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 | ₩31,541 | ₩31,982 | ₩30,017 | ₩30,245 | -4.11% | 36.5만 |
| 2026.10.08 | ₩32,156 | ₩32,463 | ₩31,434 | ₩31,621 | -1.66% | 37.6만 |
| 2026.10.07 | ₩33,038 | ₩33,225 | ₩30,659 | ₩32,129 | -2.75% | 28.7만 |
| 2026.10.06 | ₩33,987 | ₩34,588 | ₩33,572 | ₩33,679 | -0.90% | 11.1만 |
| 2026.10.05 | ₩33,866 | ₩34,682 | ₩33,412 | ₩33,853 | -0.04% | 17.6만 |
| 2026.10.02 | ₩31,888 | ₩34,094 | ₩31,634 | ₩33,973 | +6.54% | 26.3만 |
| 2026.10.01 | ₩30,539 | ₩31,327 | ₩29,710 | ₩31,247 | +2.32% | 17.8만 |
| 2026.09.30 | ₩31,421 | ₩31,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,846 |
| -1.83% |
| 18.8만 |
| 2026.09.29 | ₩31,528 | ₩32,730 | ₩31,260 | ₩31,381 | -0.47% | 16.9만 |
|---|
| 2026.09.28 | ₩31,020 | ₩31,781 | ₩30,766 | ₩31,367 | +1.12% | 12.3만 |
|---|
| 2026.09.25 | ₩31,314 | ₩31,835 | ₩30,859 | ₩31,394 | +0.26% | 10.7만 |
|---|
| 2026.09.24 | ₩32,209 | ₩32,249 | ₩30,766 | ₩31,381 | -2.57% | 18.3만 |
|---|
| 2026.09.23 | ₩32,196 | ₩32,677 | ₩31,675 | ₩32,370 | +0.54% | 13.5만 |
|---|
| 2026.09.22 | ₩32,049 | ₩32,784 | ₩31,474 | ₩32,303 | +0.79% | 18.1만 |
|---|
| 2026.09.21 | ₩31,808 | ₩32,530 | ₩31,421 | ₩31,808 | 0.00% | 17.4만 |
|---|
| 2026.09.18 | ₩31,608 | ₩31,875 | ₩31,073 | ₩31,701 | +0.30% | 29만 |
|---|
| 2026.09.17 | ₩32,530 | ₩32,824 | ₩31,902 | ₩32,076 | -1.40% | 19.5만 |
|---|
| 2026.09.16 | ₩32,343 | ₩32,610 | ₩31,314 | ₩31,768 | -1.78% | 20만 |
|---|
| 2026.09.15 | ₩32,156 | ₩32,864 | ₩31,167 | ₩32,436 | +0.87% | 23.8만 |
|---|
| 2026.09.14 | ₩30,739 | ₩32,463 | ₩30,098 | ₩32,410 | +5.43% | 29.5만 |
|---|
| 2026.09.11 | ₩32,704 | ₩32,704 | ₩30,953 | ₩31,033 | -5.11% | 19.8만 |
|---|
| 2026.09.10 | ₩32,236 | ₩32,396 | ₩31,501 | ₩31,594 | -1.99% | 19.4만 |
|---|
| 2026.09.09 | ₩32,182 | ₩32,918 | ₩31,929 | ₩32,557 | +1.16% | 28.4만 |
|---|
| 2026.09.08 | ₩34,815 | ₩35,337 | ₩32,436 | ₩32,623 | -6.30% | 29.8만 |
|---|
| 2026.09.04 | ₩30,592 | ₩35,951 | ₩30,311 | ₩35,043 | +14.55% | 87.3만 |
|---|
| 2026.09.03 | ₩31,434 | ₩31,528 | ₩30,004 | ₩30,512 | -2.93% | 29.1만 |
|---|
| 2026.09.02 | ₩27,572 | ₩31,541 | ₩27,505 | ₩31,260 | +13.38% | 68.7만 |
|---|
| 2026.09.01 | ₩26,796 | ₩27,772 | ₩26,355 | ₩27,451 | +2.44% | 45.5만 |
|---|
| 2026.08.31 | ₩26,061 | ₩28,226 | ₩25,848 | ₩27,491 | +5.49% | 76.1만 |
|---|
| 2026.08.28 | ₩24,391 | ₩24,965 | ₩22,720 | ₩23,870 | -2.14% | 35.3만 |
|---|
| 2026.08.27 | ₩22,854 | ₩25,219 | ₩22,145 | ₩24,618 | +7.72% | 44.3만 |
|---|
| 2026.08.26 | ₩25,607 | ₩26,048 | ₩24,859 | ₩25,139 | -1.83% | 20.4만 |
|---|
| 2026.08.25 | ₩25,500 | ₩26,048 | ₩25,193 | ₩25,567 | +0.26% | 10.4만 |
|---|
| 2026.08.24 | ₩26,970 | ₩27,371 | ₩25,433 | ₩25,473 | -5.55% | 27.9만 |
|---|
| 2026.08.21 | ₩24,498 | ₩27,010 | ₩24,190 | ₩26,970 | +10.09% | 36.7만 |
|---|
| 2026.08.20 | ₩23,682 | ₩24,204 | ₩23,175 | ₩24,177 | +2.09% | 12.3만 |
|---|
| 2026.08.19 | ₩24,017 | ₩24,832 | ₩23,535 | ₩23,763 | -1.06% | 15.1만 |
|---|
| 2026.08.18 | ₩23,990 | ₩24,030 | ₩23,121 | ₩23,656 | -1.39% | 19.2만 |
|---|
| 2026.08.17 | ₩24,591 | ₩24,738 | ₩24,150 | ₩24,204 | -1.58% | 8.8만 |
|---|
| 2026.08.14 | ₩24,083 | ₩24,872 | ₩23,736 | ₩24,618 | +2.22% | 16.6만 |
|---|
| 2026.08.13 | ₩24,925 | ₩25,233 | ₩24,017 | ₩24,083 | -3.38% | 23만 |
|---|
| 2026.08.12 | ₩25,701 | ₩25,701 | ₩24,324 | ₩24,698 | -3.90% | 18.1만 |
|---|
| 2026.08.11 | ₩24,631 | ₩25,634 | ₩24,404 | ₩25,139 | +2.06% | 14.4만 |
|---|
| 2026.08.10 | ₩25,393 | ₩25,393 | ₩24,311 | ₩24,444 | -3.74% | 14.6만 |
|---|
| 2026.08.07 | ₩26,315 | ₩26,569 | ₩25,447 | ₩25,513 | -3.05% | 11.8만 |
|---|
| 2026.08.06 | ₩26,262 | ₩26,462 | ₩25,487 | ₩25,714 | -2.09% | 14.8만 |
|---|
| 2026.08.05 | ₩26,275 | ₩26,649 | ₩25,995 | ₩26,275 | 0.00% | 15.3만 |
|---|
| 2026.08.04 | ₩24,645 | ₩26,395 | ₩24,364 | ₩26,035 | +5.64% | 24.5만 |
|---|
| 2026.08.03 | ₩23,148 | ₩24,337 | ₩23,148 | ₩24,244 | +4.73% | 16.5만 |
|---|
| 2026.07.31 | ₩23,816 | ₩23,896 | ₩22,426 | ₩22,707 | -4.66% | 46.8만 |
|---|
| 2026.07.30 | ₩24,270 | ₩24,458 | ₩23,509 | ₩23,696 | -2.37% | 13.6만 |
|---|
| 2026.07.29 | ₩25,968 | ₩25,968 | ₩24,043 | ₩24,097 | -7.21% | 28.9만 |
|---|
| 2026.07.28 | ₩26,930 | ₩27,318 | ₩26,115 | ₩26,248 | -2.53% | 21.9만 |
|---|
| 2026.07.27 | ₩27,010 | ₩27,211 | ₩26,248 | ₩26,890 | -0.45% | 17.5만 |
|---|
| 2026.07.24 | ₩25,620 | ₩26,756 | ₩25,259 | ₩26,703 | +4.23% | 16.3만 |
|---|
| 2026.07.23 | ₩25,406 | ₩26,008 | ₩24,912 | ₩25,366 | -0.16% | 22.9만 |
|---|
| 2026.07.22 | ₩25,741 | ₩26,142 | ₩25,540 | ₩25,714 | -0.10% | 11.8만 |
|---|
| 2026.07.21 | ₩25,861 | ₩26,542 | ₩25,487 | ₩25,807 | -0.21% | 15.9만 |
|---|
| 2026.07.20 | ₩25,741 | ₩25,767 | ₩25,380 | ₩25,594 | -0.57% | 8.9만 |
|---|
| 2026.07.17 | ₩25,086 | ₩26,035 | ₩25,059 | ₩25,580 | +1.97% | 13.6만 |
|---|
| 2026.07.16 | ₩25,340 | ₩26,048 | ₩24,992 | ₩25,366 | +0.11% | 18.6만 |
|---|
| 2026.07.15 | ₩25,447 | ₩26,075 | ₩25,086 | ₩25,406 | -0.16% | 13.1만 |
|---|
| 2026.07.14 | ₩24,578 | ₩25,447 | ₩24,404 | ₩25,406 | +3.37% | 21.4만 |
|---|
| 2026.07.13 | ₩24,417 | ₩24,872 | ₩24,070 | ₩24,538 | +0.49% | 9.2만 |
|---|
| 2026.07.10 | ₩24,003 | ₩24,792 | ₩23,549 | ₩24,417 | +1.73% | 11.3만 |
|---|
| 2026.07.09 | ₩23,990 | ₩24,297 | ₩23,763 | ₩24,003 | +0.06% | 10.5만 |
|---|
| 2026.07.08 | ₩23,188 | ₩24,030 | ₩22,974 | ₩23,816 | +2.71% | 19.4만 |
|---|
| 2026.07.07 | ₩24,417 | ₩24,431 | ₩23,094 | ₩23,388 | -4.21% | 19.8만 |
|---|
| 2026.07.06 | ₩24,444 | ₩25,099 | ₩23,923 | ₩24,484 | +0.16% | 17만 |
|---|
| 2026.07.02 | ₩26,943 | ₩27,144 | ₩24,164 | ₩24,511 | -9.03% | 15.9만 |
|---|
| 2026.07.01 | ₩28,226 | ₩28,226 | ₩26,663 | ₩26,850 | -4.88% | 19.3만 |
|---|
| 2026.06.30 | ₩28,133 | ₩28,440 | ₩27,558 | ₩28,226 | +0.33% | 17.8만 |
|---|
| 2026.06.29 | ₩28,213 | ₩28,307 | ₩27,545 | ₩27,986 | -0.81% | 15.3만 |
|---|
| 2026.06.26 | ₩28,627 | ₩28,734 | ₩27,612 | ₩27,959 | -2.33% | 45.7만 |
|---|
| 2026.06.25 | ₩27,959 | ₩29,082 | ₩27,946 | ₩28,694 | +2.63% | 14.1만 |
|---|
| 2026.06.24 | ₩27,157 | ₩28,200 | ₩26,890 | ₩28,053 | +3.30% | 17.1만 |
|---|
| 2026.06.23 | ₩27,371 | ₩27,812 | ₩26,957 | ₩27,064 | -1.12% | 14만 |
|---|
| 2026.06.22 | ₩27,652 | ₩27,946 | ₩27,090 | ₩27,866 | +0.77% | 17.3만 |
|---|
| 2026.06.18 | ₩26,168 | ₩27,986 | ₩26,168 | ₩27,638 | +5.62% | 33.8만 |
|---|
| 2026.06.17 | ₩25,968 | ₩26,796 | ₩25,674 | ₩25,941 | -0.10% | 25.4만 |
|---|
| 2026.06.16 | ₩26,730 | ₩26,970 | ₩26,035 | ₩26,142 | -2.20% | 25.7만 |
|---|
| 2026.06.15 | ₩27,531 | ₩27,852 | ₩26,436 | ₩26,609 | -3.35% | 24.9만 |
|---|
| 2026.06.12 | ₩25,473 | ₩27,077 | ₩25,179 | ₩27,077 | +6.30% | 30.3만 |
|---|
| 2026.06.11 | ₩26,837 | ₩27,612 | ₩25,353 | ₩25,460 | -5.13% | 42.1만 |
|---|
| 2026.06.10 | ₩27,545 | ₩28,293 | ₩26,476 | ₩26,676 | -3.15% | 51.1만 |
|---|
| 2026.06.09 | ₩29,068 | ₩29,937 | ₩26,075 | ₩27,545 | -5.24% | 53만 |
|---|
| 2026.06.08 | ₩31,140 | ₩33,412 | ₩30,899 | ₩31,888 | +2.40% | 31.7만 |
|---|
| 2026.06.05 | ₩31,995 | ₩32,557 | ₩30,886 | ₩30,980 | -3.17% | 17.3만 |
|---|
| 2026.06.04 | ₩32,356 | ₩32,877 | ₩32,182 | ₩32,249 | -0.33% | 24.4만 |
|---|
| 2026.06.03 | ₩31,087 | ₩32,303 | ₩30,873 | ₩32,009 | +2.97% | 25만 |
|---|
| 2026.06.02 | ₩29,389 | ₩31,367 | ₩29,389 | ₩31,127 | +5.91% | 23.4만 |
|---|
| 2026.06.01 | ₩29,055 | ₩29,616 | ₩28,093 | ₩29,456 | +1.38% | 14.3만 |
|---|
| 2026.05.29 | ₩29,122 | ₩29,697 | ₩28,280 | ₩29,162 | +0.14% | 14.7만 |
|---|
| 2026.05.28 | ₩28,881 | ₩29,309 | ₩28,360 | ₩29,042 | +0.56% | 18.4만 |
|---|
| 2026.05.27 | ₩26,716 | ₩29,175 | ₩26,716 | ₩28,921 | +8.25% | 35.2만 |
|---|
| 2026.05.26 | ₩25,139 | ₩26,716 | ₩24,992 | ₩26,703 | +6.22% | 16.5만 |
|---|
| 2026.05.22 | ₩25,153 | ₩25,259 | ₩24,671 | ₩24,965 | -0.74% | 10.3만 |
|---|
| 2026.05.21 | ₩24,498 | ₩25,580 | ₩23,736 | ₩24,992 | +2.02% | 18.8만 |
|---|
| 2026.05.20 | ₩25,460 | ₩25,500 | ₩24,458 | ₩24,765 | -2.73% | 22.9만 |
|---|
| 2026.05.19 | ₩26,436 | ₩26,462 | ₩25,406 | ₩25,460 | -3.69% | 18.5만 |
|---|
| 2026.05.18 | ₩26,355 | ₩26,970 | ₩26,208 | ₩26,743 | +1.47% | 13.2만 |
|---|
| 2026.05.15 | ₩26,556 | ₩26,556 | ₩25,527 | ₩26,355 | -0.75% | 23.4만 |
|---|
| 2026.05.14 | ₩26,542 | ₩27,371 | ₩26,021 | ₩26,930 | +1.46% | 20.7만 |
|---|
| 2026.05.13 | ₩27,224 | ₩27,344 | ₩26,342 | ₩26,422 | -2.95% | 20.3만 |
|---|
| 2026.05.12 | ₩28,467 | ₩28,694 | ₩27,117 | ₩27,478 | -3.47% | 14만 |
|---|
| 2026.05.11 | ₩28,801 | ₩29,028 | ₩28,106 | ₩28,534 | -0.93% | 12.5만 |
|---|
| 2026.05.08 | ₩28,921 | ₩29,068 | ₩28,480 | ₩28,801 | -0.42% | 6.6만 |
|---|
| 2026.05.07 | ₩28,828 | ₩29,149 | ₩28,400 | ₩28,734 | -0.32% | 10.2만 |
|---|
| 2026.05.06 | ₩29,095 | ₩29,189 | ₩28,106 | ₩28,587 | -1.75% | 10만 |
|---|
| 2026.05.05 | ₩28,226 | ₩29,095 | ₩28,226 | ₩28,547 | +1.14% | 10.6만 |
|---|
| 2026.05.04 | ₩28,240 | ₩28,387 | ₩27,705 | ₩28,053 | -0.66% | 6.8만 |
|---|
| 2026.05.01 | ₩29,282 | ₩29,282 | ₩27,919 | ₩28,360 | -3.15% | 11만 |
|---|
| 2026.04.30 | ₩27,090 | ₩28,160 | ₩27,024 | ₩27,946 | +3.16% | 11.2만 |
|---|
| 2026.04.29 | ₩28,026 | ₩28,226 | ₩26,730 | ₩27,090 | -3.34% | 9.7만 |
|---|
| 2026.04.28 | ₩28,587 | ₩28,841 | ₩27,799 | ₩28,240 | -1.22% | 8.7만 |
|---|
| 2026.04.27 | ₩28,333 | ₩28,841 | ₩28,333 | ₩28,627 | +1.04% | 10.2만 |
|---|
| 2026.04.24 | ₩28,534 | ₩28,641 | ₩27,892 | ₩28,440 | -0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩27,371 | ₩28,681 | ₩26,957 | ₩28,654 | +4.69% | 12.8만 |
|---|
| 2026.04.22 | ₩27,184 | ₩27,411 | ₩26,957 | ₩27,278 | +0.34% | 9.1만 |
|---|
| 2026.04.21 | ₩27,465 | ₩27,866 | ₩26,663 | ₩26,837 | -2.29% | 8.9만 |
|---|
| 2026.04.20 | ₩27,171 | ₩27,732 | ₩27,117 | ₩27,465 | +1.08% | 12.5만 |
|---|
| 2026.04.17 | ₩26,449 | ₩27,638 | ₩26,342 | ₩27,197 | +2.83% | 11만 |
|---|
| 2026.04.16 | ₩25,714 | ₩26,382 | ₩25,674 | ₩25,941 | +0.88% | 14만 |
|---|
| 2026.04.15 | ₩26,609 | ₩26,649 | ₩25,487 | ₩25,767 | -3.16% | 10.3만 |
|---|
| 2026.04.14 | ₩26,436 | ₩26,783 | ₩26,061 | ₩26,703 | +1.01% | 13.1만 |
|---|
| 2026.04.13 | ₩26,676 | ₩26,850 | ₩26,021 | ₩26,462 | -0.80% | 14.4만 |
|---|
| 2026.04.10 | ₩26,436 | ₩27,251 | ₩26,382 | ₩27,090 | +2.48% | 18.2만 |
|---|
| 2026.04.09 | ₩24,859 | ₩26,716 | ₩24,578 | ₩26,436 | +6.34% | 16.5만 |
|---|
| 2026.04.08 | ₩24,605 | ₩25,487 | ₩24,230 | ₩25,099 | +2.01% | 14.4만 |
|---|
| 2026.04.07 | ₩23,362 | ₩23,562 | ₩22,627 | ₩23,509 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩22,987 | ₩23,415 | ₩22,440 | ₩23,362 | +1.63% | 13만 |
|---|
| 2026.04.02 | ₩22,867 | ₩23,348 | ₩22,493 | ₩23,041 | +0.76% | 14.6만 |
|---|
| 2026.04.01 | ₩22,440 | ₩23,281 | ₩22,373 | ₩23,188 | +3.34% | 15.1만 |
|---|
| 2026.03.31 | ₩22,199 | ₩22,506 | ₩21,651 | ₩22,346 | +0.66% | 16만 |
|---|
| 2026.03.30 | ₩21,651 | ₩21,972 | ₩21,210 | ₩21,771 | +0.56% | 13.6만 |
|---|
| 2026.03.27 | ₩21,410 | ₩21,758 | ₩21,197 | ₩21,517 | +0.50% | 11.1만 |
|---|
| 2026.03.26 | ₩21,464 | ₩21,932 | ₩21,263 | ₩21,651 | +0.87% | 12.6만 |
|---|
| 2026.03.25 | ₩22,025 | ₩22,025 | ₩21,063 | ₩21,798 | -1.03% | 15.8만 |
|---|
| 2026.03.24 | ₩20,448 | ₩22,039 | ₩20,074 | ₩21,704 | +6.14% | 27.3만 |
|---|
| 2026.03.23 | ₩20,662 | ₩21,598 | ₩19,740 | ₩20,702 | +0.19% | 34.4만 |
|---|
| 2026.03.20 | ₩18,804 | ₩19,927 | ₩17,655 | ₩19,887 | +5.76% | 58만 |
|---|
| 2026.03.19 | ₩20,154 | ₩21,691 | ₩18,484 | ₩18,911 | -6.17% | 40.7만 |
|---|
| 2026.03.18 | ₩21,544 | ₩22,252 | ₩20,649 | ₩20,796 | -3.47% | 25.3만 |
|---|
| 2026.03.17 | ₩22,012 | ₩22,493 | ₩21,704 | ₩21,838 | -0.79% | 20.8만 |
|---|
| 2026.03.16 | ₩22,546 | ₩22,546 | ₩21,825 | ₩21,838 | -3.14% | 11.7만 |
|---|
| 2026.03.13 | ₩23,442 | ₩23,776 | ₩21,878 | ₩22,119 | -5.64% | 10.6만 |
|---|
| 2026.03.12 | ₩23,709 | ₩23,870 | ₩23,081 | ₩23,188 | -2.20% | 12.2만 |
|---|
| 2026.03.11 | ₩23,482 | ₩24,123 | ₩23,375 | ₩24,030 | +2.33% | 11.7만 |
|---|
| 2026.03.10 | ₩23,495 | ₩24,297 | ₩23,455 | ₩23,696 | +0.85% | 14.3만 |
|---|
| 2026.03.09 | ₩23,642 | ₩23,976 | ₩22,546 | ₩23,843 | +0.85% | 17.5만 |
|---|
| 2026.03.06 | ₩24,925 | ₩24,925 | ₩23,723 | ₩24,123 | -3.22% | 16.7만 |
|---|
| 2026.03.05 | ₩26,115 | ₩26,275 | ₩24,885 | ₩25,326 | -3.02% | 11.5만 |
|---|
| 2026.03.04 | ₩26,382 | ₩26,756 | ₩25,874 | ₩26,449 | +0.25% | 14.9만 |
|---|
| 2026.03.03 | ₩25,513 | ₩26,142 | ₩24,939 | ₩26,128 | +2.41% | 20.7만 |
|---|
| 2026.03.02 | ₩25,727 | ₩26,462 | ₩25,380 | ₩26,329 | +2.34% | 11.5만 |
|---|
| 2026.02.27 | ₩25,981 | ₩26,449 | ₩25,567 | ₩26,048 | +0.26% | 13만 |
|---|
| 2026.02.26 | ₩26,329 | ₩26,730 | ₩25,246 | ₩26,449 | +0.46% | 15.7만 |
|---|
| 2026.02.25 | ₩26,101 | ₩26,436 | ₩25,219 | ₩26,342 | +0.92% | 16.8만 |
|---|
| 2026.02.24 | ₩25,901 | ₩26,529 | ₩25,714 | ₩25,794 | -0.41% | 11.2만 |
|---|
| 2026.02.23 | ₩26,796 | ₩27,010 | ₩25,540 | ₩25,807 | -3.69% | 16만 |
|---|
| 2026.02.20 | ₩27,157 | ₩28,066 | ₩26,623 | ₩27,278 | +0.44% | 21.9만 |
|---|
| 2026.02.19 | ₩25,259 | ₩27,625 | ₩24,859 | ₩27,411 | +8.52% | 45.2만 |
|---|
| 2026.02.18 | ₩25,553 | ₩26,061 | ₩24,925 | ₩25,259 | -1.15% | 14.4만 |
|---|
| 2026.02.17 | ₩25,126 | ₩25,954 | ₩24,885 | ₩25,607 | +1.91% | 14.6만 |
|---|
| 2026.02.13 | ₩25,420 | ₩26,222 | ₩24,925 | ₩25,353 | -0.26% | 16.7만 |
|---|
| 2026.02.12 | ₩26,409 | ₩26,837 | ₩24,912 | ₩25,433 | -3.69% | 14.6만 |
|---|
| 2026.02.11 | ₩25,727 | ₩26,596 | ₩25,447 | ₩26,235 | +1.97% | 21만 |
|---|
| 2026.02.10 | ₩24,952 | ₩26,101 | ₩24,725 | ₩25,380 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩24,832 | ₩25,513 | ₩24,725 | ₩24,992 | +0.65% | 11.4만 |
|---|
| 2026.02.06 | ₩24,017 | ₩24,952 | ₩24,017 | ₩24,859 | +3.51% | 22.8만 |
|---|
| 2026.02.05 | ₩23,749 | ₩23,950 | ₩23,295 | ₩23,682 | -0.28% | 17.8만 |
|---|
| 2026.02.04 | ₩23,308 | ₩24,164 | ₩23,041 | ₩23,963 | +2.81% | 17.6만 |
|---|
| 2026.02.03 | ₩22,493 | ₩23,883 | ₩22,333 | ₩23,041 | +2.44% | 17.9만 |
|---|
| 2026.02.02 | ₩21,758 | ₩22,827 | ₩21,718 | ₩22,560 | +3.69% | 17만 |
|---|
| 2026.01.30 | ₩22,079 | ₩22,720 | ₩21,651 | ₩21,745 | -1.51% | 45.2만 |
|---|
| 2026.01.29 | ₩21,758 | ₩22,466 | ₩21,477 | ₩22,440 | +3.13% | 15.6만 |
|---|
| 2026.01.28 | ₩21,878 | ₩22,012 | ₩21,557 | ₩21,584 | -1.34% | 11.2만 |
|---|
| 2026.01.27 | ₩21,998 | ₩22,172 | ₩21,410 | ₩21,798 | -0.91% | 14.3만 |
|---|
| 2026.01.26 | ₩22,039 | ₩22,145 | ₩21,598 | ₩21,998 | -0.18% | 14.5만 |
|---|
| 2026.01.23 | ₩22,333 | ₩22,440 | ₩21,905 | ₩22,065 | -1.20% | 13.4만 |
|---|
| 2026.01.22 | ₩21,771 | ₩22,693 | ₩21,771 | ₩22,333 | +2.58% | 17.6만 |
|---|
| 2026.01.21 | ₩20,889 | ₩21,972 | ₩20,889 | ₩21,664 | +3.71% | 13만 |
|---|
| 2026.01.20 | ₩21,517 | ₩21,584 | ₩20,635 | ₩20,756 | -3.54% | 13.8만 |
|---|
| 2026.01.16 | ₩22,226 | ₩22,386 | ₩21,972 | ₩21,998 | -1.02% | 21.3만 |
|---|
| 2026.01.15 | ₩21,811 | ₩22,413 | ₩21,611 | ₩22,119 | +1.41% | 16.7만 |
|---|
| 2026.01.14 | ₩22,480 | ₩22,587 | ₩21,785 | ₩21,851 | -2.79% | 13.6만 |
|---|
| 2026.01.13 | ₩22,119 | ₩22,734 | ₩22,105 | ₩22,373 | +1.15% | 14.4만 |
|---|
| 2026.01.12 | ₩21,557 | ₩22,359 | ₩21,504 | ₩22,119 | +2.60% | 11.4만 |
|---|
| 2026.01.09 | ₩21,785 | ₩22,172 | ₩21,397 | ₩21,798 | +0.06% | 12.9만 |
|---|
| 2026.01.08 | ₩20,555 | ₩22,145 | ₩20,555 | ₩21,624 | +5.20% | 30.4만 |
|---|
| 2026.01.07 | ₩21,745 | ₩21,945 | ₩20,515 | ₩20,609 | -5.22% | 15.5만 |
|---|
| 2026.01.06 | ₩20,595 | ₩21,945 | ₩20,568 | ₩21,678 | +5.26% | 24.3만 |
|---|
| 2026.01.05 | ₩20,061 | ₩21,130 | ₩20,061 | ₩20,742 | +3.40% | 20.6만 |
|---|
| 2026.01.02 | ₩20,261 | ₩20,408 | ₩19,820 | ₩19,994 | -1.32% | 16.5만 |
|---|
| 2025.12.31 | ₩20,208 | ₩20,502 | ₩20,047 | ₩20,101 | -0.53% | 22.1만 |
|---|
| 2025.12.30 | ₩20,167 | ₩20,261 | ₩20,047 | ₩20,167 | 0.00% | 20.1만 |
|---|
| 2025.12.29 | ₩20,595 | ₩20,649 | ₩20,087 | ₩20,194 | -1.95% | 17.9만 |
|---|
| 2025.12.26 | ₩20,796 | ₩20,862 | ₩20,488 | ₩20,609 | -0.90% | 13.6만 |
|---|
| 2025.12.24 | ₩20,662 | ₩20,983 | ₩20,595 | ₩20,822 | +0.78% | 6.5만 |
|---|
| 2025.12.23 | ₩21,009 | ₩21,009 | ₩20,609 | ₩20,662 | -1.65% | 15.2만 |
|---|
| 2025.12.22 | ₩21,290 | ₩21,384 | ₩21,063 | ₩21,063 | -1.07% | 17.6만 |
|---|
| 2025.12.19 | ₩21,397 | ₩21,464 | ₩21,076 | ₩21,277 | -0.56% | 34.1만 |
|---|
| 2025.12.18 | ₩21,878 | ₩22,039 | ₩21,451 | ₩21,557 | -1.47% | 12.5만 |
|---|
| 2025.12.17 | ₩21,678 | ₩22,520 | ₩21,678 | ₩21,731 | +0.25% | 15.5만 |
|---|
| 2025.12.16 | ₩21,557 | ₩21,878 | ₩21,344 | ₩21,678 | +0.56% | 16.6만 |
|---|
| 2025.12.15 | ₩21,945 | ₩21,998 | ₩21,571 | ₩21,584 | -1.64% | 13.7만 |
|---|
| 2025.12.12 | ₩21,838 | ₩22,145 | ₩21,638 | ₩21,771 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩21,851 | ₩22,159 | ₩21,664 | ₩21,798 | -0.24% | 22.8만 |
|---|
| 2025.12.10 | ₩21,317 | ₩22,079 | ₩21,063 | ₩21,771 | +2.13% | 31.6만 |
|---|
| 2025.12.09 | ₩21,023 | ₩21,651 | ₩21,023 | ₩21,317 | +1.40% | 16.2만 |
|---|
| 2025.12.08 | ₩21,477 | ₩21,678 | ₩20,849 | ₩21,130 | -1.62% | 22.3만 |
|---|
| 2025.12.05 | ₩21,571 | ₩21,611 | ₩20,969 | ₩21,303 | -1.24% | 16.2만 |
|---|
| 2025.12.04 | ₩22,092 | ₩22,734 | ₩21,397 | ₩21,544 | -2.48% | 16.5만 |
|---|
| 2025.12.03 | ₩22,707 | ₩23,054 | ₩21,932 | ₩22,145 | -2.47% | 19.7만 |
|---|
| 2025.12.02 | ₩22,854 | ₩23,054 | ₩22,546 | ₩22,627 | -0.99% | 23.7만 |
|---|
| 2025.12.01 | ₩23,295 | ₩24,097 | ₩22,065 | ₩22,640 | -2.81% | 62.7만 |
|---|
| 2025.11.28 | ₩24,805 | ₩25,380 | ₩24,164 | ₩24,752 | -0.22% | 22.6만 |
|---|
| 2025.11.26 | ₩25,714 | ₩25,848 | ₩24,003 | ₩24,992 | -2.81% | 46.3만 |
|---|
| 2025.11.25 | ₩22,734 | ₩27,251 | ₩22,627 | ₩26,048 | +14.58% | 59만 |
|---|
| 2025.11.24 | ₩20,943 | ₩22,145 | ₩20,809 | ₩21,985 | +4.98% | 24.7만 |
|---|
| 2025.11.21 | ₩19,994 | ₩21,330 | ₩19,967 | ₩21,050 | +5.28% | 13.7만 |
|---|
| 2025.11.20 | ₩20,515 | ₩20,689 | ₩19,954 | ₩19,967 | -2.67% | 10.6만 |
|---|
| 2025.11.19 | ₩20,502 | ₩20,769 | ₩20,087 | ₩20,208 | -1.43% | 10만 |
|---|
| 2025.11.18 | ₩20,528 | ₩20,582 | ₩20,274 | ₩20,488 | -0.20% | 11.6만 |
|---|
| 2025.11.17 | ₩21,063 | ₩21,504 | ₩20,435 | ₩20,555 | -2.41% | 11.4만 |
|---|
| 2025.11.14 | ₩21,745 | ₩21,745 | ₩20,943 | ₩21,116 | -2.89% | 12.2만 |
|---|
| 2025.11.13 | ₩22,145 | ₩22,426 | ₩21,865 | ₩22,132 | -0.06% | 12.7만 |
|---|
| 2025.11.12 | ₩21,664 | ₩22,186 | ₩21,664 | ₩22,159 | +2.28% | 10만 |
|---|
| 2025.11.11 | ₩21,571 | ₩21,798 | ₩21,170 | ₩21,664 | +0.43% | 12.2만 |
|---|
| 2025.11.10 | ₩21,303 | ₩21,758 | ₩20,943 | ₩21,571 | +1.25% | 13.6만 |
|---|
| 2025.11.07 | ₩21,424 | ₩21,598 | ₩20,756 | ₩21,130 | -1.37% | 14.1만 |
|---|
| 2025.11.06 | ₩22,333 | ₩22,333 | ₩21,531 | ₩21,571 | -3.41% | 12만 |
|---|
| 2025.11.05 | ₩22,105 | ₩22,480 | ₩21,932 | ₩22,346 | +1.09% | 21.6만 |
|---|
| 2025.11.04 | ₩21,998 | ₩22,279 | ₩21,851 | ₩21,945 | -0.24% | 19.3만 |
|---|
| 2025.11.03 | ₩21,945 | ₩22,613 | ₩21,745 | ₩22,373 | +1.95% | 17.9만 |
|---|
| 2025.10.31 | ₩21,878 | ₩21,998 | ₩21,571 | ₩21,918 | +0.18% | 15.5만 |
|---|
| 2025.10.30 | ₩22,012 | ₩22,573 | ₩21,838 | ₩21,892 | -0.55% | 20.4만 |
|---|
| 2025.10.29 | ₩21,932 | ₩22,800 | ₩21,932 | ₩22,145 | +0.98% | 21.7만 |
|---|
| 2025.10.28 | ₩21,892 | ₩22,440 | ₩21,678 | ₩22,079 | +0.85% | 22.7만 |
|---|
| 2025.10.27 | ₩21,531 | ₩22,012 | ₩21,531 | ₩21,918 | +1.80% | 28.6만 |
|---|
| 2025.10.24 | ₩21,116 | ₩21,370 | ₩20,956 | ₩21,303 | +0.89% | 8.6만 |
|---|
| 2025.10.23 | ₩20,609 | ₩21,009 | ₩20,448 | ₩20,796 | +0.91% | 17.7만 |
|---|
| 2025.10.22 | ₩21,130 | ₩21,130 | ₩20,568 | ₩20,609 | -2.47% | 13.8만 |
|---|
| 2025.10.21 | ₩20,769 | ₩21,303 | ₩20,742 | ₩21,036 | +1.29% | 22.5만 |
|---|
| 2025.10.20 | ₩20,729 | ₩21,183 | ₩20,448 | ₩20,715 | -0.06% | 20.2만 |
|---|
| 2025.10.17 | ₩20,582 | ₩20,849 | ₩20,288 | ₩20,515 | -0.32% | 17.1만 |
|---|
| 2025.10.16 | ₩20,555 | ₩20,996 | ₩20,314 | ₩20,689 | +0.65% | 29.3만 |
|---|
| 2025.10.15 | ₩21,116 | ₩21,638 | ₩20,341 | ₩20,488 | -2.97% | 21만 |
|---|
| 2025.10.14 | ₩20,368 | ₩21,237 | ₩20,248 | ₩20,889 | +2.56% | 17.1만 |
|---|
| 2025.10.13 | ₩20,662 | ₩20,929 | ₩20,421 | ₩20,515 | -0.71% | 19.5만 |
|---|
| 2025.10.10 | ₩21,210 | ₩21,531 | ₩20,368 | ₩20,421 | -3.72% | 22.3만 |
|---|