | ₩22,349 | ₩21,936 | ₩21,962 | -1.02% | 21.3만 |
|---|
| 2026.01.15 | ₩21,775 | ₩22,376 | ₩21,575 | ₩22,082 | +1.41% | 16.7만 |
|---|
| 2026.01.14 | ₩22,443 | ₩22,549 | ₩21,749 | ₩21,815 | -2.79% | 13.6만 |
|---|
| 2026.01.13 | ₩22,082 | ₩22,696 | ₩22,069 | ₩22,336 | +1.15% | 14.4만 |
|---|
| 2026.01.12 | ₩21,522 | ₩22,323 | ₩21,469 | ₩22,082 | +2.60% | 11.4만 |
|---|
| 2026.01.09 | ₩21,749 | ₩22,136 | ₩21,362 | ₩21,762 | +0.06% | 12.9만 |
|---|
| 2026.01.08 | ₩20,521 | ₩22,109 | ₩20,521 | ₩21,589 | +5.20% | 30.4만 |
|---|
| 2026.01.07 | ₩21,709 | ₩21,909 | ₩20,481 | ₩20,575 | -5.22% | 15.5만 |
|---|
| 2026.01.06 | ₩20,561 | ₩21,909 | ₩20,535 | ₩21,642 | +5.26% | 24.3만 |
|---|
| 2026.01.05 | ₩20,028 | ₩21,095 | ₩20,028 | ₩20,708 | +3.40% | 20.6만 |
|---|
| 2026.01.02 | ₩20,228 | ₩20,374 | ₩19,787 | ₩19,961 | -1.32% | 16.5만 |
|---|
| 2025.12.31 | ₩20,174 | ₩20,468 | ₩20,014 | ₩20,068 | -0.53% | 22.1만 |
|---|
| 2025.12.30 | ₩20,134 | ₩20,228 | ₩20,014 | ₩20,134 | 0.00% | 20.1만 |
|---|
| 2025.12.29 | ₩20,561 | ₩20,615 | ₩20,054 | ₩20,161 | -1.95% | 17.9만 |
|---|
| 2025.12.26 | ₩20,761 | ₩20,828 | ₩20,455 | ₩20,575 | -0.90% | 13.6만 |
|---|
| 2025.12.24 | ₩20,628 | ₩20,948 | ₩20,561 | ₩20,788 | +0.78% | 6.5만 |
|---|
| 2025.12.23 | ₩20,975 | ₩20,975 | ₩20,575 | ₩20,628 | -1.65% | 15.2만 |
|---|
| 2025.12.22 | ₩21,255 | ₩21,348 | ₩21,028 | ₩21,028 | -1.07% | 17.6만 |
|---|
| 2025.12.19 | ₩21,362 | ₩21,429 | ₩21,042 | ₩21,242 | -0.56% | 34.1만 |
|---|
| 2025.12.18 | ₩21,842 | ₩22,002 | ₩21,415 | ₩21,522 | -1.47% | 12.5만 |
|---|
| 2025.12.17 | ₩21,642 | ₩22,483 | ₩21,642 | ₩21,695 | +0.25% | 15.5만 |
|---|
| 2025.12.16 | ₩21,522 | ₩21,842 | ₩21,308 | ₩21,642 | +0.56% | 16.6만 |
|---|
| 2025.12.15 | ₩21,909 | ₩21,962 | ₩21,535 | ₩21,549 | -1.64% | 13.7만 |
|---|
| 2025.12.12 | ₩21,802 | ₩22,109 | ₩21,602 | ₩21,735 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩21,815 | ₩22,122 | ₩21,629 | ₩21,762 | -0.24% | 22.8만 |
|---|
| 2025.12.10 | ₩21,282 | ₩22,042 | ₩21,028 | ₩21,735 | +2.13% | 31.6만 |
|---|
| 2025.12.09 | ₩20,988 | ₩21,615 | ₩20,988 | ₩21,282 | +1.40% | 16.2만 |
|---|
| 2025.12.08 | ₩21,442 | ₩21,642 | ₩20,815 | ₩21,095 | -1.62% | 22.3만 |
|---|
| 2025.12.05 | ₩21,535 | ₩21,575 | ₩20,935 | ₩21,268 | -1.24% | 16.2만 |
|---|
| 2025.12.04 | ₩22,056 | ₩22,696 | ₩21,362 | ₩21,509 | -2.48% | 16.5만 |
|---|
| 2025.12.03 | ₩22,669 | ₩23,016 | ₩21,896 | ₩22,109 | -2.47% | 19.7만 |
|---|
| 2025.12.02 | ₩22,816 | ₩23,016 | ₩22,509 | ₩22,589 | -0.99% | 23.7만 |
|---|
| 2025.12.01 | ₩23,257 | ₩24,057 | ₩22,029 | ₩22,603 | -2.81% | 62.7만 |
|---|
| 2025.11.28 | ₩24,764 | ₩25,338 | ₩24,124 | ₩24,711 | -0.22% | 22.6만 |
|---|
| 2025.11.26 | ₩25,672 | ₩25,805 | ₩23,964 | ₩24,951 | -2.81% | 46.3만 |
|---|
| 2025.11.25 | ₩22,696 | ₩27,206 | ₩22,589 | ₩26,005 | +14.58% | 59만 |
|---|
| 2025.11.24 | ₩20,908 | ₩22,109 | ₩20,775 | ₩21,949 | +4.98% | 24.7만 |
|---|
| 2025.11.21 | ₩19,961 | ₩21,295 | ₩19,934 | ₩21,015 | +5.28% | 13.7만 |
|---|
| 2025.11.20 | ₩20,481 | ₩20,655 | ₩19,921 | ₩19,934 | -2.67% | 10.6만 |
|---|
| 2025.11.19 | ₩20,468 | ₩20,735 | ₩20,054 | ₩20,174 | -1.43% | 10만 |
|---|
| 2025.11.18 | ₩20,495 | ₩20,548 | ₩20,241 | ₩20,455 | -0.20% | 11.6만 |
|---|
| 2025.11.17 | ₩21,028 | ₩21,469 | ₩20,401 | ₩20,521 | -2.41% | 11.4만 |
|---|
| 2025.11.14 | ₩21,709 | ₩21,709 | ₩20,908 | ₩21,082 | -2.89% | 12.2만 |
|---|
| 2025.11.13 | ₩22,109 | ₩22,389 | ₩21,829 | ₩22,096 | -0.06% | 12.7만 |
|---|
| 2025.11.12 | ₩21,629 | ₩22,149 | ₩21,629 | ₩22,122 | +2.28% | 10만 |
|---|
| 2025.11.11 | ₩21,535 | ₩21,762 | ₩21,135 | ₩21,629 | +0.43% | 12.2만 |
|---|
| 2025.11.10 | ₩21,268 | ₩21,722 | ₩20,908 | ₩21,535 | +1.25% | 13.6만 |
|---|
| 2025.11.07 | ₩21,389 | ₩21,562 | ₩20,721 | ₩21,095 | -1.37% | 14.1만 |
|---|
| 2025.11.06 | ₩22,296 | ₩22,296 | ₩21,495 | ₩21,535 | -3.41% | 12만 |
|---|
| 2025.11.05 | ₩22,069 | ₩22,443 | ₩21,896 | ₩22,309 | +1.09% | 21.6만 |
|---|
| 2025.11.04 | ₩21,962 | ₩22,242 | ₩21,815 | ₩21,909 | -0.24% | 19.3만 |
|---|
| 2025.11.03 | ₩21,909 | ₩22,576 | ₩21,709 | ₩22,336 | +1.95% | 17.9만 |
|---|
| 2025.10.31 | ₩21,842 | ₩21,962 | ₩21,535 | ₩21,882 | +0.18% | 15.5만 |
|---|
| 2025.10.30 | ₩21,976 | ₩22,536 | ₩21,802 | ₩21,856 | -0.55% | 20.4만 |
|---|
| 2025.10.29 | ₩21,896 | ₩22,763 | ₩21,896 | ₩22,109 | +0.98% | 21.7만 |
|---|
| 2025.10.28 | ₩21,856 | ₩22,403 | ₩21,642 | ₩22,042 | +0.85% | 22.7만 |
|---|
| 2025.10.27 | ₩21,495 | ₩21,976 | ₩21,495 | ₩21,882 | +1.80% | 28.6만 |
|---|
| 2025.10.24 | ₩21,082 | ₩21,335 | ₩20,922 | ₩21,268 | +0.89% | 8.6만 |
|---|
| 2025.10.23 | ₩20,575 | ₩20,975 | ₩20,414 | ₩20,761 | +0.91% | 17.7만 |
|---|
| 2025.10.22 | ₩21,095 | ₩21,095 | ₩20,535 | ₩20,575 | -2.47% | 13.8만 |
|---|
| 2025.10.21 | ₩20,735 | ₩21,268 | ₩20,708 | ₩21,002 | +1.29% | 22.5만 |
|---|
| 2025.10.20 | ₩20,695 | ₩21,148 | ₩20,414 | ₩20,681 | -0.06% | 20.2만 |
|---|
| 2025.10.17 | ₩20,548 | ₩20,815 | ₩20,254 | ₩20,481 | -0.32% | 17.1만 |
|---|
| 2025.10.16 | ₩20,521 | ₩20,962 | ₩20,281 | ₩20,655 | +0.65% | 29.3만 |
|---|
| 2025.10.15 | ₩21,082 | ₩21,602 | ₩20,308 | ₩20,455 | -2.97% | 21만 |
|---|
| 2025.10.14 | ₩20,334 | ₩21,202 | ₩20,214 | ₩20,855 | +2.56% | 17.1만 |
|---|
| 2025.10.13 | ₩20,628 | ₩20,895 | ₩20,388 | ₩20,481 | -0.71% | 19.5만 |
|---|
| 2025.10.10 | ₩21,175 | ₩21,495 | ₩20,334 | ₩20,388 | -3.72% | 22.3만 |
|---|