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 | ₩31,574 | ₩32,015 | ₩30,049 | ₩30,276 | -4.11% | 36.5만 |
| 2026.10.08 | ₩32,189 | ₩32,497 | ₩31,467 | ₩31,654 | -1.66% | 37.6만 |
| 2026.10.07 | ₩33,072 | ₩33,260 | ₩30,691 | ₩32,163 | -2.75% | 28.7만 |
| 2026.10.06 | ₩34,022 | ₩34,624 | ₩33,608 | ₩33,715 | -0.90% | 11.1만 |
| 2026.10.05 | ₩33,902 | ₩34,718 | ₩33,447 | ₩33,889 | -0.04% | 17.6만 |
| 2026.10.02 | ₩31,922 | ₩34,129 | ₩31,668 | ₩34,009 | +6.54% | 26.3만 |
| 2026.10.01 | ₩30,571 | ₩31,360 | ₩29,741 | ₩31,280 | +2.32% | 17.8만 |
| 2026.09.30 | ₩31,454 | ₩31,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,878 |
| -1.83% |
| 18.8만 |
| 2026.09.29 | ₩31,561 | ₩32,765 | ₩31,293 | ₩31,413 | -0.47% | 16.9만 |
|---|
| 2026.09.28 | ₩31,052 | ₩31,815 | ₩30,798 | ₩31,400 | +1.12% | 12.3만 |
|---|
| 2026.09.25 | ₩31,347 | ₩31,868 | ₩30,892 | ₩31,427 | +0.26% | 10.7만 |
|---|
| 2026.09.24 | ₩32,243 | ₩32,283 | ₩30,798 | ₩31,413 | -2.57% | 18.3만 |
|---|
| 2026.09.23 | ₩32,230 | ₩32,711 | ₩31,708 | ₩32,403 | +0.54% | 13.5만 |
|---|
| 2026.09.22 | ₩32,082 | ₩32,818 | ₩31,507 | ₩32,337 | +0.79% | 18.1만 |
|---|
| 2026.09.21 | ₩31,842 | ₩32,564 | ₩31,454 | ₩31,842 | 0.00% | 17.4만 |
|---|
| 2026.09.18 | ₩31,641 | ₩31,908 | ₩31,106 | ₩31,735 | +0.30% | 29만 |
|---|
| 2026.09.17 | ₩32,564 | ₩32,858 | ₩31,935 | ₩32,109 | -1.40% | 19.5만 |
|---|
| 2026.09.16 | ₩32,377 | ₩32,644 | ₩31,347 | ₩31,801 | -1.78% | 20만 |
|---|
| 2026.09.15 | ₩32,189 | ₩32,898 | ₩31,199 | ₩32,470 | +0.87% | 23.8만 |
|---|
| 2026.09.14 | ₩30,771 | ₩32,497 | ₩30,129 | ₩32,444 | +5.43% | 29.5만 |
|---|
| 2026.09.11 | ₩32,738 | ₩32,738 | ₩30,985 | ₩31,066 | -5.11% | 19.8만 |
|---|
| 2026.09.10 | ₩32,270 | ₩32,430 | ₩31,534 | ₩31,627 | -1.99% | 19.4만 |
|---|
| 2026.09.09 | ₩32,216 | ₩32,952 | ₩31,962 | ₩32,591 | +1.16% | 28.4만 |
|---|
| 2026.09.08 | ₩34,852 | ₩35,374 | ₩32,470 | ₩32,658 | -6.30% | 29.8만 |
|---|
| 2026.09.04 | ₩30,624 | ₩35,989 | ₩30,343 | ₩35,079 | +14.55% | 87.3만 |
|---|
| 2026.09.03 | ₩31,467 | ₩31,561 | ₩30,035 | ₩30,544 | -2.93% | 29.1만 |
|---|
| 2026.09.02 | ₩27,600 | ₩31,574 | ₩27,534 | ₩31,293 | +13.38% | 68.7만 |
|---|
| 2026.09.01 | ₩26,824 | ₩27,801 | ₩26,383 | ₩27,480 | +2.44% | 45.5만 |
|---|
| 2026.08.31 | ₩26,089 | ₩28,256 | ₩25,875 | ₩27,520 | +5.49% | 76.1만 |
|---|
| 2026.08.28 | ₩24,416 | ₩24,992 | ₩22,744 | ₩23,895 | -2.14% | 35.3만 |
|---|
| 2026.08.27 | ₩22,878 | ₩25,246 | ₩22,169 | ₩24,644 | +7.72% | 44.3만 |
|---|
| 2026.08.26 | ₩25,634 | ₩26,075 | ₩24,885 | ₩25,166 | -1.83% | 20.4만 |
|---|
| 2026.08.25 | ₩25,527 | ₩26,075 | ₩25,219 | ₩25,594 | +0.26% | 10.4만 |
|---|
| 2026.08.24 | ₩26,998 | ₩27,400 | ₩25,460 | ₩25,500 | -5.55% | 27.9만 |
|---|
| 2026.08.21 | ₩24,523 | ₩27,039 | ₩24,216 | ₩26,998 | +10.09% | 36.7만 |
|---|
| 2026.08.20 | ₩23,707 | ₩24,229 | ₩23,199 | ₩24,202 | +2.09% | 12.3만 |
|---|
| 2026.08.19 | ₩24,042 | ₩24,858 | ₩23,560 | ₩23,788 | -1.06% | 15.1만 |
|---|
| 2026.08.18 | ₩24,015 | ₩24,055 | ₩23,145 | ₩23,680 | -1.39% | 19.2만 |
|---|
| 2026.08.17 | ₩24,617 | ₩24,764 | ₩24,175 | ₩24,229 | -1.58% | 8.8만 |
|---|
| 2026.08.14 | ₩24,109 | ₩24,898 | ₩23,761 | ₩24,644 | +2.22% | 16.6만 |
|---|
| 2026.08.13 | ₩24,951 | ₩25,259 | ₩24,042 | ₩24,109 | -3.38% | 23만 |
|---|
| 2026.08.12 | ₩25,727 | ₩25,727 | ₩24,349 | ₩24,724 | -3.90% | 18.1만 |
|---|
| 2026.08.11 | ₩24,657 | ₩25,661 | ₩24,430 | ₩25,166 | +2.06% | 14.4만 |
|---|
| 2026.08.10 | ₩25,420 | ₩25,420 | ₩24,336 | ₩24,470 | -3.74% | 14.6만 |
|---|
| 2026.08.07 | ₩26,343 | ₩26,597 | ₩25,473 | ₩25,540 | -3.05% | 11.8만 |
|---|
| 2026.08.06 | ₩26,289 | ₩26,490 | ₩25,513 | ₩25,741 | -2.09% | 14.8만 |
|---|
| 2026.08.05 | ₩26,303 | ₩26,677 | ₩26,022 | ₩26,303 | 0.00% | 15.3만 |
|---|
| 2026.08.04 | ₩24,671 | ₩26,423 | ₩24,390 | ₩26,062 | +5.64% | 24.5만 |
|---|
| 2026.08.03 | ₩23,172 | ₩24,363 | ₩23,172 | ₩24,269 | +4.73% | 16.5만 |
|---|
| 2026.07.31 | ₩23,841 | ₩23,921 | ₩22,450 | ₩22,731 | -4.66% | 46.8만 |
|---|
| 2026.07.30 | ₩24,296 | ₩24,483 | ₩23,533 | ₩23,721 | -2.37% | 13.6만 |
|---|
| 2026.07.29 | ₩25,995 | ₩25,995 | ₩24,068 | ₩24,122 | -7.21% | 28.9만 |
|---|
| 2026.07.28 | ₩26,958 | ₩27,346 | ₩26,142 | ₩26,276 | -2.53% | 21.9만 |
|---|
| 2026.07.27 | ₩27,039 | ₩27,239 | ₩26,276 | ₩26,918 | -0.45% | 17.5만 |
|---|
| 2026.07.24 | ₩25,647 | ₩26,784 | ₩25,286 | ₩26,731 | +4.23% | 16.3만 |
|---|
| 2026.07.23 | ₩25,433 | ₩26,035 | ₩24,938 | ₩25,393 | -0.16% | 22.9만 |
|---|
| 2026.07.22 | ₩25,768 | ₩26,169 | ₩25,567 | ₩25,741 | -0.10% | 11.8만 |
|---|
| 2026.07.21 | ₩25,888 | ₩26,570 | ₩25,513 | ₩25,834 | -0.21% | 15.9만 |
|---|
| 2026.07.20 | ₩25,768 | ₩25,794 | ₩25,406 | ₩25,620 | -0.57% | 8.9만 |
|---|
| 2026.07.17 | ₩25,112 | ₩26,062 | ₩25,085 | ₩25,607 | +1.97% | 13.6만 |
|---|
| 2026.07.16 | ₩25,366 | ₩26,075 | ₩25,018 | ₩25,393 | +0.11% | 18.6만 |
|---|
| 2026.07.15 | ₩25,473 | ₩26,102 | ₩25,112 | ₩25,433 | -0.16% | 13.1만 |
|---|
| 2026.07.14 | ₩24,604 | ₩25,473 | ₩24,430 | ₩25,433 | +3.37% | 21.4만 |
|---|
| 2026.07.13 | ₩24,443 | ₩24,898 | ₩24,095 | ₩24,563 | +0.49% | 9.2만 |
|---|
| 2026.07.10 | ₩24,028 | ₩24,818 | ₩23,573 | ₩24,443 | +1.73% | 11.3만 |
|---|
| 2026.07.09 | ₩24,015 | ₩24,323 | ₩23,788 | ₩24,028 | +0.06% | 10.5만 |
|---|
| 2026.07.08 | ₩23,212 | ₩24,055 | ₩22,998 | ₩23,841 | +2.71% | 19.4만 |
|---|
| 2026.07.07 | ₩24,443 | ₩24,456 | ₩23,119 | ₩23,413 | -4.21% | 19.8만 |
|---|
| 2026.07.06 | ₩24,470 | ₩25,125 | ₩23,948 | ₩24,510 | +0.16% | 17만 |
|---|
| 2026.07.02 | ₩26,972 | ₩27,172 | ₩24,189 | ₩24,537 | -9.03% | 15.9만 |
|---|
| 2026.07.01 | ₩28,256 | ₩28,256 | ₩26,691 | ₩26,878 | -4.88% | 19.3만 |
|---|
| 2026.06.30 | ₩28,162 | ₩28,470 | ₩27,587 | ₩28,256 | +0.33% | 17.8만 |
|---|
| 2026.06.29 | ₩28,243 | ₩28,336 | ₩27,574 | ₩28,015 | -0.81% | 15.3만 |
|---|
| 2026.06.26 | ₩28,657 | ₩28,764 | ₩27,641 | ₩27,988 | -2.33% | 45.7만 |
|---|
| 2026.06.25 | ₩27,988 | ₩29,112 | ₩27,975 | ₩28,724 | +2.63% | 14.1만 |
|---|
| 2026.06.24 | ₩27,186 | ₩28,229 | ₩26,918 | ₩28,082 | +3.30% | 17.1만 |
|---|
| 2026.06.23 | ₩27,400 | ₩27,841 | ₩26,985 | ₩27,092 | -1.12% | 14만 |
|---|
| 2026.06.22 | ₩27,681 | ₩27,975 | ₩27,119 | ₩27,895 | +0.77% | 17.3만 |
|---|
| 2026.06.18 | ₩26,196 | ₩28,015 | ₩26,196 | ₩27,667 | +5.62% | 33.8만 |
|---|
| 2026.06.17 | ₩25,995 | ₩26,824 | ₩25,701 | ₩25,968 | -0.10% | 25.4만 |
|---|
| 2026.06.16 | ₩26,758 | ₩26,998 | ₩26,062 | ₩26,169 | -2.20% | 25.7만 |
|---|
| 2026.06.15 | ₩27,560 | ₩27,881 | ₩26,463 | ₩26,637 | -3.35% | 24.9만 |
|---|
| 2026.06.12 | ₩25,500 | ₩27,105 | ₩25,206 | ₩27,105 | +6.30% | 30.3만 |
|---|
| 2026.06.11 | ₩26,865 | ₩27,641 | ₩25,380 | ₩25,487 | -5.13% | 42.1만 |
|---|
| 2026.06.10 | ₩27,574 | ₩28,323 | ₩26,503 | ₩26,704 | -3.15% | 51.1만 |
|---|
| 2026.06.09 | ₩29,099 | ₩29,969 | ₩26,102 | ₩27,574 | -5.24% | 53만 |
|---|
| 2026.06.08 | ₩31,173 | ₩33,447 | ₩30,932 | ₩31,922 | +2.40% | 31.7만 |
|---|
| 2026.06.05 | ₩32,029 | ₩32,591 | ₩30,918 | ₩31,012 | -3.17% | 17.3만 |
|---|
| 2026.06.04 | ₩32,390 | ₩32,912 | ₩32,216 | ₩32,283 | -0.33% | 24.4만 |
|---|
| 2026.06.03 | ₩31,119 | ₩32,337 | ₩30,905 | ₩32,042 | +2.97% | 25만 |
|---|
| 2026.06.02 | ₩29,420 | ₩31,400 | ₩29,420 | ₩31,159 | +5.91% | 23.4만 |
|---|
| 2026.06.01 | ₩29,086 | ₩29,647 | ₩28,122 | ₩29,487 | +1.38% | 14.3만 |
|---|
| 2026.05.29 | ₩29,152 | ₩29,728 | ₩28,310 | ₩29,193 | +0.14% | 14.7만 |
|---|
| 2026.05.28 | ₩28,912 | ₩29,340 | ₩28,390 | ₩29,072 | +0.56% | 18.4만 |
|---|
| 2026.05.27 | ₩26,744 | ₩29,206 | ₩26,744 | ₩28,952 | +8.25% | 35.2만 |
|---|
| 2026.05.26 | ₩25,166 | ₩26,744 | ₩25,018 | ₩26,731 | +6.22% | 16.5만 |
|---|
| 2026.05.22 | ₩25,179 | ₩25,286 | ₩24,697 | ₩24,992 | -0.74% | 10.3만 |
|---|
| 2026.05.21 | ₩24,523 | ₩25,607 | ₩23,761 | ₩25,018 | +2.02% | 18.8만 |
|---|
| 2026.05.20 | ₩25,487 | ₩25,527 | ₩24,483 | ₩24,791 | -2.73% | 22.9만 |
|---|
| 2026.05.19 | ₩26,463 | ₩26,490 | ₩25,433 | ₩25,487 | -3.69% | 18.5만 |
|---|
| 2026.05.18 | ₩26,383 | ₩26,998 | ₩26,236 | ₩26,771 | +1.47% | 13.2만 |
|---|
| 2026.05.15 | ₩26,584 | ₩26,584 | ₩25,554 | ₩26,383 | -0.75% | 23.4만 |
|---|
| 2026.05.14 | ₩26,570 | ₩27,400 | ₩26,049 | ₩26,958 | +1.46% | 20.7만 |
|---|
| 2026.05.13 | ₩27,253 | ₩27,373 | ₩26,370 | ₩26,450 | -2.95% | 20.3만 |
|---|
| 2026.05.12 | ₩28,497 | ₩28,724 | ₩27,146 | ₩27,507 | -3.47% | 14만 |
|---|
| 2026.05.11 | ₩28,831 | ₩29,059 | ₩28,136 | ₩28,564 | -0.93% | 12.5만 |
|---|
| 2026.05.08 | ₩28,952 | ₩29,099 | ₩28,510 | ₩28,831 | -0.42% | 6.6만 |
|---|
| 2026.05.07 | ₩28,858 | ₩29,179 | ₩28,430 | ₩28,764 | -0.32% | 10.2만 |
|---|
| 2026.05.06 | ₩29,126 | ₩29,219 | ₩28,136 | ₩28,617 | -1.75% | 10만 |
|---|
| 2026.05.05 | ₩28,256 | ₩29,126 | ₩28,256 | ₩28,577 | +1.14% | 10.6만 |
|---|
| 2026.05.04 | ₩28,269 | ₩28,417 | ₩27,734 | ₩28,082 | -0.66% | 6.8만 |
|---|
| 2026.05.01 | ₩29,313 | ₩29,313 | ₩27,948 | ₩28,390 | -3.15% | 11만 |
|---|
| 2026.04.30 | ₩27,119 | ₩28,189 | ₩27,052 | ₩27,975 | +3.16% | 11.2만 |
|---|
| 2026.04.29 | ₩28,055 | ₩28,256 | ₩26,758 | ₩27,119 | -3.34% | 9.7만 |
|---|
| 2026.04.28 | ₩28,617 | ₩28,871 | ₩27,828 | ₩28,269 | -1.22% | 8.7만 |
|---|
| 2026.04.27 | ₩28,363 | ₩28,871 | ₩28,363 | ₩28,657 | +1.04% | 10.2만 |
|---|
| 2026.04.24 | ₩28,564 | ₩28,671 | ₩27,922 | ₩28,470 | -0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩27,400 | ₩28,711 | ₩26,985 | ₩28,684 | +4.69% | 12.8만 |
|---|
| 2026.04.22 | ₩27,212 | ₩27,440 | ₩26,985 | ₩27,306 | +0.34% | 9.1만 |
|---|
| 2026.04.21 | ₩27,493 | ₩27,895 | ₩26,691 | ₩26,865 | -2.29% | 8.9만 |
|---|
| 2026.04.20 | ₩27,199 | ₩27,761 | ₩27,146 | ₩27,493 | +1.08% | 12.5만 |
|---|
| 2026.04.17 | ₩26,477 | ₩27,667 | ₩26,370 | ₩27,226 | +2.83% | 11만 |
|---|
| 2026.04.16 | ₩25,741 | ₩26,410 | ₩25,701 | ₩25,968 | +0.88% | 14만 |
|---|
| 2026.04.15 | ₩26,637 | ₩26,677 | ₩25,513 | ₩25,794 | -3.16% | 10.3만 |
|---|
| 2026.04.14 | ₩26,463 | ₩26,811 | ₩26,089 | ₩26,731 | +1.01% | 13.1만 |
|---|
| 2026.04.13 | ₩26,704 | ₩26,878 | ₩26,049 | ₩26,490 | -0.80% | 14.4만 |
|---|
| 2026.04.10 | ₩26,463 | ₩27,279 | ₩26,410 | ₩27,119 | +2.48% | 18.2만 |
|---|
| 2026.04.09 | ₩24,885 | ₩26,744 | ₩24,604 | ₩26,463 | +6.34% | 16.5만 |
|---|
| 2026.04.08 | ₩24,630 | ₩25,513 | ₩24,256 | ₩25,125 | +2.01% | 14.4만 |
|---|
| 2026.04.07 | ₩23,386 | ₩23,587 | ₩22,650 | ₩23,533 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩23,012 | ₩23,440 | ₩22,463 | ₩23,386 | +1.63% | 13만 |
|---|
| 2026.04.02 | ₩22,891 | ₩23,373 | ₩22,517 | ₩23,065 | +0.76% | 14.6만 |
|---|
| 2026.04.01 | ₩22,463 | ₩23,306 | ₩22,396 | ₩23,212 | +3.34% | 15.1만 |
|---|
| 2026.03.31 | ₩22,222 | ₩22,530 | ₩21,674 | ₩22,369 | +0.66% | 16만 |
|---|
| 2026.03.30 | ₩21,674 | ₩21,995 | ₩21,232 | ₩21,794 | +0.56% | 13.6만 |
|---|
| 2026.03.27 | ₩21,433 | ₩21,781 | ₩21,219 | ₩21,540 | +0.50% | 11.1만 |
|---|
| 2026.03.26 | ₩21,486 | ₩21,955 | ₩21,286 | ₩21,674 | +0.87% | 12.6만 |
|---|
| 2026.03.25 | ₩22,048 | ₩22,048 | ₩21,085 | ₩21,821 | -1.03% | 15.8만 |
|---|
| 2026.03.24 | ₩20,470 | ₩22,062 | ₩20,095 | ₩21,727 | +6.14% | 27.3만 |
|---|
| 2026.03.23 | ₩20,684 | ₩21,620 | ₩19,760 | ₩20,724 | +0.19% | 34.4만 |
|---|
| 2026.03.20 | ₩18,824 | ₩19,948 | ₩17,673 | ₩19,908 | +5.76% | 58만 |
|---|
| 2026.03.19 | ₩20,175 | ₩21,714 | ₩18,503 | ₩18,931 | -6.17% | 40.7만 |
|---|
| 2026.03.18 | ₩21,567 | ₩22,276 | ₩20,670 | ₩20,817 | -3.47% | 25.3만 |
|---|
| 2026.03.17 | ₩22,035 | ₩22,517 | ₩21,727 | ₩21,861 | -0.79% | 20.8만 |
|---|
| 2026.03.16 | ₩22,570 | ₩22,570 | ₩21,848 | ₩21,861 | -3.14% | 11.7만 |
|---|
| 2026.03.13 | ₩23,466 | ₩23,801 | ₩21,901 | ₩22,142 | -5.64% | 10.6만 |
|---|
| 2026.03.12 | ₩23,734 | ₩23,895 | ₩23,105 | ₩23,212 | -2.20% | 12.2만 |
|---|
| 2026.03.11 | ₩23,507 | ₩24,149 | ₩23,400 | ₩24,055 | +2.33% | 11.7만 |
|---|
| 2026.03.10 | ₩23,520 | ₩24,323 | ₩23,480 | ₩23,721 | +0.85% | 14.3만 |
|---|
| 2026.03.09 | ₩23,667 | ₩24,002 | ₩22,570 | ₩23,868 | +0.85% | 17.5만 |
|---|
| 2026.03.06 | ₩24,951 | ₩24,951 | ₩23,747 | ₩24,149 | -3.22% | 16.7만 |
|---|
| 2026.03.05 | ₩26,142 | ₩26,303 | ₩24,911 | ₩25,353 | -3.02% | 11.5만 |
|---|
| 2026.03.04 | ₩26,410 | ₩26,784 | ₩25,901 | ₩26,477 | +0.25% | 14.9만 |
|---|
| 2026.03.03 | ₩25,540 | ₩26,169 | ₩24,965 | ₩26,156 | +2.41% | 20.7만 |
|---|
| 2026.03.02 | ₩25,754 | ₩26,490 | ₩25,406 | ₩26,356 | +2.34% | 11.5만 |
|---|
| 2026.02.27 | ₩26,008 | ₩26,477 | ₩25,594 | ₩26,075 | +0.26% | 13만 |
|---|
| 2026.02.26 | ₩26,356 | ₩26,758 | ₩25,273 | ₩26,477 | +0.46% | 15.7만 |
|---|
| 2026.02.25 | ₩26,129 | ₩26,463 | ₩25,246 | ₩26,370 | +0.92% | 16.8만 |
|---|
| 2026.02.24 | ₩25,928 | ₩26,557 | ₩25,741 | ₩25,821 | -0.41% | 11.2만 |
|---|
| 2026.02.23 | ₩26,824 | ₩27,039 | ₩25,567 | ₩25,834 | -3.69% | 16만 |
|---|
| 2026.02.20 | ₩27,186 | ₩28,095 | ₩26,651 | ₩27,306 | +0.44% | 21.9만 |
|---|
| 2026.02.19 | ₩25,286 | ₩27,654 | ₩24,885 | ₩27,440 | +8.52% | 45.2만 |
|---|
| 2026.02.18 | ₩25,580 | ₩26,089 | ₩24,951 | ₩25,286 | -1.15% | 14.4만 |
|---|
| 2026.02.17 | ₩25,152 | ₩25,982 | ₩24,911 | ₩25,634 | +1.91% | 14.6만 |
|---|
| 2026.02.13 | ₩25,446 | ₩26,249 | ₩24,951 | ₩25,380 | -0.26% | 16.7만 |
|---|
| 2026.02.12 | ₩26,437 | ₩26,865 | ₩24,938 | ₩25,460 | -3.69% | 14.6만 |
|---|
| 2026.02.11 | ₩25,754 | ₩26,624 | ₩25,473 | ₩26,263 | +1.97% | 21만 |
|---|
| 2026.02.10 | ₩24,978 | ₩26,129 | ₩24,751 | ₩25,406 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩24,858 | ₩25,540 | ₩24,751 | ₩25,018 | +0.65% | 11.4만 |
|---|
| 2026.02.06 | ₩24,042 | ₩24,978 | ₩24,042 | ₩24,885 | +3.51% | 22.8만 |
|---|
| 2026.02.05 | ₩23,774 | ₩23,975 | ₩23,319 | ₩23,707 | -0.28% | 17.8만 |
|---|
| 2026.02.04 | ₩23,333 | ₩24,189 | ₩23,065 | ₩23,988 | +2.81% | 17.6만 |
|---|
| 2026.02.03 | ₩22,517 | ₩23,908 | ₩22,356 | ₩23,065 | +2.44% | 17.9만 |
|---|
| 2026.02.02 | ₩21,781 | ₩22,851 | ₩21,741 | ₩22,583 | +3.69% | 17만 |
|---|
| 2026.01.30 | ₩22,102 | ₩22,744 | ₩21,674 | ₩21,767 | -1.51% | 45.2만 |
|---|
| 2026.01.29 | ₩21,781 | ₩22,490 | ₩21,500 | ₩22,463 | +3.13% | 15.6만 |
|---|
| 2026.01.28 | ₩21,901 | ₩22,035 | ₩21,580 | ₩21,607 | -1.34% | 11.2만 |
|---|
| 2026.01.27 | ₩22,022 | ₩22,195 | ₩21,433 | ₩21,821 | -0.91% | 14.3만 |
|---|
| 2026.01.26 | ₩22,062 | ₩22,169 | ₩21,620 | ₩22,022 | -0.18% | 14.5만 |
|---|
| 2026.01.23 | ₩22,356 | ₩22,463 | ₩21,928 | ₩22,088 | -1.20% | 13.4만 |
|---|
| 2026.01.22 | ₩21,794 | ₩22,717 | ₩21,794 | ₩22,356 | +2.58% | 17.6만 |
|---|
| 2026.01.21 | ₩20,911 | ₩21,995 | ₩20,911 | ₩21,687 | +3.71% | 13만 |
|---|
| 2026.01.20 | ₩21,540 | ₩21,607 | ₩20,657 | ₩20,777 | -3.54% | 13.8만 |
|---|
| 2026.01.16 | ₩22,249 | ₩22,409 | ₩21,995 | ₩22,022 | -1.02% | 21.3만 |
|---|
| 2026.01.15 | ₩21,834 | ₩22,436 | ₩21,634 | ₩22,142 | +1.41% | 16.7만 |
|---|
| 2026.01.14 | ₩22,503 | ₩22,610 | ₩21,807 | ₩21,874 | -2.79% | 13.6만 |
|---|
| 2026.01.13 | ₩22,142 | ₩22,757 | ₩22,129 | ₩22,396 | +1.15% | 14.4만 |
|---|
| 2026.01.12 | ₩21,580 | ₩22,383 | ₩21,526 | ₩22,142 | +2.60% | 11.4만 |
|---|
| 2026.01.09 | ₩21,807 | ₩22,195 | ₩21,419 | ₩21,821 | +0.06% | 12.9만 |
|---|
| 2026.01.08 | ₩20,577 | ₩22,169 | ₩20,577 | ₩21,647 | +5.20% | 30.4만 |
|---|
| 2026.01.07 | ₩21,767 | ₩21,968 | ₩20,536 | ₩20,630 | -5.22% | 15.5만 |
|---|
| 2026.01.06 | ₩20,617 | ₩21,968 | ₩20,590 | ₩21,700 | +5.26% | 24.3만 |
|---|
| 2026.01.05 | ₩20,082 | ₩21,152 | ₩20,082 | ₩20,764 | +3.40% | 20.6만 |
|---|
| 2026.01.02 | ₩20,282 | ₩20,429 | ₩19,841 | ₩20,015 | -1.32% | 16.5만 |
|---|
| 2025.12.31 | ₩20,229 | ₩20,523 | ₩20,068 | ₩20,122 | -0.53% | 22.1만 |
|---|
| 2025.12.30 | ₩20,189 | ₩20,282 | ₩20,068 | ₩20,189 | 0.00% | 20.1만 |
|---|
| 2025.12.29 | ₩20,617 | ₩20,670 | ₩20,108 | ₩20,215 | -1.95% | 17.9만 |
|---|
| 2025.12.26 | ₩20,817 | ₩20,884 | ₩20,510 | ₩20,630 | -0.90% | 13.6만 |
|---|
| 2025.12.24 | ₩20,684 | ₩21,005 | ₩20,617 | ₩20,844 | +0.78% | 6.5만 |
|---|
| 2025.12.23 | ₩21,031 | ₩21,031 | ₩20,630 | ₩20,684 | -1.65% | 15.2만 |
|---|
| 2025.12.22 | ₩21,312 | ₩21,406 | ₩21,085 | ₩21,085 | -1.07% | 17.6만 |
|---|
| 2025.12.19 | ₩21,419 | ₩21,486 | ₩21,098 | ₩21,299 | -0.56% | 34.1만 |
|---|
| 2025.12.18 | ₩21,901 | ₩22,062 | ₩21,473 | ₩21,580 | -1.47% | 12.5만 |
|---|
| 2025.12.17 | ₩21,700 | ₩22,543 | ₩21,700 | ₩21,754 | +0.25% | 15.5만 |
|---|
| 2025.12.16 | ₩21,580 | ₩21,901 | ₩21,366 | ₩21,700 | +0.56% | 16.6만 |
|---|
| 2025.12.15 | ₩21,968 | ₩22,022 | ₩21,593 | ₩21,607 | -1.64% | 13.7만 |
|---|
| 2025.12.12 | ₩21,861 | ₩22,169 | ₩21,660 | ₩21,794 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩21,874 | ₩22,182 | ₩21,687 | ₩21,821 | -0.24% | 22.8만 |
|---|
| 2025.12.10 | ₩21,339 | ₩22,102 | ₩21,085 | ₩21,794 | +2.13% | 31.6만 |
|---|
| 2025.12.09 | ₩21,045 | ₩21,674 | ₩21,045 | ₩21,339 | +1.40% | 16.2만 |
|---|
| 2025.12.08 | ₩21,500 | ₩21,700 | ₩20,871 | ₩21,152 | -1.62% | 22.3만 |
|---|
| 2025.12.05 | ₩21,593 | ₩21,634 | ₩20,991 | ₩21,326 | -1.24% | 16.2만 |
|---|
| 2025.12.04 | ₩22,115 | ₩22,757 | ₩21,419 | ₩21,567 | -2.48% | 16.5만 |
|---|
| 2025.12.03 | ₩22,731 | ₩23,078 | ₩21,955 | ₩22,169 | -2.47% | 19.7만 |
|---|
| 2025.12.02 | ₩22,878 | ₩23,078 | ₩22,570 | ₩22,650 | -0.99% | 23.7만 |
|---|
| 2025.12.01 | ₩23,319 | ₩24,122 | ₩22,088 | ₩22,664 | -2.81% | 62.7만 |
|---|
| 2025.11.28 | ₩24,831 | ₩25,406 | ₩24,189 | ₩24,778 | -0.22% | 22.6만 |
|---|
| 2025.11.26 | ₩25,741 | ₩25,875 | ₩24,028 | ₩25,018 | -2.81% | 46.3만 |
|---|
| 2025.11.25 | ₩22,757 | ₩27,279 | ₩22,650 | ₩26,075 | +14.58% | 59만 |
|---|
| 2025.11.24 | ₩20,965 | ₩22,169 | ₩20,831 | ₩22,008 | +4.98% | 24.7만 |
|---|
| 2025.11.21 | ₩20,015 | ₩21,353 | ₩19,988 | ₩21,072 | +5.28% | 13.7만 |
|---|
| 2025.11.20 | ₩20,536 | ₩20,710 | ₩19,975 | ₩19,988 | -2.67% | 10.6만 |
|---|
| 2025.11.19 | ₩20,523 | ₩20,791 | ₩20,108 | ₩20,229 | -1.43% | 10만 |
|---|
| 2025.11.18 | ₩20,550 | ₩20,603 | ₩20,296 | ₩20,510 | -0.20% | 11.6만 |
|---|
| 2025.11.17 | ₩21,085 | ₩21,526 | ₩20,456 | ₩20,577 | -2.41% | 11.4만 |
|---|
| 2025.11.14 | ₩21,767 | ₩21,767 | ₩20,965 | ₩21,139 | -2.89% | 12.2만 |
|---|
| 2025.11.13 | ₩22,169 | ₩22,450 | ₩21,888 | ₩22,155 | -0.06% | 12.7만 |
|---|
| 2025.11.12 | ₩21,687 | ₩22,209 | ₩21,687 | ₩22,182 | +2.28% | 10만 |
|---|
| 2025.11.11 | ₩21,593 | ₩21,821 | ₩21,192 | ₩21,687 | +0.43% | 12.2만 |
|---|
| 2025.11.10 | ₩21,326 | ₩21,781 | ₩20,965 | ₩21,593 | +1.25% | 13.6만 |
|---|
| 2025.11.07 | ₩21,446 | ₩21,620 | ₩20,777 | ₩21,152 | -1.37% | 14.1만 |
|---|
| 2025.11.06 | ₩22,356 | ₩22,356 | ₩21,553 | ₩21,593 | -3.41% | 12만 |
|---|
| 2025.11.05 | ₩22,129 | ₩22,503 | ₩21,955 | ₩22,369 | +1.09% | 21.6만 |
|---|
| 2025.11.04 | ₩22,022 | ₩22,302 | ₩21,874 | ₩21,968 | -0.24% | 19.3만 |
|---|
| 2025.11.03 | ₩21,968 | ₩22,637 | ₩21,767 | ₩22,396 | +1.95% | 17.9만 |
|---|
| 2025.10.31 | ₩21,901 | ₩22,022 | ₩21,593 | ₩21,941 | +0.18% | 15.5만 |
|---|
| 2025.10.30 | ₩22,035 | ₩22,597 | ₩21,861 | ₩21,914 | -0.55% | 20.4만 |
|---|
| 2025.10.29 | ₩21,955 | ₩22,824 | ₩21,955 | ₩22,169 | +0.98% | 21.7만 |
|---|
| 2025.10.28 | ₩21,914 | ₩22,463 | ₩21,700 | ₩22,102 | +0.85% | 22.7만 |
|---|
| 2025.10.27 | ₩21,553 | ₩22,035 | ₩21,553 | ₩21,941 | +1.80% | 28.6만 |
|---|
| 2025.10.24 | ₩21,139 | ₩21,393 | ₩20,978 | ₩21,326 | +0.89% | 8.6만 |
|---|
| 2025.10.23 | ₩20,630 | ₩21,031 | ₩20,470 | ₩20,817 | +0.91% | 17.7만 |
|---|
| 2025.10.22 | ₩21,152 | ₩21,152 | ₩20,590 | ₩20,630 | -2.47% | 13.8만 |
|---|
| 2025.10.21 | ₩20,791 | ₩21,326 | ₩20,764 | ₩21,058 | +1.29% | 22.5만 |
|---|
| 2025.10.20 | ₩20,751 | ₩21,205 | ₩20,470 | ₩20,737 | -0.06% | 20.2만 |
|---|
| 2025.10.17 | ₩20,603 | ₩20,871 | ₩20,309 | ₩20,536 | -0.32% | 17.1만 |
|---|
| 2025.10.16 | ₩20,577 | ₩21,018 | ₩20,336 | ₩20,710 | +0.65% | 29.3만 |
|---|
| 2025.10.15 | ₩21,139 | ₩21,660 | ₩20,363 | ₩20,510 | -2.97% | 21만 |
|---|
| 2025.10.14 | ₩20,389 | ₩21,259 | ₩20,269 | ₩20,911 | +2.56% | 17.1만 |
|---|
| 2025.10.13 | ₩20,684 | ₩20,951 | ₩20,443 | ₩20,536 | -0.71% | 19.5만 |
|---|
| 2025.10.10 | ₩21,232 | ₩21,553 | ₩20,389 | ₩20,443 | -3.72% | 22.3만 |
|---|