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 | ₩31,633 | ₩32,075 | ₩30,105 | ₩30,333 | -4.11% | 36.5만 |
| 2026.10.08 | ₩32,250 | ₩32,558 | ₩31,526 | ₩31,713 | -1.66% | 37.6만 |
| 2026.10.07 | ₩33,134 | ₩33,322 | ₩30,748 | ₩32,223 | -2.75% | 28.7만 |
| 2026.10.06 | ₩34,086 | ₩34,689 | ₩33,670 | ₩33,778 | -0.90% | 11.1만 |
| 2026.10.05 | ₩33,965 | ₩34,783 | ₩33,510 | ₩33,952 | -0.04% | 17.6만 |
| 2026.10.02 | ₩31,981 | ₩34,193 | ₩31,727 | ₩34,072 | +6.54% | 26.3만 |
| 2026.10.01 | ₩30,628 | ₩31,419 | ₩29,797 | ₩31,338 | +2.32% | 17.8만 |
| 2026.09.30 | ₩31,512 | ₩31,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,936 |
| -1.83% |
| 18.8만 |
| 2026.09.29 | ₩31,620 | ₩32,826 | ₩31,351 | ₩31,472 | -0.47% | 16.9만 |
|---|
| 2026.09.28 | ₩31,110 | ₩31,874 | ₩30,856 | ₩31,459 | +1.12% | 12.3만 |
|---|
| 2026.09.25 | ₩31,405 | ₩31,928 | ₩30,949 | ₩31,486 | +0.26% | 10.7만 |
|---|
| 2026.09.24 | ₩32,303 | ₩32,343 | ₩30,856 | ₩31,472 | -2.57% | 18.3만 |
|---|
| 2026.09.23 | ₩32,290 | ₩32,772 | ₩31,767 | ₩32,464 | +0.54% | 13.5만 |
|---|
| 2026.09.22 | ₩32,142 | ₩32,880 | ₩31,566 | ₩32,397 | +0.79% | 18.1만 |
|---|
| 2026.09.21 | ₩31,901 | ₩32,625 | ₩31,512 | ₩31,901 | 0.00% | 17.4만 |
|---|
| 2026.09.18 | ₩31,700 | ₩31,968 | ₩31,164 | ₩31,794 | +0.30% | 29만 |
|---|
| 2026.09.17 | ₩32,625 | ₩32,920 | ₩31,995 | ₩32,169 | -1.40% | 19.5만 |
|---|
| 2026.09.16 | ₩32,437 | ₩32,705 | ₩31,405 | ₩31,861 | -1.78% | 20만 |
|---|
| 2026.09.15 | ₩32,250 | ₩32,960 | ₩31,258 | ₩32,531 | +0.87% | 23.8만 |
|---|
| 2026.09.14 | ₩30,829 | ₩32,558 | ₩30,185 | ₩32,504 | +5.43% | 29.5만 |
|---|
| 2026.09.11 | ₩32,799 | ₩32,799 | ₩31,043 | ₩31,124 | -5.11% | 19.8만 |
|---|
| 2026.09.10 | ₩32,330 | ₩32,491 | ₩31,593 | ₩31,687 | -1.99% | 19.4만 |
|---|
| 2026.09.09 | ₩32,276 | ₩33,014 | ₩32,022 | ₩32,652 | +1.16% | 28.4만 |
|---|
| 2026.09.08 | ₩34,917 | ₩35,440 | ₩32,531 | ₩32,719 | -6.30% | 29.8만 |
|---|
| 2026.09.04 | ₩30,681 | ₩36,056 | ₩30,400 | ₩35,145 | +14.55% | 87.3만 |
|---|
| 2026.09.03 | ₩31,526 | ₩31,620 | ₩30,092 | ₩30,601 | -2.93% | 29.1만 |
|---|
| 2026.09.02 | ₩27,652 | ₩31,633 | ₩27,585 | ₩31,351 | +13.38% | 68.7만 |
|---|
| 2026.09.01 | ₩26,875 | ₩27,853 | ₩26,432 | ₩27,531 | +2.44% | 45.5만 |
|---|
| 2026.08.31 | ₩26,137 | ₩28,309 | ₩25,923 | ₩27,572 | +5.49% | 76.1만 |
|---|
| 2026.08.28 | ₩24,462 | ₩25,038 | ₩22,786 | ₩23,939 | -2.14% | 35.3만 |
|---|
| 2026.08.27 | ₩22,920 | ₩25,293 | ₩22,210 | ₩24,690 | +7.72% | 44.3만 |
|---|
| 2026.08.26 | ₩25,682 | ₩26,124 | ₩24,931 | ₩25,213 | -1.83% | 20.4만 |
|---|
| 2026.08.25 | ₩25,574 | ₩26,124 | ₩25,266 | ₩25,641 | +0.26% | 10.4만 |
|---|
| 2026.08.24 | ₩27,049 | ₩27,451 | ₩25,507 | ₩25,548 | -5.55% | 27.9만 |
|---|
| 2026.08.21 | ₩24,569 | ₩27,089 | ₩24,261 | ₩27,049 | +10.09% | 36.7만 |
|---|
| 2026.08.20 | ₩23,752 | ₩24,274 | ₩23,242 | ₩24,247 | +2.09% | 12.3만 |
|---|
| 2026.08.19 | ₩24,087 | ₩24,904 | ₩23,604 | ₩23,832 | -1.06% | 15.1만 |
|---|
| 2026.08.18 | ₩24,060 | ₩24,100 | ₩23,189 | ₩23,725 | -1.39% | 19.2만 |
|---|
| 2026.08.17 | ₩24,663 | ₩24,810 | ₩24,221 | ₩24,274 | -1.58% | 8.8만 |
|---|
| 2026.08.14 | ₩24,154 | ₩24,944 | ₩23,805 | ₩24,690 | +2.22% | 16.6만 |
|---|
| 2026.08.13 | ₩24,998 | ₩25,306 | ₩24,087 | ₩24,154 | -3.38% | 23만 |
|---|
| 2026.08.12 | ₩25,776 | ₩25,776 | ₩24,395 | ₩24,770 | -3.90% | 18.1만 |
|---|
| 2026.08.11 | ₩24,703 | ₩25,708 | ₩24,475 | ₩25,213 | +2.06% | 14.4만 |
|---|
| 2026.08.10 | ₩25,467 | ₩25,467 | ₩24,382 | ₩24,516 | -3.74% | 14.6만 |
|---|
| 2026.08.07 | ₩26,392 | ₩26,647 | ₩25,521 | ₩25,588 | -3.05% | 11.8만 |
|---|
| 2026.08.06 | ₩26,338 | ₩26,540 | ₩25,561 | ₩25,789 | -2.09% | 14.8만 |
|---|
| 2026.08.05 | ₩26,352 | ₩26,727 | ₩26,070 | ₩26,352 | 0.00% | 15.3만 |
|---|
| 2026.08.04 | ₩24,717 | ₩26,473 | ₩24,435 | ₩26,111 | +5.64% | 24.5만 |
|---|
| 2026.08.03 | ₩23,215 | ₩24,408 | ₩23,215 | ₩24,314 | +4.73% | 16.5만 |
|---|
| 2026.07.31 | ₩23,886 | ₩23,966 | ₩22,492 | ₩22,773 | -4.66% | 46.8만 |
|---|
| 2026.07.30 | ₩24,341 | ₩24,529 | ₩23,577 | ₩23,765 | -2.37% | 13.6만 |
|---|
| 2026.07.29 | ₩26,044 | ₩26,044 | ₩24,113 | ₩24,167 | -7.21% | 28.9만 |
|---|
| 2026.07.28 | ₩27,009 | ₩27,397 | ₩26,191 | ₩26,325 | -2.53% | 21.9만 |
|---|
| 2026.07.27 | ₩27,089 | ₩27,290 | ₩26,325 | ₩26,968 | -0.45% | 17.5만 |
|---|
| 2026.07.24 | ₩25,695 | ₩26,834 | ₩25,333 | ₩26,781 | +4.23% | 16.3만 |
|---|
| 2026.07.23 | ₩25,481 | ₩26,084 | ₩24,985 | ₩25,440 | -0.16% | 22.9만 |
|---|
| 2026.07.22 | ₩25,816 | ₩26,218 | ₩25,615 | ₩25,789 | -0.10% | 11.8만 |
|---|
| 2026.07.21 | ₩25,936 | ₩26,620 | ₩25,561 | ₩25,883 | -0.21% | 15.9만 |
|---|
| 2026.07.20 | ₩25,816 | ₩25,843 | ₩25,454 | ₩25,668 | -0.57% | 8.9만 |
|---|
| 2026.07.17 | ₩25,159 | ₩26,111 | ₩25,132 | ₩25,655 | +1.97% | 13.6만 |
|---|
| 2026.07.16 | ₩25,414 | ₩26,124 | ₩25,065 | ₩25,440 | +0.11% | 18.6만 |
|---|
| 2026.07.15 | ₩25,521 | ₩26,151 | ₩25,159 | ₩25,481 | -0.16% | 13.1만 |
|---|
| 2026.07.14 | ₩24,650 | ₩25,521 | ₩24,475 | ₩25,481 | +3.37% | 21.4만 |
|---|
| 2026.07.13 | ₩24,489 | ₩24,944 | ₩24,140 | ₩24,609 | +0.49% | 9.2만 |
|---|
| 2026.07.10 | ₩24,073 | ₩24,864 | ₩23,617 | ₩24,489 | +1.73% | 11.3만 |
|---|
| 2026.07.09 | ₩24,060 | ₩24,368 | ₩23,832 | ₩24,073 | +0.06% | 10.5만 |
|---|
| 2026.07.08 | ₩23,256 | ₩24,100 | ₩23,041 | ₩23,886 | +2.71% | 19.4만 |
|---|
| 2026.07.07 | ₩24,489 | ₩24,502 | ₩23,162 | ₩23,457 | -4.21% | 19.8만 |
|---|
| 2026.07.06 | ₩24,516 | ₩25,172 | ₩23,993 | ₩24,556 | +0.16% | 17만 |
|---|
| 2026.07.02 | ₩27,022 | ₩27,223 | ₩24,234 | ₩24,583 | -9.03% | 15.9만 |
|---|
| 2026.07.01 | ₩28,309 | ₩28,309 | ₩26,741 | ₩26,928 | -4.88% | 19.3만 |
|---|
| 2026.06.30 | ₩28,215 | ₩28,523 | ₩27,639 | ₩28,309 | +0.33% | 17.8만 |
|---|
| 2026.06.29 | ₩28,295 | ₩28,389 | ₩27,625 | ₩28,068 | -0.81% | 15.3만 |
|---|
| 2026.06.26 | ₩28,711 | ₩28,818 | ₩27,692 | ₩28,041 | -2.33% | 45.7만 |
|---|
| 2026.06.25 | ₩28,041 | ₩29,167 | ₩28,027 | ₩28,778 | +2.63% | 14.1만 |
|---|
| 2026.06.24 | ₩27,237 | ₩28,282 | ₩26,968 | ₩28,135 | +3.30% | 17.1만 |
|---|
| 2026.06.23 | ₩27,451 | ₩27,893 | ₩27,035 | ₩27,143 | -1.12% | 14만 |
|---|
| 2026.06.22 | ₩27,732 | ₩28,027 | ₩27,170 | ₩27,947 | +0.77% | 17.3만 |
|---|
| 2026.06.18 | ₩26,245 | ₩28,068 | ₩26,245 | ₩27,719 | +5.62% | 33.8만 |
|---|
| 2026.06.17 | ₩26,044 | ₩26,875 | ₩25,749 | ₩26,017 | -0.10% | 25.4만 |
|---|
| 2026.06.16 | ₩26,808 | ₩27,049 | ₩26,111 | ₩26,218 | -2.20% | 25.7만 |
|---|
| 2026.06.15 | ₩27,612 | ₩27,934 | ₩26,513 | ₩26,687 | -3.35% | 24.9만 |
|---|
| 2026.06.12 | ₩25,548 | ₩27,156 | ₩25,253 | ₩27,156 | +6.30% | 30.3만 |
|---|
| 2026.06.11 | ₩26,915 | ₩27,692 | ₩25,427 | ₩25,534 | -5.13% | 42.1만 |
|---|
| 2026.06.10 | ₩27,625 | ₩28,376 | ₩26,553 | ₩26,754 | -3.15% | 51.1만 |
|---|
| 2026.06.09 | ₩29,153 | ₩30,025 | ₩26,151 | ₩27,625 | -5.24% | 53만 |
|---|
| 2026.06.08 | ₩31,231 | ₩33,510 | ₩30,990 | ₩31,981 | +2.40% | 31.7만 |
|---|
| 2026.06.05 | ₩32,089 | ₩32,652 | ₩30,976 | ₩31,070 | -3.17% | 17.3만 |
|---|
| 2026.06.04 | ₩32,451 | ₩32,973 | ₩32,276 | ₩32,343 | -0.33% | 24.4만 |
|---|
| 2026.06.03 | ₩31,177 | ₩32,397 | ₩30,963 | ₩32,102 | +2.97% | 25만 |
|---|
| 2026.06.02 | ₩29,475 | ₩31,459 | ₩29,475 | ₩31,217 | +5.91% | 23.4만 |
|---|
| 2026.06.01 | ₩29,140 | ₩29,703 | ₩28,175 | ₩29,542 | +1.38% | 14.3만 |
|---|
| 2026.05.29 | ₩29,207 | ₩29,783 | ₩28,362 | ₩29,247 | +0.14% | 14.7만 |
|---|
| 2026.05.28 | ₩28,966 | ₩29,395 | ₩28,443 | ₩29,126 | +0.56% | 18.4만 |
|---|
| 2026.05.27 | ₩26,794 | ₩29,260 | ₩26,794 | ₩29,006 | +8.25% | 35.2만 |
|---|
| 2026.05.26 | ₩25,213 | ₩26,794 | ₩25,065 | ₩26,781 | +6.22% | 16.5만 |
|---|
| 2026.05.22 | ₩25,226 | ₩25,333 | ₩24,743 | ₩25,038 | -0.74% | 10.3만 |
|---|
| 2026.05.21 | ₩24,569 | ₩25,655 | ₩23,805 | ₩25,065 | +2.02% | 18.8만 |
|---|
| 2026.05.20 | ₩25,534 | ₩25,574 | ₩24,529 | ₩24,837 | -2.73% | 22.9만 |
|---|
| 2026.05.19 | ₩26,513 | ₩26,540 | ₩25,481 | ₩25,534 | -3.69% | 18.5만 |
|---|
| 2026.05.18 | ₩26,432 | ₩27,049 | ₩26,285 | ₩26,821 | +1.47% | 13.2만 |
|---|
| 2026.05.15 | ₩26,633 | ₩26,633 | ₩25,601 | ₩26,432 | -0.75% | 23.4만 |
|---|
| 2026.05.14 | ₩26,620 | ₩27,451 | ₩26,097 | ₩27,009 | +1.46% | 20.7만 |
|---|
| 2026.05.13 | ₩27,304 | ₩27,424 | ₩26,419 | ₩26,499 | -2.95% | 20.3만 |
|---|
| 2026.05.12 | ₩28,550 | ₩28,778 | ₩27,196 | ₩27,558 | -3.47% | 14만 |
|---|
| 2026.05.11 | ₩28,885 | ₩29,113 | ₩28,188 | ₩28,617 | -0.93% | 12.5만 |
|---|
| 2026.05.08 | ₩29,006 | ₩29,153 | ₩28,563 | ₩28,885 | -0.42% | 6.6만 |
|---|
| 2026.05.07 | ₩28,912 | ₩29,234 | ₩28,483 | ₩28,818 | -0.32% | 10.2만 |
|---|
| 2026.05.06 | ₩29,180 | ₩29,274 | ₩28,188 | ₩28,671 | -1.75% | 10만 |
|---|
| 2026.05.05 | ₩28,309 | ₩29,180 | ₩28,309 | ₩28,631 | +1.14% | 10.6만 |
|---|
| 2026.05.04 | ₩28,322 | ₩28,470 | ₩27,786 | ₩28,135 | -0.66% | 6.8만 |
|---|
| 2026.05.01 | ₩29,368 | ₩29,368 | ₩28,001 | ₩28,443 | -3.15% | 11만 |
|---|
| 2026.04.30 | ₩27,170 | ₩28,242 | ₩27,102 | ₩28,027 | +3.16% | 11.2만 |
|---|
| 2026.04.29 | ₩28,108 | ₩28,309 | ₩26,808 | ₩27,170 | -3.34% | 9.7만 |
|---|
| 2026.04.28 | ₩28,671 | ₩28,925 | ₩27,880 | ₩28,322 | -1.22% | 8.7만 |
|---|
| 2026.04.27 | ₩28,416 | ₩28,925 | ₩28,416 | ₩28,711 | +1.04% | 10.2만 |
|---|
| 2026.04.24 | ₩28,617 | ₩28,724 | ₩27,974 | ₩28,523 | -0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩27,451 | ₩28,765 | ₩27,035 | ₩28,738 | +4.69% | 12.8만 |
|---|
| 2026.04.22 | ₩27,263 | ₩27,491 | ₩27,035 | ₩27,357 | +0.34% | 9.1만 |
|---|
| 2026.04.21 | ₩27,545 | ₩27,947 | ₩26,741 | ₩26,915 | -2.29% | 8.9만 |
|---|
| 2026.04.20 | ₩27,250 | ₩27,813 | ₩27,196 | ₩27,545 | +1.08% | 12.5만 |
|---|
| 2026.04.17 | ₩26,526 | ₩27,719 | ₩26,419 | ₩27,277 | +2.83% | 11만 |
|---|
| 2026.04.16 | ₩25,789 | ₩26,459 | ₩25,749 | ₩26,017 | +0.88% | 14만 |
|---|
| 2026.04.15 | ₩26,687 | ₩26,727 | ₩25,561 | ₩25,843 | -3.16% | 10.3만 |
|---|
| 2026.04.14 | ₩26,513 | ₩26,861 | ₩26,137 | ₩26,781 | +1.01% | 13.1만 |
|---|
| 2026.04.13 | ₩26,754 | ₩26,928 | ₩26,097 | ₩26,540 | -0.80% | 14.4만 |
|---|
| 2026.04.10 | ₩26,513 | ₩27,330 | ₩26,459 | ₩27,170 | +2.48% | 18.2만 |
|---|
| 2026.04.09 | ₩24,931 | ₩26,794 | ₩24,650 | ₩26,513 | +6.34% | 16.5만 |
|---|
| 2026.04.08 | ₩24,676 | ₩25,561 | ₩24,301 | ₩25,172 | +2.01% | 14.4만 |
|---|
| 2026.04.07 | ₩23,430 | ₩23,631 | ₩22,693 | ₩23,577 | +0.63% | 11.6만 |
|---|
| 2026.04.06 | ₩23,055 | ₩23,483 | ₩22,505 | ₩23,430 | +1.63% | 13만 |
|---|
| 2026.04.02 | ₩22,934 | ₩23,416 | ₩22,559 | ₩23,108 | +0.76% | 14.6만 |
|---|
| 2026.04.01 | ₩22,505 | ₩23,349 | ₩22,438 | ₩23,256 | +3.34% | 15.1만 |
|---|
| 2026.03.31 | ₩22,264 | ₩22,572 | ₩21,714 | ₩22,411 | +0.66% | 16만 |
|---|
| 2026.03.30 | ₩21,714 | ₩22,036 | ₩21,272 | ₩21,835 | +0.56% | 13.6만 |
|---|
| 2026.03.27 | ₩21,473 | ₩21,821 | ₩21,258 | ₩21,580 | +0.50% | 11.1만 |
|---|
| 2026.03.26 | ₩21,527 | ₩21,996 | ₩21,325 | ₩21,714 | +0.87% | 12.6만 |
|---|
| 2026.03.25 | ₩22,089 | ₩22,089 | ₩21,124 | ₩21,862 | -1.03% | 15.8만 |
|---|
| 2026.03.24 | ₩20,508 | ₩22,103 | ₩20,133 | ₩21,768 | +6.14% | 27.3만 |
|---|
| 2026.03.23 | ₩20,722 | ₩21,661 | ₩19,797 | ₩20,762 | +0.19% | 34.4만 |
|---|
| 2026.03.20 | ₩18,859 | ₩19,985 | ₩17,706 | ₩19,945 | +5.76% | 58만 |
|---|
| 2026.03.19 | ₩20,213 | ₩21,754 | ₩18,537 | ₩18,966 | -6.17% | 40.7만 |
|---|
| 2026.03.18 | ₩21,607 | ₩22,317 | ₩20,709 | ₩20,856 | -3.47% | 25.3만 |
|---|
| 2026.03.17 | ₩22,076 | ₩22,559 | ₩21,768 | ₩21,902 | -0.79% | 20.8만 |
|---|
| 2026.03.16 | ₩22,612 | ₩22,612 | ₩21,888 | ₩21,902 | -3.14% | 11.7만 |
|---|
| 2026.03.13 | ₩23,510 | ₩23,845 | ₩21,942 | ₩22,183 | -5.64% | 10.6만 |
|---|
| 2026.03.12 | ₩23,778 | ₩23,939 | ₩23,148 | ₩23,256 | -2.20% | 12.2만 |
|---|
| 2026.03.11 | ₩23,550 | ₩24,194 | ₩23,443 | ₩24,100 | +2.33% | 11.7만 |
|---|
| 2026.03.10 | ₩23,564 | ₩24,368 | ₩23,524 | ₩23,765 | +0.85% | 14.3만 |
|---|
| 2026.03.09 | ₩23,711 | ₩24,046 | ₩22,612 | ₩23,912 | +0.85% | 17.5만 |
|---|
| 2026.03.06 | ₩24,998 | ₩24,998 | ₩23,792 | ₩24,194 | -3.22% | 16.7만 |
|---|
| 2026.03.05 | ₩26,191 | ₩26,352 | ₩24,958 | ₩25,400 | -3.02% | 11.5만 |
|---|
| 2026.03.04 | ₩26,459 | ₩26,834 | ₩25,950 | ₩26,526 | +0.25% | 14.9만 |
|---|
| 2026.03.03 | ₩25,588 | ₩26,218 | ₩25,011 | ₩26,204 | +2.41% | 20.7만 |
|---|
| 2026.03.02 | ₩25,802 | ₩26,540 | ₩25,454 | ₩26,405 | +2.34% | 11.5만 |
|---|
| 2026.02.27 | ₩26,057 | ₩26,526 | ₩25,641 | ₩26,124 | +0.26% | 13만 |
|---|
| 2026.02.26 | ₩26,405 | ₩26,808 | ₩25,320 | ₩26,526 | +0.46% | 15.7만 |
|---|
| 2026.02.25 | ₩26,178 | ₩26,513 | ₩25,293 | ₩26,419 | +0.92% | 16.8만 |
|---|
| 2026.02.24 | ₩25,977 | ₩26,607 | ₩25,789 | ₩25,869 | -0.41% | 11.2만 |
|---|
| 2026.02.23 | ₩26,875 | ₩27,089 | ₩25,615 | ₩25,883 | -3.69% | 16만 |
|---|
| 2026.02.20 | ₩27,237 | ₩28,148 | ₩26,700 | ₩27,357 | +0.44% | 21.9만 |
|---|
| 2026.02.19 | ₩25,333 | ₩27,706 | ₩24,931 | ₩27,491 | +8.52% | 45.2만 |
|---|
| 2026.02.18 | ₩25,628 | ₩26,137 | ₩24,998 | ₩25,333 | -1.15% | 14.4만 |
|---|
| 2026.02.17 | ₩25,199 | ₩26,030 | ₩24,958 | ₩25,682 | +1.91% | 14.6만 |
|---|
| 2026.02.13 | ₩25,494 | ₩26,298 | ₩24,998 | ₩25,427 | -0.26% | 16.7만 |
|---|
| 2026.02.12 | ₩26,486 | ₩26,915 | ₩24,985 | ₩25,507 | -3.69% | 14.6만 |
|---|
| 2026.02.11 | ₩25,802 | ₩26,674 | ₩25,521 | ₩26,312 | +1.97% | 21만 |
|---|
| 2026.02.10 | ₩25,025 | ₩26,178 | ₩24,797 | ₩25,454 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩24,904 | ₩25,588 | ₩24,797 | ₩25,065 | +0.65% | 11.4만 |
|---|
| 2026.02.06 | ₩24,087 | ₩25,025 | ₩24,087 | ₩24,931 | +3.51% | 22.8만 |
|---|
| 2026.02.05 | ₩23,819 | ₩24,020 | ₩23,363 | ₩23,752 | -0.28% | 17.8만 |
|---|
| 2026.02.04 | ₩23,376 | ₩24,234 | ₩23,108 | ₩24,033 | +2.81% | 17.6만 |
|---|
| 2026.02.03 | ₩22,559 | ₩23,953 | ₩22,398 | ₩23,108 | +2.44% | 17.9만 |
|---|
| 2026.02.02 | ₩21,821 | ₩22,894 | ₩21,781 | ₩22,626 | +3.69% | 17만 |
|---|
| 2026.01.30 | ₩22,143 | ₩22,786 | ₩21,714 | ₩21,808 | -1.51% | 45.2만 |
|---|
| 2026.01.29 | ₩21,821 | ₩22,532 | ₩21,540 | ₩22,505 | +3.13% | 15.6만 |
|---|
| 2026.01.28 | ₩21,942 | ₩22,076 | ₩21,620 | ₩21,647 | -1.34% | 11.2만 |
|---|
| 2026.01.27 | ₩22,063 | ₩22,237 | ₩21,473 | ₩21,862 | -0.91% | 14.3만 |
|---|
| 2026.01.26 | ₩22,103 | ₩22,210 | ₩21,661 | ₩22,063 | -0.18% | 14.5만 |
|---|
| 2026.01.23 | ₩22,398 | ₩22,505 | ₩21,969 | ₩22,130 | -1.20% | 13.4만 |
|---|
| 2026.01.22 | ₩21,835 | ₩22,760 | ₩21,835 | ₩22,398 | +2.58% | 17.6만 |
|---|
| 2026.01.21 | ₩20,950 | ₩22,036 | ₩20,950 | ₩21,728 | +3.71% | 13만 |
|---|
| 2026.01.20 | ₩21,580 | ₩21,647 | ₩20,695 | ₩20,816 | -3.54% | 13.8만 |
|---|
| 2026.01.16 | ₩22,291 | ₩22,451 | ₩22,036 | ₩22,063 | -1.02% | 21.3만 |
|---|
| 2026.01.15 | ₩21,875 | ₩22,478 | ₩21,674 | ₩22,183 | +1.41% | 16.7만 |
|---|
| 2026.01.14 | ₩22,545 | ₩22,652 | ₩21,848 | ₩21,915 | -2.79% | 13.6만 |
|---|
| 2026.01.13 | ₩22,183 | ₩22,800 | ₩22,170 | ₩22,438 | +1.15% | 14.4만 |
|---|
| 2026.01.12 | ₩21,620 | ₩22,425 | ₩21,567 | ₩22,183 | +2.60% | 11.4만 |
|---|
| 2026.01.09 | ₩21,848 | ₩22,237 | ₩21,459 | ₩21,862 | +0.06% | 12.9만 |
|---|
| 2026.01.08 | ₩20,615 | ₩22,210 | ₩20,615 | ₩21,687 | +5.20% | 30.4만 |
|---|
| 2026.01.07 | ₩21,808 | ₩22,009 | ₩20,575 | ₩20,669 | -5.22% | 15.5만 |
|---|
| 2026.01.06 | ₩20,655 | ₩22,009 | ₩20,628 | ₩21,741 | +5.26% | 24.3만 |
|---|
| 2026.01.05 | ₩20,119 | ₩21,191 | ₩20,119 | ₩20,803 | +3.40% | 20.6만 |
|---|
| 2026.01.02 | ₩20,320 | ₩20,468 | ₩19,878 | ₩20,052 | -1.32% | 16.5만 |
|---|
| 2025.12.31 | ₩20,267 | ₩20,561 | ₩20,106 | ₩20,159 | -0.53% | 22.1만 |
|---|
| 2025.12.30 | ₩20,226 | ₩20,320 | ₩20,106 | ₩20,226 | 0.00% | 20.1만 |
|---|
| 2025.12.29 | ₩20,655 | ₩20,709 | ₩20,146 | ₩20,253 | -1.95% | 17.9만 |
|---|
| 2025.12.26 | ₩20,856 | ₩20,923 | ₩20,548 | ₩20,669 | -0.90% | 13.6만 |
|---|
| 2025.12.24 | ₩20,722 | ₩21,044 | ₩20,655 | ₩20,883 | +0.78% | 6.5만 |
|---|
| 2025.12.23 | ₩21,071 | ₩21,071 | ₩20,669 | ₩20,722 | -1.65% | 15.2만 |
|---|
| 2025.12.22 | ₩21,352 | ₩21,446 | ₩21,124 | ₩21,124 | -1.07% | 17.6만 |
|---|
| 2025.12.19 | ₩21,459 | ₩21,527 | ₩21,138 | ₩21,339 | -0.56% | 34.1만 |
|---|
| 2025.12.18 | ₩21,942 | ₩22,103 | ₩21,513 | ₩21,620 | -1.47% | 12.5만 |
|---|
| 2025.12.17 | ₩21,741 | ₩22,585 | ₩21,741 | ₩21,795 | +0.25% | 15.5만 |
|---|
| 2025.12.16 | ₩21,620 | ₩21,942 | ₩21,406 | ₩21,741 | +0.56% | 16.6만 |
|---|
| 2025.12.15 | ₩22,009 | ₩22,063 | ₩21,634 | ₩21,647 | -1.64% | 13.7만 |
|---|
| 2025.12.12 | ₩21,902 | ₩22,210 | ₩21,701 | ₩21,835 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩21,915 | ₩22,224 | ₩21,728 | ₩21,862 | -0.24% | 22.8만 |
|---|
| 2025.12.10 | ₩21,379 | ₩22,143 | ₩21,124 | ₩21,835 | +2.13% | 31.6만 |
|---|
| 2025.12.09 | ₩21,084 | ₩21,714 | ₩21,084 | ₩21,379 | +1.40% | 16.2만 |
|---|
| 2025.12.08 | ₩21,540 | ₩21,741 | ₩20,910 | ₩21,191 | -1.62% | 22.3만 |
|---|
| 2025.12.05 | ₩21,634 | ₩21,674 | ₩21,031 | ₩21,366 | -1.24% | 16.2만 |
|---|
| 2025.12.04 | ₩22,156 | ₩22,800 | ₩21,459 | ₩21,607 | -2.48% | 16.5만 |
|---|
| 2025.12.03 | ₩22,773 | ₩23,122 | ₩21,996 | ₩22,210 | -2.47% | 19.7만 |
|---|
| 2025.12.02 | ₩22,920 | ₩23,122 | ₩22,612 | ₩22,693 | -0.99% | 23.7만 |
|---|
| 2025.12.01 | ₩23,363 | ₩24,167 | ₩22,130 | ₩22,706 | -2.81% | 62.7만 |
|---|
| 2025.11.28 | ₩24,877 | ₩25,454 | ₩24,234 | ₩24,824 | -0.22% | 22.6만 |
|---|
| 2025.11.26 | ₩25,789 | ₩25,923 | ₩24,073 | ₩25,065 | -2.81% | 46.3만 |
|---|
| 2025.11.25 | ₩22,800 | ₩27,330 | ₩22,693 | ₩26,124 | +14.58% | 59만 |
|---|
| 2025.11.24 | ₩21,004 | ₩22,210 | ₩20,870 | ₩22,049 | +4.98% | 24.7만 |
|---|
| 2025.11.21 | ₩20,052 | ₩21,392 | ₩20,025 | ₩21,111 | +5.28% | 13.7만 |
|---|
| 2025.11.20 | ₩20,575 | ₩20,749 | ₩20,012 | ₩20,025 | -2.67% | 10.6만 |
|---|
| 2025.11.19 | ₩20,561 | ₩20,830 | ₩20,146 | ₩20,267 | -1.43% | 10만 |
|---|
| 2025.11.18 | ₩20,588 | ₩20,642 | ₩20,334 | ₩20,548 | -0.20% | 11.6만 |
|---|
| 2025.11.17 | ₩21,124 | ₩21,567 | ₩20,494 | ₩20,615 | -2.41% | 11.4만 |
|---|
| 2025.11.14 | ₩21,808 | ₩21,808 | ₩21,004 | ₩21,178 | -2.89% | 12.2만 |
|---|
| 2025.11.13 | ₩22,210 | ₩22,492 | ₩21,929 | ₩22,197 | -0.06% | 12.7만 |
|---|
| 2025.11.12 | ₩21,728 | ₩22,250 | ₩21,728 | ₩22,224 | +2.28% | 10만 |
|---|
| 2025.11.11 | ₩21,634 | ₩21,862 | ₩21,232 | ₩21,728 | +0.43% | 12.2만 |
|---|
| 2025.11.10 | ₩21,366 | ₩21,821 | ₩21,004 | ₩21,634 | +1.25% | 13.6만 |
|---|
| 2025.11.07 | ₩21,486 | ₩21,661 | ₩20,816 | ₩21,191 | -1.37% | 14.1만 |
|---|
| 2025.11.06 | ₩22,398 | ₩22,398 | ₩21,594 | ₩21,634 | -3.41% | 12만 |
|---|
| 2025.11.05 | ₩22,170 | ₩22,545 | ₩21,996 | ₩22,411 | +1.09% | 21.6만 |
|---|
| 2025.11.04 | ₩22,063 | ₩22,344 | ₩21,915 | ₩22,009 | -0.24% | 19.3만 |
|---|
| 2025.11.03 | ₩22,009 | ₩22,679 | ₩21,808 | ₩22,438 | +1.95% | 17.9만 |
|---|
| 2025.10.31 | ₩21,942 | ₩22,063 | ₩21,634 | ₩21,982 | +0.18% | 15.5만 |
|---|
| 2025.10.30 | ₩22,076 | ₩22,639 | ₩21,902 | ₩21,955 | -0.55% | 20.4만 |
|---|
| 2025.10.29 | ₩21,996 | ₩22,867 | ₩21,996 | ₩22,210 | +0.98% | 21.7만 |
|---|
| 2025.10.28 | ₩21,955 | ₩22,505 | ₩21,741 | ₩22,143 | +0.85% | 22.7만 |
|---|
| 2025.10.27 | ₩21,594 | ₩22,076 | ₩21,594 | ₩21,982 | +1.80% | 28.6만 |
|---|
| 2025.10.24 | ₩21,178 | ₩21,433 | ₩21,017 | ₩21,366 | +0.89% | 8.6만 |
|---|
| 2025.10.23 | ₩20,669 | ₩21,071 | ₩20,508 | ₩20,856 | +0.91% | 17.7만 |
|---|
| 2025.10.22 | ₩21,191 | ₩21,191 | ₩20,628 | ₩20,669 | -2.47% | 13.8만 |
|---|
| 2025.10.21 | ₩20,830 | ₩21,366 | ₩20,803 | ₩21,098 | +1.29% | 22.5만 |
|---|
| 2025.10.20 | ₩20,789 | ₩21,245 | ₩20,508 | ₩20,776 | -0.06% | 20.2만 |
|---|
| 2025.10.17 | ₩20,642 | ₩20,910 | ₩20,347 | ₩20,575 | -0.32% | 17.1만 |
|---|
| 2025.10.16 | ₩20,615 | ₩21,057 | ₩20,374 | ₩20,749 | +0.65% | 29.3만 |
|---|
| 2025.10.15 | ₩21,178 | ₩21,701 | ₩20,401 | ₩20,548 | -2.97% | 21만 |
|---|
| 2025.10.14 | ₩20,427 | ₩21,299 | ₩20,307 | ₩20,950 | +2.56% | 17.1만 |
|---|
| 2025.10.13 | ₩20,722 | ₩20,990 | ₩20,481 | ₩20,575 | -0.71% | 19.5만 |
|---|
| 2025.10.10 | ₩21,272 | ₩21,594 | ₩20,427 | ₩20,481 | -3.72% | 22.3만 |
|---|