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 | ₩31,590 | ₩32,032 | ₩30,065 | ₩30,292 | -4.11% | 36.5만 |
| 2026.10.08 | ₩32,206 | ₩32,514 | ₩31,483 | ₩31,671 | -1.66% | 37.6만 |
| 2026.10.07 | ₩33,090 | ₩33,277 | ₩30,707 | ₩32,179 | -2.75% | 28.7만 |
| 2026.10.06 | ₩34,040 | ₩34,642 | ₩33,625 | ₩33,732 | -0.90% | 11.1만 |
| 2026.10.05 | ₩33,920 | ₩34,736 | ₩33,465 | ₩33,906 | -0.04% | 17.6만 |
| 2026.10.02 | ₩31,939 | ₩34,147 | ₩31,684 | ₩34,027 | +6.54% | 26.3만 |
| 2026.10.01 | ₩30,587 | ₩31,376 | ₩29,757 | ₩31,296 | +2.32% | 17.8만 |
| 2026.09.30 | ₩31,470 | ₩31,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,894 |
| -1.83% |
| 18.8만 |
| 2026.09.29 | ₩31,577 | ₩32,782 | ₩31,309 | ₩31,430 | -0.47% | 16.9만 |
|---|
| 2026.09.28 | ₩31,068 | ₩31,831 | ₩30,814 | ₩31,416 | +1.12% | 12.3만 |
|---|
| 2026.09.25 | ₩31,363 | ₩31,885 | ₩30,908 | ₩31,443 | +0.26% | 10.7만 |
|---|
| 2026.09.24 | ₩32,260 | ₩32,300 | ₩30,814 | ₩31,430 | -2.57% | 18.3만 |
|---|
| 2026.09.23 | ₩32,246 | ₩32,728 | ₩31,724 | ₩32,420 | +0.54% | 13.5만 |
|---|
| 2026.09.22 | ₩32,099 | ₩32,835 | ₩31,524 | ₩32,353 | +0.79% | 18.1만 |
|---|
| 2026.09.21 | ₩31,858 | ₩32,581 | ₩31,470 | ₩31,858 | 0.00% | 17.4만 |
|---|
| 2026.09.18 | ₩31,657 | ₩31,925 | ₩31,122 | ₩31,751 | +0.30% | 29만 |
|---|
| 2026.09.17 | ₩32,581 | ₩32,876 | ₩31,952 | ₩32,126 | -1.40% | 19.5만 |
|---|
| 2026.09.16 | ₩32,394 | ₩32,661 | ₩31,363 | ₩31,818 | -1.78% | 20만 |
|---|
| 2026.09.15 | ₩32,206 | ₩32,916 | ₩31,216 | ₩32,487 | +0.87% | 23.8만 |
|---|
| 2026.09.14 | ₩30,787 | ₩32,514 | ₩30,145 | ₩32,461 | +5.43% | 29.5만 |
|---|
| 2026.09.11 | ₩32,755 | ₩32,755 | ₩31,002 | ₩31,082 | -5.11% | 19.8만 |
|---|
| 2026.09.10 | ₩32,287 | ₩32,447 | ₩31,550 | ₩31,644 | -1.99% | 19.4만 |
|---|
| 2026.09.09 | ₩32,233 | ₩32,969 | ₩31,979 | ₩32,608 | +1.16% | 28.4만 |
|---|
| 2026.09.08 | ₩34,870 | ₩35,392 | ₩32,487 | ₩32,675 | -6.30% | 29.8만 |
|---|
| 2026.09.04 | ₩30,640 | ₩36,008 | ₩30,359 | ₩35,098 | +14.55% | 87.3만 |
|---|
| 2026.09.03 | ₩31,483 | ₩31,577 | ₩30,051 | ₩30,560 | -2.93% | 29.1만 |
|---|
| 2026.09.02 | ₩27,615 | ₩31,590 | ₩27,548 | ₩31,309 | +13.38% | 68.7만 |
|---|
| 2026.09.01 | ₩26,839 | ₩27,816 | ₩26,397 | ₩27,494 | +2.44% | 45.5만 |
|---|
| 2026.08.31 | ₩26,102 | ₩28,271 | ₩25,888 | ₩27,535 | +5.49% | 76.1만 |
|---|
| 2026.08.28 | ₩24,429 | ₩25,005 | ₩22,756 | ₩23,907 | -2.14% | 35.3만 |
|---|
| 2026.08.27 | ₩22,890 | ₩25,259 | ₩22,180 | ₩24,657 | +7.72% | 44.3만 |
|---|
| 2026.08.26 | ₩25,647 | ₩26,089 | ₩24,898 | ₩25,179 | -1.83% | 20.4만 |
|---|
| 2026.08.25 | ₩25,540 | ₩26,089 | ₩25,232 | ₩25,607 | +0.26% | 10.4만 |
|---|
| 2026.08.24 | ₩27,013 | ₩27,414 | ₩25,473 | ₩25,513 | -5.55% | 27.9만 |
|---|
| 2026.08.21 | ₩24,536 | ₩27,053 | ₩24,228 | ₩27,013 | +10.09% | 36.7만 |
|---|
| 2026.08.20 | ₩23,720 | ₩24,242 | ₩23,211 | ₩24,215 | +2.09% | 12.3만 |
|---|
| 2026.08.19 | ₩24,054 | ₩24,871 | ₩23,572 | ₩23,800 | -1.06% | 15.1만 |
|---|
| 2026.08.18 | ₩24,028 | ₩24,068 | ₩23,157 | ₩23,693 | -1.39% | 19.2만 |
|---|
| 2026.08.17 | ₩24,630 | ₩24,777 | ₩24,188 | ₩24,242 | -1.58% | 8.8만 |
|---|
| 2026.08.14 | ₩24,121 | ₩24,911 | ₩23,773 | ₩24,657 | +2.22% | 16.6만 |
|---|
| 2026.08.13 | ₩24,965 | ₩25,272 | ₩24,054 | ₩24,121 | -3.38% | 23만 |
|---|
| 2026.08.12 | ₩25,741 | ₩25,741 | ₩24,362 | ₩24,737 | -3.90% | 18.1만 |
|---|
| 2026.08.11 | ₩24,670 | ₩25,674 | ₩24,442 | ₩25,179 | +2.06% | 14.4만 |
|---|
| 2026.08.10 | ₩25,433 | ₩25,433 | ₩24,349 | ₩24,483 | -3.74% | 14.6만 |
|---|
| 2026.08.07 | ₩26,357 | ₩26,611 | ₩25,487 | ₩25,553 | -3.05% | 11.8만 |
|---|
| 2026.08.06 | ₩26,303 | ₩26,504 | ₩25,527 | ₩25,754 | -2.09% | 14.8만 |
|---|
| 2026.08.05 | ₩26,316 | ₩26,691 | ₩26,035 | ₩26,316 | 0.00% | 15.3만 |
|---|
| 2026.08.04 | ₩24,683 | ₩26,437 | ₩24,402 | ₩26,076 | +5.64% | 24.5만 |
|---|
| 2026.08.03 | ₩23,184 | ₩24,376 | ₩23,184 | ₩24,282 | +4.73% | 16.5만 |
|---|
| 2026.07.31 | ₩23,853 | ₩23,934 | ₩22,461 | ₩22,742 | -4.66% | 46.8만 |
|---|
| 2026.07.30 | ₩24,309 | ₩24,496 | ₩23,546 | ₩23,733 | -2.37% | 13.6만 |
|---|
| 2026.07.29 | ₩26,009 | ₩26,009 | ₩24,081 | ₩24,135 | -7.21% | 28.9만 |
|---|
| 2026.07.28 | ₩26,972 | ₩27,361 | ₩26,156 | ₩26,290 | -2.53% | 21.9만 |
|---|
| 2026.07.27 | ₩27,053 | ₩27,253 | ₩26,290 | ₩26,932 | -0.45% | 17.5만 |
|---|
| 2026.07.24 | ₩25,661 | ₩26,798 | ₩25,299 | ₩26,745 | +4.23% | 16.3만 |
|---|
| 2026.07.23 | ₩25,446 | ₩26,049 | ₩24,951 | ₩25,406 | -0.16% | 22.9만 |
|---|
| 2026.07.22 | ₩25,781 | ₩26,183 | ₩25,580 | ₩25,754 | -0.10% | 11.8만 |
|---|
| 2026.07.21 | ₩25,902 | ₩26,584 | ₩25,527 | ₩25,848 | -0.21% | 15.9만 |
|---|
| 2026.07.20 | ₩25,781 | ₩25,808 | ₩25,420 | ₩25,634 | -0.57% | 8.9만 |
|---|
| 2026.07.17 | ₩25,125 | ₩26,076 | ₩25,098 | ₩25,620 | +1.97% | 13.6만 |
|---|
| 2026.07.16 | ₩25,379 | ₩26,089 | ₩25,031 | ₩25,406 | +0.11% | 18.6만 |
|---|
| 2026.07.15 | ₩25,487 | ₩26,116 | ₩25,125 | ₩25,446 | -0.16% | 13.1만 |
|---|
| 2026.07.14 | ₩24,616 | ₩25,487 | ₩24,442 | ₩25,446 | +3.37% | 21.4만 |
|---|
| 2026.07.13 | ₩24,456 | ₩24,911 | ₩24,108 | ₩24,576 | +0.49% | 9.2만 |
|---|
| 2026.07.10 | ₩24,041 | ₩24,831 | ₩23,586 | ₩24,456 | +1.73% | 11.3만 |
|---|
| 2026.07.09 | ₩24,028 | ₩24,335 | ₩23,800 | ₩24,041 | +0.06% | 10.5만 |
|---|
| 2026.07.08 | ₩23,224 | ₩24,068 | ₩23,010 | ₩23,853 | +2.71% | 19.4만 |
|---|
| 2026.07.07 | ₩24,456 | ₩24,469 | ₩23,131 | ₩23,425 | -4.21% | 19.8만 |
|---|
| 2026.07.06 | ₩24,483 | ₩25,139 | ₩23,961 | ₩24,523 | +0.16% | 17만 |
|---|
| 2026.07.02 | ₩26,986 | ₩27,187 | ₩24,202 | ₩24,550 | -9.03% | 15.9만 |
|---|
| 2026.07.01 | ₩28,271 | ₩28,271 | ₩26,705 | ₩26,892 | -4.88% | 19.3만 |
|---|
| 2026.06.30 | ₩28,177 | ₩28,485 | ₩27,602 | ₩28,271 | +0.33% | 17.8만 |
|---|
| 2026.06.29 | ₩28,257 | ₩28,351 | ₩27,588 | ₩28,030 | -0.81% | 15.3만 |
|---|
| 2026.06.26 | ₩28,672 | ₩28,779 | ₩27,655 | ₩28,003 | -2.33% | 45.7만 |
|---|
| 2026.06.25 | ₩28,003 | ₩29,128 | ₩27,990 | ₩28,739 | +2.63% | 14.1만 |
|---|
| 2026.06.24 | ₩27,200 | ₩28,244 | ₩26,932 | ₩28,097 | +3.30% | 17.1만 |
|---|
| 2026.06.23 | ₩27,414 | ₩27,856 | ₩26,999 | ₩27,106 | -1.12% | 14만 |
|---|
| 2026.06.22 | ₩27,695 | ₩27,990 | ₩27,133 | ₩27,909 | +0.77% | 17.3만 |
|---|
| 2026.06.18 | ₩26,209 | ₩28,030 | ₩26,209 | ₩27,682 | +5.62% | 33.8만 |
|---|
| 2026.06.17 | ₩26,009 | ₩26,839 | ₩25,714 | ₩25,982 | -0.10% | 25.4만 |
|---|
| 2026.06.16 | ₩26,772 | ₩27,013 | ₩26,076 | ₩26,183 | -2.20% | 25.7만 |
|---|
| 2026.06.15 | ₩27,575 | ₩27,896 | ₩26,477 | ₩26,651 | -3.35% | 24.9만 |
|---|
| 2026.06.12 | ₩25,513 | ₩27,120 | ₩25,219 | ₩27,120 | +6.30% | 30.3만 |
|---|
| 2026.06.11 | ₩26,879 | ₩27,655 | ₩25,393 | ₩25,500 | -5.13% | 42.1만 |
|---|
| 2026.06.10 | ₩27,588 | ₩28,338 | ₩26,517 | ₩26,718 | -3.15% | 51.1만 |
|---|
| 2026.06.09 | ₩29,114 | ₩29,984 | ₩26,116 | ₩27,588 | -5.24% | 53만 |
|---|
| 2026.06.08 | ₩31,189 | ₩33,465 | ₩30,948 | ₩31,939 | +2.40% | 31.7만 |
|---|
| 2026.06.05 | ₩32,046 | ₩32,608 | ₩30,935 | ₩31,028 | -3.17% | 17.3만 |
|---|
| 2026.06.04 | ₩32,407 | ₩32,929 | ₩32,233 | ₩32,300 | -0.33% | 24.4만 |
|---|
| 2026.06.03 | ₩31,135 | ₩32,353 | ₩30,921 | ₩32,059 | +2.97% | 25만 |
|---|
| 2026.06.02 | ₩29,435 | ₩31,416 | ₩29,435 | ₩31,176 | +5.91% | 23.4만 |
|---|
| 2026.06.01 | ₩29,101 | ₩29,663 | ₩28,137 | ₩29,502 | +1.38% | 14.3만 |
|---|
| 2026.05.29 | ₩29,168 | ₩29,743 | ₩28,324 | ₩29,208 | +0.14% | 14.7만 |
|---|
| 2026.05.28 | ₩28,927 | ₩29,355 | ₩28,405 | ₩29,087 | +0.56% | 18.4만 |
|---|
| 2026.05.27 | ₩26,758 | ₩29,221 | ₩26,758 | ₩28,967 | +8.25% | 35.2만 |
|---|
| 2026.05.26 | ₩25,179 | ₩26,758 | ₩25,031 | ₩26,745 | +6.22% | 16.5만 |
|---|
| 2026.05.22 | ₩25,192 | ₩25,299 | ₩24,710 | ₩25,005 | -0.74% | 10.3만 |
|---|
| 2026.05.21 | ₩24,536 | ₩25,620 | ₩23,773 | ₩25,031 | +2.02% | 18.8만 |
|---|
| 2026.05.20 | ₩25,500 | ₩25,540 | ₩24,496 | ₩24,804 | -2.73% | 22.9만 |
|---|
| 2026.05.19 | ₩26,477 | ₩26,504 | ₩25,446 | ₩25,500 | -3.69% | 18.5만 |
|---|
| 2026.05.18 | ₩26,397 | ₩27,013 | ₩26,250 | ₩26,785 | +1.47% | 13.2만 |
|---|
| 2026.05.15 | ₩26,598 | ₩26,598 | ₩25,567 | ₩26,397 | -0.75% | 23.4만 |
|---|
| 2026.05.14 | ₩26,584 | ₩27,414 | ₩26,062 | ₩26,972 | +1.46% | 20.7만 |
|---|
| 2026.05.13 | ₩27,267 | ₩27,387 | ₩26,383 | ₩26,464 | -2.95% | 20.3만 |
|---|
| 2026.05.12 | ₩28,512 | ₩28,739 | ₩27,160 | ₩27,521 | -3.47% | 14만 |
|---|
| 2026.05.11 | ₩28,846 | ₩29,074 | ₩28,150 | ₩28,579 | -0.93% | 12.5만 |
|---|
| 2026.05.08 | ₩28,967 | ₩29,114 | ₩28,525 | ₩28,846 | -0.42% | 6.6만 |
|---|
| 2026.05.07 | ₩28,873 | ₩29,194 | ₩28,445 | ₩28,779 | -0.32% | 10.2만 |
|---|
| 2026.05.06 | ₩29,141 | ₩29,235 | ₩28,150 | ₩28,632 | -1.75% | 10만 |
|---|
| 2026.05.05 | ₩28,271 | ₩29,141 | ₩28,271 | ₩28,592 | +1.14% | 10.6만 |
|---|
| 2026.05.04 | ₩28,284 | ₩28,431 | ₩27,749 | ₩28,097 | -0.66% | 6.8만 |
|---|
| 2026.05.01 | ₩29,328 | ₩29,328 | ₩27,963 | ₩28,405 | -3.15% | 11만 |
|---|
| 2026.04.30 | ₩27,133 | ₩28,204 | ₩27,066 | ₩27,990 | +3.16% | 11.2만 |
|---|
| 2026.04.29 | ₩28,070 | ₩28,271 | ₩26,772 | ₩27,133 | -3.34% | 9.7만 |
|---|
| 2026.04.28 | ₩28,632 | ₩28,887 | ₩27,842 | ₩28,284 | -1.22% | 8.7만 |
|---|
| 2026.04.27 | ₩28,378 | ₩28,887 | ₩28,378 | ₩28,672 | +1.04% | 10.2만 |
|---|
| 2026.04.24 | ₩28,579 | ₩28,686 | ₩27,936 | ₩28,485 | -0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩27,414 | ₩28,726 | ₩26,999 | ₩28,699 | +4.69% | 12.8만 |
|---|
| 2026.04.22 | ₩27,227 | ₩27,454 | ₩26,999 | ₩27,320 | +0.34% | 9.1만 |
|---|
| 2026.04.21 | ₩27,508 | ₩27,909 | ₩26,705 | ₩26,879 | -2.29% | 8.9만 |
|---|
| 2026.04.20 | ₩27,213 | ₩27,776 | ₩27,160 | ₩27,508 | +1.08% | 12.5만 |
|---|
| 2026.04.17 | ₩26,490 | ₩27,682 | ₩26,383 | ₩27,240 | +2.83% | 11만 |
|---|
| 2026.04.16 | ₩25,754 | ₩26,424 | ₩25,714 | ₩25,982 | +0.88% | 14만 |
|---|
| 2026.04.15 | ₩26,651 | ₩26,691 | ₩25,527 | ₩25,808 | -3.16% | 10.3만 |
|---|
| 2026.04.14 | ₩26,477 | ₩26,825 | ₩26,102 | ₩26,745 | +1.01% | 13.1만 |
|---|
| 2026.04.13 | ₩26,718 | ₩26,892 | ₩26,062 | ₩26,504 | -0.80% | 14.4만 |
|---|
| 2026.04.10 | ₩26,477 | ₩27,294 | ₩26,424 | ₩27,133 | +2.48% | 18.2만 |
|---|
| 2026.04.09 | ₩24,898 | ₩26,758 | ₩24,616 | ₩26,477 | +6.34% | 16.5만 |
|---|
| 2026.04.08 | ₩24,643 | ₩25,527 | ₩24,268 | ₩25,139 | +2.01% | 14.4만 |
|---|
| 2026.04.07 | ₩23,398 | ₩23,599 | ₩22,662 | ₩23,546 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩23,024 | ₩23,452 | ₩22,475 | ₩23,398 | +1.63% | 13만 |
|---|
| 2026.04.02 | ₩22,903 | ₩23,385 | ₩22,528 | ₩23,077 | +0.76% | 14.6만 |
|---|
| 2026.04.01 | ₩22,475 | ₩23,318 | ₩22,408 | ₩23,224 | +3.34% | 15.1만 |
|---|
| 2026.03.31 | ₩22,234 | ₩22,542 | ₩21,685 | ₩22,381 | +0.66% | 16만 |
|---|
| 2026.03.30 | ₩21,685 | ₩22,006 | ₩21,243 | ₩21,805 | +0.56% | 13.6만 |
|---|
| 2026.03.27 | ₩21,444 | ₩21,792 | ₩21,230 | ₩21,551 | +0.50% | 11.1만 |
|---|
| 2026.03.26 | ₩21,498 | ₩21,966 | ₩21,297 | ₩21,685 | +0.87% | 12.6만 |
|---|
| 2026.03.25 | ₩22,060 | ₩22,060 | ₩21,096 | ₩21,832 | -1.03% | 15.8만 |
|---|
| 2026.03.24 | ₩20,480 | ₩22,073 | ₩20,105 | ₩21,739 | +6.14% | 27.3만 |
|---|
| 2026.03.23 | ₩20,694 | ₩21,631 | ₩19,771 | ₩20,735 | +0.19% | 34.4만 |
|---|
| 2026.03.20 | ₩18,834 | ₩19,958 | ₩17,683 | ₩19,918 | +5.76% | 58만 |
|---|
| 2026.03.19 | ₩20,186 | ₩21,725 | ₩18,513 | ₩18,941 | -6.17% | 40.7만 |
|---|
| 2026.03.18 | ₩21,578 | ₩22,287 | ₩20,681 | ₩20,828 | -3.47% | 25.3만 |
|---|
| 2026.03.17 | ₩22,046 | ₩22,528 | ₩21,739 | ₩21,872 | -0.79% | 20.8만 |
|---|
| 2026.03.16 | ₩22,582 | ₩22,582 | ₩21,859 | ₩21,872 | -3.14% | 11.7만 |
|---|
| 2026.03.13 | ₩23,479 | ₩23,813 | ₩21,913 | ₩22,153 | -5.64% | 10.6만 |
|---|
| 2026.03.12 | ₩23,746 | ₩23,907 | ₩23,117 | ₩23,224 | -2.20% | 12.2만 |
|---|
| 2026.03.11 | ₩23,519 | ₩24,161 | ₩23,412 | ₩24,068 | +2.33% | 11.7만 |
|---|
| 2026.03.10 | ₩23,532 | ₩24,335 | ₩23,492 | ₩23,733 | +0.85% | 14.3만 |
|---|
| 2026.03.09 | ₩23,679 | ₩24,014 | ₩22,582 | ₩23,880 | +0.85% | 17.5만 |
|---|
| 2026.03.06 | ₩24,965 | ₩24,965 | ₩23,760 | ₩24,161 | -3.22% | 16.7만 |
|---|
| 2026.03.05 | ₩26,156 | ₩26,316 | ₩24,924 | ₩25,366 | -3.02% | 11.5만 |
|---|
| 2026.03.04 | ₩26,424 | ₩26,798 | ₩25,915 | ₩26,490 | +0.25% | 14.9만 |
|---|
| 2026.03.03 | ₩25,553 | ₩26,183 | ₩24,978 | ₩26,169 | +2.41% | 20.7만 |
|---|
| 2026.03.02 | ₩25,768 | ₩26,504 | ₩25,420 | ₩26,370 | +2.34% | 11.5만 |
|---|
| 2026.02.27 | ₩26,022 | ₩26,490 | ₩25,607 | ₩26,089 | +0.26% | 13만 |
|---|
| 2026.02.26 | ₩26,370 | ₩26,772 | ₩25,286 | ₩26,490 | +0.46% | 15.7만 |
|---|
| 2026.02.25 | ₩26,142 | ₩26,477 | ₩25,259 | ₩26,383 | +0.92% | 16.8만 |
|---|
| 2026.02.24 | ₩25,942 | ₩26,571 | ₩25,754 | ₩25,835 | -0.41% | 11.2만 |
|---|
| 2026.02.23 | ₩26,839 | ₩27,053 | ₩25,580 | ₩25,848 | -3.69% | 16만 |
|---|
| 2026.02.20 | ₩27,200 | ₩28,110 | ₩26,665 | ₩27,320 | +0.44% | 21.9만 |
|---|
| 2026.02.19 | ₩25,299 | ₩27,668 | ₩24,898 | ₩27,454 | +8.52% | 45.2만 |
|---|
| 2026.02.18 | ₩25,594 | ₩26,102 | ₩24,965 | ₩25,299 | -1.15% | 14.4만 |
|---|
| 2026.02.17 | ₩25,165 | ₩25,995 | ₩24,924 | ₩25,647 | +1.91% | 14.6만 |
|---|
| 2026.02.13 | ₩25,460 | ₩26,263 | ₩24,965 | ₩25,393 | -0.26% | 16.7만 |
|---|
| 2026.02.12 | ₩26,450 | ₩26,879 | ₩24,951 | ₩25,473 | -3.69% | 14.6만 |
|---|
| 2026.02.11 | ₩25,768 | ₩26,638 | ₩25,487 | ₩26,276 | +1.97% | 21만 |
|---|
| 2026.02.10 | ₩24,991 | ₩26,142 | ₩24,764 | ₩25,420 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩24,871 | ₩25,553 | ₩24,764 | ₩25,031 | +0.65% | 11.4만 |
|---|
| 2026.02.06 | ₩24,054 | ₩24,991 | ₩24,054 | ₩24,898 | +3.51% | 22.8만 |
|---|
| 2026.02.05 | ₩23,787 | ₩23,987 | ₩23,331 | ₩23,720 | -0.28% | 17.8만 |
|---|
| 2026.02.04 | ₩23,345 | ₩24,202 | ₩23,077 | ₩24,001 | +2.81% | 17.6만 |
|---|
| 2026.02.03 | ₩22,528 | ₩23,920 | ₩22,368 | ₩23,077 | +2.44% | 17.9만 |
|---|
| 2026.02.02 | ₩21,792 | ₩22,863 | ₩21,752 | ₩22,595 | +3.69% | 17만 |
|---|
| 2026.01.30 | ₩22,113 | ₩22,756 | ₩21,685 | ₩21,779 | -1.51% | 45.2만 |
|---|
| 2026.01.29 | ₩21,792 | ₩22,502 | ₩21,511 | ₩22,475 | +3.13% | 15.6만 |
|---|
| 2026.01.28 | ₩21,913 | ₩22,046 | ₩21,591 | ₩21,618 | -1.34% | 11.2만 |
|---|
| 2026.01.27 | ₩22,033 | ₩22,207 | ₩21,444 | ₩21,832 | -0.91% | 14.3만 |
|---|
| 2026.01.26 | ₩22,073 | ₩22,180 | ₩21,631 | ₩22,033 | -0.18% | 14.5만 |
|---|
| 2026.01.23 | ₩22,368 | ₩22,475 | ₩21,939 | ₩22,100 | -1.20% | 13.4만 |
|---|
| 2026.01.22 | ₩21,805 | ₩22,729 | ₩21,805 | ₩22,368 | +2.58% | 17.6만 |
|---|
| 2026.01.21 | ₩20,922 | ₩22,006 | ₩20,922 | ₩21,698 | +3.71% | 13만 |
|---|
| 2026.01.20 | ₩21,551 | ₩21,618 | ₩20,668 | ₩20,788 | -3.54% | 13.8만 |
|---|
| 2026.01.16 | ₩22,261 | ₩22,421 | ₩22,006 | ₩22,033 | -1.02% | 21.3만 |
|---|
| 2026.01.15 | ₩21,846 | ₩22,448 | ₩21,645 | ₩22,153 | +1.41% | 16.7만 |
|---|
| 2026.01.14 | ₩22,515 | ₩22,622 | ₩21,819 | ₩21,886 | -2.79% | 13.6만 |
|---|
| 2026.01.13 | ₩22,153 | ₩22,769 | ₩22,140 | ₩22,408 | +1.15% | 14.4만 |
|---|
| 2026.01.12 | ₩21,591 | ₩22,394 | ₩21,538 | ₩22,153 | +2.60% | 11.4만 |
|---|
| 2026.01.09 | ₩21,819 | ₩22,207 | ₩21,431 | ₩21,832 | +0.06% | 12.9만 |
|---|
| 2026.01.08 | ₩20,587 | ₩22,180 | ₩20,587 | ₩21,658 | +5.20% | 30.4만 |
|---|
| 2026.01.07 | ₩21,779 | ₩21,979 | ₩20,547 | ₩20,641 | -5.22% | 15.5만 |
|---|
| 2026.01.06 | ₩20,628 | ₩21,979 | ₩20,601 | ₩21,712 | +5.26% | 24.3만 |
|---|
| 2026.01.05 | ₩20,092 | ₩21,163 | ₩20,092 | ₩20,775 | +3.40% | 20.6만 |
|---|
| 2026.01.02 | ₩20,293 | ₩20,440 | ₩19,851 | ₩20,025 | -1.32% | 16.5만 |
|---|
| 2025.12.31 | ₩20,239 | ₩20,534 | ₩20,079 | ₩20,132 | -0.53% | 22.1만 |
|---|
| 2025.12.30 | ₩20,199 | ₩20,293 | ₩20,079 | ₩20,199 | 0.00% | 20.1만 |
|---|
| 2025.12.29 | ₩20,628 | ₩20,681 | ₩20,119 | ₩20,226 | -1.95% | 17.9만 |
|---|
| 2025.12.26 | ₩20,828 | ₩20,895 | ₩20,520 | ₩20,641 | -0.90% | 13.6만 |
|---|
| 2025.12.24 | ₩20,694 | ₩21,016 | ₩20,628 | ₩20,855 | +0.78% | 6.5만 |
|---|
| 2025.12.23 | ₩21,042 | ₩21,042 | ₩20,641 | ₩20,694 | -1.65% | 15.2만 |
|---|
| 2025.12.22 | ₩21,324 | ₩21,417 | ₩21,096 | ₩21,096 | -1.07% | 17.6만 |
|---|
| 2025.12.19 | ₩21,431 | ₩21,498 | ₩21,109 | ₩21,310 | -0.56% | 34.1만 |
|---|
| 2025.12.18 | ₩21,913 | ₩22,073 | ₩21,484 | ₩21,591 | -1.47% | 12.5만 |
|---|
| 2025.12.17 | ₩21,712 | ₩22,555 | ₩21,712 | ₩21,765 | +0.25% | 15.5만 |
|---|
| 2025.12.16 | ₩21,591 | ₩21,913 | ₩21,377 | ₩21,712 | +0.56% | 16.6만 |
|---|
| 2025.12.15 | ₩21,979 | ₩22,033 | ₩21,605 | ₩21,618 | -1.64% | 13.7만 |
|---|
| 2025.12.12 | ₩21,872 | ₩22,180 | ₩21,672 | ₩21,805 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩21,886 | ₩22,194 | ₩21,698 | ₩21,832 | -0.24% | 22.8만 |
|---|
| 2025.12.10 | ₩21,350 | ₩22,113 | ₩21,096 | ₩21,805 | +2.13% | 31.6만 |
|---|
| 2025.12.09 | ₩21,056 | ₩21,685 | ₩21,056 | ₩21,350 | +1.40% | 16.2만 |
|---|
| 2025.12.08 | ₩21,511 | ₩21,712 | ₩20,882 | ₩21,163 | -1.62% | 22.3만 |
|---|
| 2025.12.05 | ₩21,605 | ₩21,645 | ₩21,002 | ₩21,337 | -1.24% | 16.2만 |
|---|
| 2025.12.04 | ₩22,127 | ₩22,769 | ₩21,431 | ₩21,578 | -2.48% | 16.5만 |
|---|
| 2025.12.03 | ₩22,742 | ₩23,091 | ₩21,966 | ₩22,180 | -2.47% | 19.7만 |
|---|
| 2025.12.02 | ₩22,890 | ₩23,091 | ₩22,582 | ₩22,662 | -0.99% | 23.7만 |
|---|
| 2025.12.01 | ₩23,331 | ₩24,135 | ₩22,100 | ₩22,676 | -2.81% | 62.7만 |
|---|
| 2025.11.28 | ₩24,844 | ₩25,420 | ₩24,202 | ₩24,791 | -0.22% | 22.6만 |
|---|
| 2025.11.26 | ₩25,754 | ₩25,888 | ₩24,041 | ₩25,031 | -2.81% | 46.3만 |
|---|
| 2025.11.25 | ₩22,769 | ₩27,294 | ₩22,662 | ₩26,089 | +14.58% | 59만 |
|---|
| 2025.11.24 | ₩20,976 | ₩22,180 | ₩20,842 | ₩22,020 | +4.98% | 24.7만 |
|---|
| 2025.11.21 | ₩20,025 | ₩21,364 | ₩19,998 | ₩21,083 | +5.28% | 13.7만 |
|---|
| 2025.11.20 | ₩20,547 | ₩20,721 | ₩19,985 | ₩19,998 | -2.67% | 10.6만 |
|---|
| 2025.11.19 | ₩20,534 | ₩20,802 | ₩20,119 | ₩20,239 | -1.43% | 10만 |
|---|
| 2025.11.18 | ₩20,561 | ₩20,614 | ₩20,306 | ₩20,520 | -0.20% | 11.6만 |
|---|
| 2025.11.17 | ₩21,096 | ₩21,538 | ₩20,467 | ₩20,587 | -2.41% | 11.4만 |
|---|
| 2025.11.14 | ₩21,779 | ₩21,779 | ₩20,976 | ₩21,150 | -2.89% | 12.2만 |
|---|
| 2025.11.13 | ₩22,180 | ₩22,461 | ₩21,899 | ₩22,167 | -0.06% | 12.7만 |
|---|
| 2025.11.12 | ₩21,698 | ₩22,220 | ₩21,698 | ₩22,194 | +2.28% | 10만 |
|---|
| 2025.11.11 | ₩21,605 | ₩21,832 | ₩21,203 | ₩21,698 | +0.43% | 12.2만 |
|---|
| 2025.11.10 | ₩21,337 | ₩21,792 | ₩20,976 | ₩21,605 | +1.25% | 13.6만 |
|---|
| 2025.11.07 | ₩21,457 | ₩21,631 | ₩20,788 | ₩21,163 | -1.37% | 14.1만 |
|---|
| 2025.11.06 | ₩22,368 | ₩22,368 | ₩21,565 | ₩21,605 | -3.41% | 12만 |
|---|
| 2025.11.05 | ₩22,140 | ₩22,515 | ₩21,966 | ₩22,381 | +1.09% | 21.6만 |
|---|
| 2025.11.04 | ₩22,033 | ₩22,314 | ₩21,886 | ₩21,979 | -0.24% | 19.3만 |
|---|
| 2025.11.03 | ₩21,979 | ₩22,649 | ₩21,779 | ₩22,408 | +1.95% | 17.9만 |
|---|
| 2025.10.31 | ₩21,913 | ₩22,033 | ₩21,605 | ₩21,953 | +0.18% | 15.5만 |
|---|
| 2025.10.30 | ₩22,046 | ₩22,609 | ₩21,872 | ₩21,926 | -0.55% | 20.4만 |
|---|
| 2025.10.29 | ₩21,966 | ₩22,836 | ₩21,966 | ₩22,180 | +0.98% | 21.7만 |
|---|
| 2025.10.28 | ₩21,926 | ₩22,475 | ₩21,712 | ₩22,113 | +0.85% | 22.7만 |
|---|
| 2025.10.27 | ₩21,565 | ₩22,046 | ₩21,565 | ₩21,953 | +1.80% | 28.6만 |
|---|
| 2025.10.24 | ₩21,150 | ₩21,404 | ₩20,989 | ₩21,337 | +0.89% | 8.6만 |
|---|
| 2025.10.23 | ₩20,641 | ₩21,042 | ₩20,480 | ₩20,828 | +0.91% | 17.7만 |
|---|
| 2025.10.22 | ₩21,163 | ₩21,163 | ₩20,601 | ₩20,641 | -2.47% | 13.8만 |
|---|
| 2025.10.21 | ₩20,802 | ₩21,337 | ₩20,775 | ₩21,069 | +1.29% | 22.5만 |
|---|
| 2025.10.20 | ₩20,761 | ₩21,216 | ₩20,480 | ₩20,748 | -0.06% | 20.2만 |
|---|
| 2025.10.17 | ₩20,614 | ₩20,882 | ₩20,320 | ₩20,547 | -0.32% | 17.1만 |
|---|
| 2025.10.16 | ₩20,587 | ₩21,029 | ₩20,346 | ₩20,721 | +0.65% | 29.3만 |
|---|
| 2025.10.15 | ₩21,150 | ₩21,672 | ₩20,373 | ₩20,520 | -2.97% | 21만 |
|---|
| 2025.10.14 | ₩20,400 | ₩21,270 | ₩20,279 | ₩20,922 | +2.56% | 17.1만 |
|---|
| 2025.10.13 | ₩20,694 | ₩20,962 | ₩20,454 | ₩20,547 | -0.71% | 19.5만 |
|---|
| 2025.10.10 | ₩21,243 | ₩21,565 | ₩20,400 | ₩20,454 | -3.72% | 22.3만 |
|---|