시장 데이터를 불러오는 중
전체 종목
팀켄 과거 주가
Timken Company (The) Common Stock · TKR · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Timken Company (The) Common Stock · TKR · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩154,236 | ₩157,227 | ₩152,506 | ₩155,725 | +0.97% | 82만 |
| 2026.10.08 | ₩152,815 | ₩155,189 | ₩152,372 | ₩153,338 | +0.34% | 80.6만 |
| 2026.10.07 | ₩157,468 | ₩158,072 | ₩153,016 | ₩154,102 | -2.14% | 76.6만 |
| 2026.10.06 | ₩161,612 | ₩164,643 | ₩160,191 | ₩160,312 | -0.80% | 68만 |
| 2026.10.05 | ₩163,718 | ₩163,946 | ₩160,352 | ₩160,915 | -1.71% | 94.3만 |
| 2026.10.02 | ₩162,243 | ₩165,099 | ₩161,076 | ₩164,201 | +1.21% | 115.3만 |
| 2026.10.01 | ₩155,564 | ₩159,788 | ₩154,223 | ₩159,574 | +2.58% | 112.9만 |
| 2026.09.30 | ₩157,576 | ₩158,635 | ₩156,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,570 |
| -0.64% |
| 91.3만 |
| 2026.09.29 | ₩156,865 | ₩158,273 | ₩155,792 | ₩157,254 | +0.25% | 87.9만 |
|---|
| 2026.09.28 | ₩156,731 | ₩157,857 | ₩154,532 | ₩156,570 | -0.10% | 91.4만 |
|---|
| 2026.09.25 | ₩158,085 | ₩159,239 | ₩156,852 | ₩157,509 | -0.36% | 80만 |
|---|
| 2026.09.24 | ₩156,704 | ₩157,468 | ₩154,746 | ₩157,160 | +0.29% | 82.4만 |
|---|
| 2026.09.23 | ₩153,941 | ₩159,748 | ₩153,941 | ₩157,763 | +2.48% | 119.4만 |
|---|
| 2026.09.22 | ₩155,336 | ₩156,905 | ₩154,317 | ₩154,920 | -0.27% | 112.6만 |
|---|
| 2026.09.21 | ₩158,729 | ₩158,729 | ₩153,660 | ₩154,008 | -2.97% | 94.6만 |
|---|
| 2026.09.18 | ₩156,717 | ₩157,267 | ₩155,578 | ₩157,093 | +0.24% | 153.9만 |
|---|
| 2026.09.17 | ₩159,949 | ₩160,821 | ₩155,779 | ₩156,342 | -2.26% | 82.1만 |
|---|
| 2026.09.16 | ₩157,857 | ₩159,561 | ₩154,022 | ₩156,503 | -0.86% | 96.6만 |
|---|
| 2026.09.15 | ₩157,576 | ₩158,139 | ₩154,719 | ₩156,288 | -0.82% | 88.3만 |
|---|
| 2026.09.14 | ₩155,832 | ₩158,340 | ₩154,827 | ₩156,235 | +0.26% | 80.9만 |
|---|
| 2026.09.11 | ₩160,942 | ₩161,787 | ₩157,696 | ₩160,124 | -0.51% | 141.5만 |
|---|
| 2026.09.10 | ₩157,857 | ₩158,984 | ₩155,859 | ₩158,461 | +0.38% | 84.6만 |
|---|
| 2026.09.09 | ₩164,858 | ₩167,634 | ₩159,587 | ₩159,654 | -3.16% | 104.9만 |
|---|
| 2026.09.08 | ₩166,132 | ₩167,097 | ₩164,911 | ₩166,105 | -0.02% | 61.1만 |
|---|
| 2026.09.04 | ₩162,350 | ₩166,199 | ₩161,599 | ₩165,166 | +1.73% | 66.9만 |
|---|
| 2026.09.03 | ₩161,988 | ₩162,739 | ₩158,461 | ₩162,390 | +0.25% | 62.5만 |
|---|
| 2026.09.02 | ₩160,486 | ₩161,961 | ₩158,608 | ₩161,237 | +0.47% | 83.9만 |
|---|
| 2026.09.01 | ₩162,189 | ₩162,243 | ₩159,024 | ₩159,708 | -1.53% | 114.9만 |
|---|
| 2026.08.31 | ₩162,068 | ₩163,034 | ₩159,681 | ₩161,532 | -0.33% | 110.8만 |
|---|
| 2026.08.28 | ₩167,634 | ₩168,009 | ₩162,015 | ₩162,028 | -3.34% | 63.9만 |
|---|
| 2026.08.27 | ₩168,640 | ₩169,297 | ₩166,185 | ₩167,017 | -0.96% | 70.6만 |
|---|
| 2026.08.26 | ₩165,434 | ₩169,927 | ₩165,434 | ₩169,176 | +2.26% | 95만 |
|---|
| 2026.08.25 | ₩167,835 | ₩168,143 | ₩163,275 | ₩164,053 | -2.25% | 61.2만 |
|---|
| 2026.08.24 | ₩168,090 | ₩168,425 | ₩163,530 | ₩164,576 | -2.09% | 70.6만 |
|---|
| 2026.08.21 | ₩168,854 | ₩170,289 | ₩166,480 | ₩167,768 | -0.64% | 61.3만 |
|---|
| 2026.08.20 | ₩167,366 | ₩168,572 | ₩165,756 | ₩166,990 | -0.22% | 89.2만 |
|---|
| 2026.08.19 | ₩174,661 | ₩174,661 | ₩166,682 | ₩168,532 | -3.51% | 120.7만 |
|---|
| 2026.08.18 | ₩177,115 | ₩178,282 | ₩172,435 | ₩173,226 | -2.20% | 89.4만 |
|---|
| 2026.08.17 | ₩179,033 | ₩180,991 | ₩177,491 | ₩179,609 | +0.32% | 62.9만 |
|---|
| 2026.08.14 | ₩175,399 | ₩179,368 | ₩174,929 | ₩179,033 | +2.07% | 99.3만 |
|---|
| 2026.08.13 | ₩175,358 | ₩176,740 | ₩173,199 | ₩176,082 | +0.41% | 124.2만 |
|---|
| 2026.08.12 | ₩175,211 | ₩175,238 | ₩171,067 | ₩174,674 | -0.31% | 80.6만 |
|---|
| 2026.08.11 | ₩170,410 | ₩174,513 | ₩170,329 | ₩172,381 | +1.16% | 85.6만 |
|---|
| 2026.08.10 | ₩174,688 | ₩174,688 | ₩169,203 | ₩169,739 | -2.83% | 143.1만 |
|---|
| 2026.08.07 | ₩173,481 | ₩175,010 | ₩172,864 | ₩174,782 | +0.75% | 78만 |
|---|
| 2026.08.06 | ₩175,412 | ₩178,604 | ₩172,327 | ₩172,529 | -1.64% | 97.2만 |
|---|
| 2026.08.05 | ₩177,035 | ₩178,926 | ₩171,657 | ₩176,109 | -0.52% | 191.8만 |
|---|
| 2026.08.04 | ₩176,123 | ₩179,167 | ₩169,404 | ₩177,061 | +0.53% | 241.4만 |
|---|
| 2026.08.03 | ₩183,579 | ₩190,660 | ₩183,579 | ₩190,097 | +3.55% | 113.4만 |
|---|
| 2026.07.31 | ₩185,309 | ₩187,066 | ₩182,037 | ₩184,464 | -0.46% | 68.1만 |
|---|
| 2026.07.30 | ₩181,326 | ₩184,746 | ₩179,824 | ₩182,533 | +0.67% | 73.7만 |
|---|
| 2026.07.29 | ₩185,738 | ₩186,315 | ₩175,975 | ₩177,316 | -4.53% | 130만 |
|---|
| 2026.07.28 | ₩187,629 | ₩189,949 | ₩185,872 | ₩187,643 | +0.01% | 100.6만 |
|---|
| 2026.07.27 | ₩190,258 | ₩192,001 | ₩185,135 | ₩189,225 | -0.54% | 48.2만 |
|---|
| 2026.07.24 | ₩189,963 | ₩191,612 | ₩188,233 | ₩189,493 | -0.25% | 64.3만 |
|---|
| 2026.07.23 | ₩188,300 | ₩192,014 | ₩187,750 | ₩188,943 | +0.34% | 75.7만 |
|---|
| 2026.07.22 | ₩185,899 | ₩190,472 | ₩184,679 | ₩189,949 | +2.18% | 80.4만 |
|---|
| 2026.07.21 | ₩184,397 | ₩187,428 | ₩180,575 | ₩186,556 | +1.17% | 60.6만 |
|---|
| 2026.07.20 | ₩186,596 | ₩187,052 | ₩178,845 | ₩180,213 | -3.42% | 62.5만 |
|---|
| 2026.07.17 | ₩181,058 | ₩187,026 | ₩177,719 | ₩184,773 | +2.05% | 80.9만 |
|---|
| 2026.07.16 | ₩184,639 | ₩189,466 | ₩182,318 | ₩184,652 | +0.01% | 91.9만 |
|---|
| 2026.07.15 | ₩188,568 | ₩188,568 | ₩183,633 | ₩187,039 | -0.81% | 47.5만 |
|---|
| 2026.07.14 | ₩189,212 | ₩191,116 | ₩184,558 | ₩187,213 | -1.06% | 59.9만 |
|---|
| 2026.07.13 | ₩183,780 | ₩190,150 | ₩183,727 | ₩185,524 | +0.95% | 83.9만 |
|---|
| 2026.07.10 | ₩184,853 | ₩188,112 | ₩183,767 | ₩184,142 | -0.38% | 74.9만 |
|---|
| 2026.07.09 | ₩187,790 | ₩188,005 | ₩184,719 | ₩184,974 | -1.50% | 59.9만 |
|---|
| 2026.07.08 | ₩183,566 | ₩184,464 | ₩180,696 | ₩184,035 | +0.26% | 91.4만 |
|---|
| 2026.07.07 | ₩192,135 | ₩192,135 | ₩182,882 | ₩185,148 | -3.64% | 95.6만 |
|---|
| 2026.07.06 | ₩190,110 | ₩191,076 | ₩186,556 | ₩190,915 | +0.42% | 95.9만 |
|---|
| 2026.07.02 | ₩191,371 | ₩192,256 | ₩183,204 | ₩186,623 | -2.48% | 107.5만 |
|---|
| 2026.07.01 | ₩195,072 | ₩195,260 | ₩189,024 | ₩190,097 | -2.55% | 128.6만 |
|---|
| 2026.06.30 | ₩194,388 | ₩196,292 | ₩192,457 | ₩194,884 | +0.26% | 83.7만 |
|---|
| 2026.06.29 | ₩187,978 | ₩192,444 | ₩187,133 | ₩192,444 | +2.38% | 79.1만 |
|---|
| 2026.06.26 | ₩190,848 | ₩191,062 | ₩186,731 | ₩189,386 | -0.77% | 136만 |
|---|
| 2026.06.25 | ₩189,091 | ₩195,273 | ₩189,091 | ₩193,127 | +2.13% | 78.5만 |
|---|
| 2026.06.24 | ₩184,719 | ₩187,938 | ₩184,008 | ₩185,054 | +0.18% | 92.7만 |
|---|
| 2026.06.23 | ₩185,738 | ₩187,978 | ₩179,703 | ₩184,585 | -0.62% | 116.5만 |
|---|
| 2026.06.22 | ₩190,137 | ₩193,449 | ₩188,514 | ₩190,392 | +0.13% | 102만 |
|---|
| 2026.06.18 | ₩189,909 | ₩191,505 | ₩188,085 | ₩190,915 | +0.53% | 165.1만 |
|---|
| 2026.06.17 | ₩188,675 | ₩192,524 | ₩185,604 | ₩186,945 | -0.92% | 84.8만 |
|---|
| 2026.06.16 | ₩187,750 | ₩190,593 | ₩187,696 | ₩188,125 | +0.20% | 94만 |
|---|
| 2026.06.15 | ₩188,447 | ₩191,666 | ₩186,114 | ₩186,570 | -1.00% | 122.8만 |
|---|
| 2026.06.12 | ₩186,047 | ₩186,690 | ₩182,211 | ₩183,807 | -1.20% | 93.1만 |
|---|
| 2026.06.11 | ₩179,663 | ₩184,411 | ₩177,410 | ₩184,263 | +2.56% | 122.2만 |
|---|
| 2026.06.10 | ₩183,123 | ₩187,441 | ₩177,343 | ₩177,544 | -3.05% | 113.6만 |
|---|
| 2026.06.09 | ₩183,311 | ₩186,985 | ₩177,799 | ₩183,847 | +0.29% | 157.9만 |
|---|
| 2026.06.08 | ₩178,684 | ₩183,177 | ₩177,088 | ₩180,602 | +1.07% | 145.2만 |
|---|
| 2026.06.05 | ₩179,435 | ₩179,864 | ₩174,031 | ₩176,793 | -1.47% | 110.7만 |
|---|
| 2026.06.04 | ₩176,780 | ₩179,703 | ₩175,144 | ₩179,247 | +1.40% | 73.9만 |
|---|
| 2026.06.03 | ₩176,471 | ₩178,550 | ₩174,728 | ₩176,780 | +0.17% | 86.3만 |
|---|
| 2026.06.02 | ₩171,550 | ₩177,544 | ₩171,550 | ₩176,887 | +3.11% | 113.4만 |
|---|
| 2026.06.01 | ₩169,203 | ₩171,697 | ₩166,118 | ₩169,699 | +0.29% | 115.7만 |
|---|
| 2026.05.29 | ₩169,820 | ₩172,475 | ₩169,069 | ₩171,630 | +1.07% | 100만 |
|---|
| 2026.05.28 | ₩169,189 | ₩170,074 | ₩165,931 | ₩170,021 | +0.49% | 74.7만 |
|---|
| 2026.05.27 | ₩170,316 | ₩172,073 | ₩169,525 | ₩170,530 | +0.13% | 99.1만 |
|---|
| 2026.05.26 | ₩164,952 | ₩171,402 | ₩163,906 | ₩170,879 | +3.59% | 190.4만 |
|---|
| 2026.05.22 | ₩161,358 | ₩162,269 | ₩159,212 | ₩160,861 | -0.31% | 101.1만 |
|---|
| 2026.05.21 | ₩157,012 | ₩161,210 | ₩154,156 | ₩159,493 | +1.58% | 131.8만 |
|---|
| 2026.05.20 | ₩148,027 | ₩158,716 | ₩147,866 | ₩157,173 | +6.18% | 194만 |
|---|
| 2026.05.19 | ₩148,859 | ₩148,859 | ₩143,696 | ₩146,659 | -1.48% | 129.5만 |
|---|
| 2026.05.18 | ₩154,062 | ₩155,068 | ₩149,905 | ₩151,179 | -1.87% | 98.4만 |
|---|
| 2026.05.15 | ₩156,315 | ₩156,315 | ₩152,144 | ₩153,539 | -1.78% | 129만 |
|---|
| 2026.05.14 | ₩157,549 | ₩158,434 | ₩155,081 | ₩156,557 | -0.63% | 76.4만 |
|---|
| 2026.05.13 | ₩157,093 | ₩158,608 | ₩154,196 | ₩155,215 | -1.20% | 126.5만 |
|---|
| 2026.05.12 | ₩156,650 | ₩157,133 | ₩152,895 | ₩157,066 | +0.27% | 71.3만 |
|---|
| 2026.05.11 | ₩158,970 | ₩159,842 | ₩155,497 | ₩157,428 | -0.97% | 101만 |
|---|
| 2026.05.08 | ₩157,240 | ₩158,783 | ₩154,478 | ₩158,206 | +0.61% | 83.2만 |
|---|
| 2026.05.07 | ₩160,620 | ₩161,800 | ₩155,578 | ₩156,020 | -2.86% | 112.2만 |
|---|
| 2026.05.06 | ₩159,172 | ₩165,850 | ₩151,541 | ₩160,526 | +0.85% | 221.2만 |
|---|
| 2026.05.05 | ₩144,903 | ₩148,510 | ₩144,836 | ₩147,022 | +1.46% | 88.9만 |
|---|
| 2026.05.04 | ₩145,292 | ₩146,338 | ₩141,469 | ₩143,655 | -1.13% | 130.9만 |
|---|
| 2026.05.01 | ₩148,859 | ₩148,859 | ₩145,828 | ₩146,177 | -1.80% | 115.2만 |
|---|
| 2026.04.30 | ₩144,111 | ₩149,717 | ₩143,883 | ₩148,711 | +3.19% | 116.5만 |
|---|
| 2026.04.29 | ₩144,822 | ₩145,546 | ₩141,604 | ₩142,864 | -1.35% | 104.2만 |
|---|
| 2026.04.28 | ₩145,520 | ₩146,110 | ₩142,448 | ₩143,334 | -1.50% | 65.3만 |
|---|
| 2026.04.27 | ₩144,447 | ₩146,659 | ₩143,816 | ₩145,774 | +0.92% | 51.5만 |
|---|
| 2026.04.24 | ₩145,815 | ₩146,566 | ₩143,079 | ₩143,763 | -1.41% | 47.2만 |
|---|
| 2026.04.23 | ₩144,085 | ₩147,464 | ₩143,199 | ₩145,774 | +1.17% | 53만 |
|---|
| 2026.04.22 | ₩146,726 | ₩146,753 | ₩142,288 | ₩143,213 | -2.39% | 70.1만 |
|---|
| 2026.04.21 | ₩145,600 | ₩148,872 | ₩145,198 | ₩145,841 | +0.17% | 63.1만 |
|---|
| 2026.04.20 | ₩144,004 | ₩146,083 | ₩144,004 | ₩145,439 | +1.00% | 82.9만 |
|---|
| 2026.04.17 | ₩141,134 | ₩147,022 | ₩141,134 | ₩144,380 | +2.30% | 84.5만 |
|---|
| 2026.04.16 | ₩138,935 | ₩140,625 | ₩137,366 | ₩139,364 | +0.31% | 55.8만 |
|---|
| 2026.04.15 | ₩142,288 | ₩142,904 | ₩137,326 | ₩139,109 | -2.23% | 75.5만 |
|---|
| 2026.04.14 | ₩143,991 | ₩144,621 | ₩142,127 | ₩143,240 | -0.52% | 64만 |
|---|
| 2026.04.13 | ₩142,569 | ₩143,481 | ₩141,014 | ₩143,360 | +0.55% | 69.6만 |
|---|
| 2026.04.10 | ₩144,460 | ₩144,460 | ₩142,636 | ₩143,159 | -0.90% | 49.8만 |
|---|
| 2026.04.09 | ₩141,510 | ₩144,071 | ₩141,510 | ₩143,387 | +1.33% | 56.1만 |
|---|
| 2026.04.08 | ₩138,425 | ₩143,360 | ₩138,425 | ₩141,992 | +2.58% | 76.3만 |
|---|
| 2026.04.07 | ₩131,975 | ₩133,933 | ₩131,452 | ₩132,994 | +0.77% | 43.3만 |
|---|
| 2026.04.06 | ₩132,176 | ₩132,806 | ₩130,647 | ₩132,685 | +0.39% | 56.7만 |
|---|
| 2026.04.02 | ₩132,632 | ₩135,877 | ₩130,540 | ₩132,659 | +0.02% | 50.8만 |
|---|
| 2026.04.01 | ₩135,824 | ₩138,291 | ₩135,582 | ₩136,870 | +0.77% | 88.9만 |
|---|
| 2026.03.31 | ₩131,076 | ₩135,435 | ₩130,352 | ₩134,871 | +2.90% | 77.6만 |
|---|
| 2026.03.30 | ₩132,605 | ₩132,605 | ₩127,777 | ₩128,662 | -2.97% | 69.5만 |
|---|
| 2026.03.27 | ₩132,002 | ₩132,390 | ₩130,178 | ₩130,835 | -0.88% | 75.9만 |
|---|
| 2026.03.26 | ₩132,525 | ₩135,569 | ₩131,988 | ₩132,846 | +0.24% | 60.7만 |
|---|
| 2026.03.25 | ₩137,245 | ₩138,479 | ₩135,073 | ₩136,655 | -0.43% | 48.8만 |
|---|
| 2026.03.24 | ₩131,157 | ₩137,178 | ₩131,063 | ₩135,488 | +3.30% | 65.1만 |
|---|
| 2026.03.23 | ₩132,109 | ₩135,676 | ₩130,996 | ₩132,753 | +0.49% | 69.9만 |
|---|
| 2026.03.20 | ₩130,406 | ₩131,385 | ₩126,302 | ₩127,737 | -2.05% | 101.5만 |
|---|
| 2026.03.19 | ₩129,883 | ₩131,331 | ₩128,407 | ₩130,674 | +0.61% | 61.2만 |
|---|
| 2026.03.18 | ₩132,095 | ₩134,161 | ₩131,465 | ₩131,733 | -0.27% | 49.4만 |
|---|
| 2026.03.17 | ₩133,504 | ₩134,925 | ₩130,097 | ₩132,216 | -0.96% | 64.3만 |
|---|
| 2026.03.16 | ₩132,404 | ₩133,369 | ₩131,841 | ₩132,417 | +0.01% | 72.2만 |
|---|
| 2026.03.13 | ₩134,898 | ₩136,065 | ₩129,963 | ₩130,808 | -3.03% | 78.3만 |
|---|
| 2026.03.12 | ₩136,387 | ₩137,178 | ₩133,182 | ₩133,705 | -1.97% | 51.8만 |
|---|
| 2026.03.11 | ₩136,320 | ₩138,921 | ₩134,778 | ₩138,573 | +1.65% | 85.7만 |
|---|
| 2026.03.10 | ₩134,912 | ₩140,249 | ₩134,027 | ₩137,031 | +1.57% | 78.2만 |
|---|
| 2026.03.09 | ₩131,143 | ₩135,609 | ₩129,105 | ₩134,885 | +2.85% | 113만 |
|---|
| 2026.03.06 | ₩134,912 | ₩135,260 | ₩130,795 | ₩133,678 | -0.91% | 147.4만 |
|---|
| 2026.03.05 | ₩140,021 | ₩142,046 | ₩136,963 | ₩138,197 | -1.30% | 80.6만 |
|---|
| 2026.03.04 | ₩144,299 | ₩144,795 | ₩141,550 | ₩141,604 | -1.87% | 55.4만 |
|---|
| 2026.03.03 | ₩142,516 | ₩144,192 | ₩140,169 | ₩142,931 | +0.29% | 98.1만 |
|---|
| 2026.03.02 | ₩142,864 | ₩148,832 | ₩140,182 | ₩147,504 | +3.25% | 127.3만 |
|---|
| 2026.02.27 | ₩145,747 | ₩145,747 | ₩143,025 | ₩145,345 | -0.28% | 93.9만 |
|---|
| 2026.02.26 | ₩145,184 | ₩147,799 | ₩142,851 | ₩147,357 | +1.50% | 59.2만 |
|---|
| 2026.02.25 | ₩147,813 | ₩147,813 | ₩142,180 | ₩144,420 | -2.30% | 68만 |
|---|
| 2026.02.24 | ₩144,098 | ₩148,202 | ₩144,098 | ₩146,874 | +1.93% | 66.6만 |
|---|
| 2026.02.23 | ₩144,836 | ₩145,774 | ₩142,542 | ₩144,608 | -0.16% | 68만 |
|---|
| 2026.02.20 | ₩142,918 | ₩146,150 | ₩141,751 | ₩145,050 | +1.49% | 56.5만 |
|---|
| 2026.02.19 | ₩142,811 | ₩144,031 | ₩141,309 | ₩143,642 | +0.58% | 55만 |
|---|
| 2026.02.18 | ₩142,341 | ₩145,774 | ₩141,979 | ₩143,803 | +1.03% | 100만 |
|---|
| 2026.02.17 | ₩143,964 | ₩144,809 | ₩141,054 | ₩141,537 | -1.69% | 71.8만 |
|---|
| 2026.02.13 | ₩143,816 | ₩145,613 | ₩141,778 | ₩144,621 | +0.56% | 74.9만 |
|---|
| 2026.02.12 | ₩147,129 | ₩148,389 | ₩143,267 | ₩143,964 | -2.15% | 101.6만 |
|---|
| 2026.02.11 | ₩147,773 | ₩149,382 | ₩145,198 | ₩145,935 | -1.24% | 88.8만 |
|---|
| 2026.02.10 | ₩146,002 | ₩148,309 | ₩144,648 | ₩146,726 | +0.50% | 104.7만 |
|---|
| 2026.02.09 | ₩143,991 | ₩146,753 | ₩141,295 | ₩146,083 | +1.45% | 95.2만 |
|---|
| 2026.02.06 | ₩138,465 | ₩143,481 | ₩136,347 | ₩142,207 | +2.70% | 141.1만 |
|---|
| 2026.02.05 | ₩133,155 | ₩137,245 | ₩132,095 | ₩136,990 | +2.88% | 198만 |
|---|
| 2026.02.04 | ₩127,563 | ₩136,025 | ₩127,402 | ₩132,753 | +4.07% | 255.1만 |
|---|
| 2026.02.03 | ₩127,683 | ₩130,513 | ₩126,624 | ₩128,930 | +0.98% | 94.2만 |
|---|
| 2026.02.02 | ₩124,585 | ₩127,817 | ₩124,183 | ₩127,388 | +2.25% | 74.6만 |
|---|
| 2026.01.30 | ₩124,894 | ₩125,913 | ₩123,258 | ₩124,974 | +0.06% | 100만 |
|---|
| 2026.01.29 | ₩126,342 | ₩127,241 | ₩123,580 | ₩126,262 | -0.06% | 67.2만 |
|---|
| 2026.01.28 | ₩125,672 | ₩126,946 | ₩124,116 | ₩125,256 | -0.33% | 82.4만 |
|---|
| 2026.01.27 | ₩126,061 | ₩127,375 | ₩125,471 | ₩125,913 | -0.12% | 57.1만 |
|---|
| 2026.01.26 | ₩126,597 | ₩126,946 | ₩124,720 | ₩126,087 | -0.40% | 78.1만 |
|---|
| 2026.01.23 | ₩127,066 | ₩127,281 | ₩124,170 | ₩125,980 | -0.85% | 82.1만 |
|---|
| 2026.01.22 | ₩126,905 | ₩127,656 | ₩125,980 | ₩126,865 | -0.03% | 75.3만 |
|---|
| 2026.01.21 | ₩123,177 | ₩126,973 | ₩121,997 | ₩125,913 | +2.22% | 91만 |
|---|
| 2026.01.20 | ₩123,191 | ₩123,727 | ₩121,152 | ₩121,568 | -1.32% | 44.1만 |
|---|
| 2026.01.16 | ₩125,202 | ₩126,195 | ₩124,331 | ₩125,457 | +0.20% | 44.9만 |
|---|
| 2026.01.15 | ₩124,317 | ₩126,597 | ₩123,714 | ₩125,698 | +1.11% | 67.6만 |
|---|
| 2026.01.14 | ₩123,378 | ₩123,915 | ₩122,239 | ₩123,258 | -0.10% | 67.5만 |
|---|
| 2026.01.13 | ₩122,788 | ₩124,250 | ₩122,319 | ₩122,949 | +0.13% | 104.1만 |
|---|
| 2026.01.12 | ₩121,555 | ₩122,507 | ₩120,871 | ₩121,809 | +0.21% | 58.2만 |
|---|
| 2026.01.09 | ₩122,011 | ₩123,352 | ₩121,099 | ₩122,265 | +0.21% | 53.7만 |
|---|
| 2026.01.08 | ₩117,464 | ₩122,091 | ₩116,901 | ₩121,501 | +3.44% | 68.2만 |
|---|
| 2026.01.07 | ₩121,434 | ₩121,716 | ₩117,947 | ₩118,081 | -2.76% | 85.7만 |
|---|
| 2026.01.06 | ₩117,987 | ₩122,037 | ₩117,531 | ₩121,970 | +3.38% | 64.9만 |
|---|
| 2026.01.05 | ₩115,305 | ₩118,832 | ₩114,621 | ₩118,470 | +2.74% | 84.3만 |
|---|
| 2026.01.02 | ₩113,884 | ₩115,801 | ₩112,918 | ₩115,721 | +1.61% | 63.8만 |
|---|
| 2025.12.31 | ₩115,077 | ₩115,265 | ₩112,757 | ₩112,824 | -1.96% | 48.4만 |
|---|
| 2025.12.30 | ₩115,909 | ₩116,231 | ₩114,970 | ₩115,077 | -0.72% | 35만 |
|---|
| 2025.12.29 | ₩115,359 | ₩116,123 | ₩115,131 | ₩115,775 | +0.36% | 53.3만 |
|---|
| 2025.12.26 | ₩115,560 | ₩116,070 | ₩114,729 | ₩116,029 | +0.41% | 28.5만 |
|---|
| 2025.12.24 | ₩115,211 | ₩116,619 | ₩114,863 | ₩115,359 | +0.13% | 21.4만 |
|---|
| 2025.12.23 | ₩115,694 | ₩116,163 | ₩115,211 | ₩115,453 | -0.21% | 50.1만 |
|---|
| 2025.12.22 | ₩115,037 | ₩116,955 | ₩114,809 | ₩115,788 | +0.65% | 55.6만 |
|---|
| 2025.12.19 | ₩114,286 | ₩114,474 | ₩113,347 | ₩114,340 | +0.05% | 77.5만 |
|---|
| 2025.12.18 | ₩114,112 | ₩115,319 | ₩113,669 | ₩113,884 | -0.20% | 73.5만 |
|---|
| 2025.12.17 | ₩114,715 | ₩116,405 | ₩112,328 | ₩112,838 | -1.64% | 69.3만 |
|---|
| 2025.12.16 | ₩116,646 | ₩117,491 | ₩113,897 | ₩115,024 | -1.39% | 68.5만 |
|---|
| 2025.12.15 | ₩117,719 | ₩117,733 | ₩115,815 | ₩116,687 | -0.88% | 72만 |
|---|
| 2025.12.12 | ₩119,248 | ₩119,248 | ₩115,694 | ₩117,183 | -1.73% | 79.5만 |
|---|
| 2025.12.11 | ₩117,800 | ₩119,637 | ₩116,928 | ₩118,966 | +0.99% | 73.5만 |
|---|
| 2025.12.10 | ₩112,113 | ₩117,652 | ₩112,113 | ₩117,384 | +4.70% | 119만 |
|---|
| 2025.12.09 | ₩111,282 | ₩113,159 | ₩110,799 | ₩111,523 | +0.22% | 82.6만 |
|---|
| 2025.12.08 | ₩111,148 | ₩112,355 | ₩110,665 | ₩111,899 | +0.68% | 84.5만 |
|---|
| 2025.12.05 | ₩110,531 | ₩112,476 | ₩110,263 | ₩111,590 | +0.96% | 76.1만 |
|---|
| 2025.12.04 | ₩109,981 | ₩111,698 | ₩109,619 | ₩110,987 | +0.91% | 51만 |
|---|
| 2025.12.03 | ₩107,500 | ₩111,108 | ₩107,178 | ₩110,665 | +2.94% | 78.4만 |
|---|
| 2025.12.02 | ₩107,581 | ₩107,956 | ₩106,709 | ₩107,044 | -0.50% | 53.9만 |
|---|
| 2025.12.01 | ₩108,265 | ₩109,981 | ₩106,950 | ₩107,219 | -0.97% | 94.7만 |
|---|
| 2025.11.28 | ₩108,385 | ₩109,632 | ₩108,385 | ₩109,150 | +0.71% | 24.7만 |
|---|
| 2025.11.26 | ₩108,466 | ₩110,102 | ₩107,809 | ₩109,109 | +0.59% | 29.9만 |
|---|
| 2025.11.25 | ₩107,286 | ₩109,740 | ₩106,736 | ₩108,922 | +1.53% | 75만 |
|---|
| 2025.11.24 | ₩103,893 | ₩107,406 | ₩103,262 | ₩107,151 | +3.14% | 80만 |
|---|
| 2025.11.21 | ₩100,728 | ₩105,381 | ₩100,258 | ₩103,906 | +3.16% | 78.4만 |
|---|
| 2025.11.20 | ₩101,667 | ₩102,726 | ₩99,239 | ₩99,977 | -1.66% | 53.5만 |
|---|
| 2025.11.19 | ₩99,776 | ₩101,023 | ₩99,320 | ₩100,339 | +0.56% | 50.1만 |
|---|
| 2025.11.18 | ₩99,172 | ₩100,862 | ₩98,730 | ₩99,682 | +0.51% | 93.7만 |
|---|
| 2025.11.17 | ₩101,787 | ₩102,806 | ₩99,722 | ₩99,802 | -1.95% | 52.6만 |
|---|
| 2025.11.14 | ₩103,276 | ₩104,603 | ₩102,230 | ₩102,471 | -0.78% | 79.7만 |
|---|
| 2025.11.13 | ₩105,395 | ₩106,280 | ₩103,960 | ₩104,402 | -0.94% | 67.6만 |
|---|
| 2025.11.12 | ₩105,274 | ₩107,071 | ₩105,234 | ₩105,489 | +0.20% | 84.4만 |
|---|
| 2025.11.11 | ₩106,052 | ₩106,870 | ₩104,831 | ₩104,872 | -1.11% | 37.2만 |
|---|
| 2025.11.10 | ₩106,897 | ₩106,897 | ₩105,126 | ₩105,810 | -1.02% | 50.2만 |
|---|
| 2025.11.07 | ₩103,557 | ₩106,213 | ₩103,115 | ₩105,931 | +2.29% | 60.5만 |
|---|
| 2025.11.06 | ₩104,563 | ₩107,071 | ₩103,598 | ₩104,536 | -0.03% | 68.8만 |
|---|
| 2025.11.05 | ₩102,793 | ₩105,636 | ₩102,525 | ₩105,220 | +2.36% | 61.4만 |
|---|
| 2025.11.04 | ₩103,034 | ₩103,544 | ₩101,211 | ₩102,310 | -0.70% | 68.7만 |
|---|
| 2025.11.03 | ₩104,952 | ₩105,314 | ₩103,034 | ₩104,536 | -0.40% | 66.5만 |
|---|
| 2025.10.31 | ₩105,810 | ₩106,347 | ₩104,107 | ₩105,287 | -0.49% | 79만 |
|---|
| 2025.10.30 | ₩106,240 | ₩107,500 | ₩105,086 | ₩105,515 | -0.68% | 73만 |
|---|
| 2025.10.29 | ₩111,309 | ₩113,227 | ₩104,858 | ₩106,280 | -4.52% | 141.1만 |
|---|
| 2025.10.28 | ₩103,785 | ₩104,295 | ₩102,954 | ₩103,557 | -0.22% | 102.7만 |
|---|
| 2025.10.27 | ₩105,623 | ₩106,092 | ₩103,557 | ₩103,665 | -1.85% | 61만 |
|---|
| 2025.10.24 | ₩105,180 | ₩105,475 | ₩104,335 | ₩104,764 | -0.40% | 39만 |
|---|
| 2025.10.23 | ₩102,498 | ₩104,603 | ₩102,471 | ₩104,215 | +1.67% | 44.8만 |
|---|
| 2025.10.22 | ₩102,364 | ₩103,785 | ₩101,626 | ₩101,720 | -0.63% | 46만 |
|---|
| 2025.10.21 | ₩99,896 | ₩104,121 | ₩99,896 | ₩103,665 | +3.77% | 52.9만 |
|---|
| 2025.10.20 | ₩99,065 | ₩101,143 | ₩99,065 | ₩100,714 | +1.67% | 43.1만 |
|---|
| 2025.10.17 | ₩98,810 | ₩99,534 | ₩97,509 | ₩98,126 | -0.69% | 43.8만 |
|---|
| 2025.10.16 | ₩100,728 | ₩100,728 | ₩98,730 | ₩99,293 | -1.42% | 43.2만 |
|---|
| 2025.10.15 | ₩100,647 | ₩101,439 | ₩99,159 | ₩100,178 | -0.47% | 37.5만 |
|---|
| 2025.10.14 | ₩95,739 | ₩100,393 | ₩95,739 | ₩99,615 | +4.05% | 33.8만 |
|---|
| 2025.10.13 | ₩96,624 | ₩97,616 | ₩95,980 | ₩97,295 | +0.69% | 49.1만 |
|---|
| 2025.10.10 | ₩100,151 | ₩100,419 | ₩94,639 | ₩94,934 | -5.21% | 63.7만 |
|---|