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 | ₩154,240 | ₩157,231 | ₩152,510 | ₩155,729 | +0.97% | 82만 |
| 2026.10.08 | ₩152,818 | ₩155,192 | ₩152,376 | ₩153,341 | +0.34% | 80.6만 |
| 2026.10.07 | ₩157,472 | ₩158,075 | ₩153,020 | ₩154,106 | -2.14% | 76.6만 |
| 2026.10.06 | ₩161,616 | ₩164,647 | ₩160,194 | ₩160,315 | -0.80% | 68만 |
| 2026.10.05 | ₩163,721 | ₩163,949 | ₩160,355 | ₩160,919 | -1.71% | 94.3만 |
| 2026.10.02 | ₩162,246 | ₩165,103 | ₩161,080 | ₩164,204 | +1.21% | 115.3만 |
| 2026.10.01 | ₩155,568 | ₩159,792 | ₩154,227 | ₩159,577 | +2.58% | 112.9만 |
| 2026.09.30 | ₩157,579 | ₩158,639 | ₩156,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,573 |
| -0.64% |
| 91.3만 |
| 2026.09.29 | ₩156,868 | ₩158,277 | ₩155,796 | ₩157,257 | +0.25% | 87.9만 |
|---|
| 2026.09.28 | ₩156,734 | ₩157,861 | ₩154,535 | ₩156,573 | -0.10% | 91.4만 |
|---|
| 2026.09.25 | ₩158,089 | ₩159,242 | ₩156,855 | ₩157,512 | -0.36% | 80만 |
|---|
| 2026.09.24 | ₩156,708 | ₩157,472 | ₩154,750 | ₩157,164 | +0.29% | 82.4만 |
|---|
| 2026.09.23 | ₩153,945 | ₩159,752 | ₩153,945 | ₩157,767 | +2.48% | 119.4만 |
|---|
| 2026.09.22 | ₩155,340 | ₩156,909 | ₩154,320 | ₩154,924 | -0.27% | 112.6만 |
|---|
| 2026.09.21 | ₩158,733 | ₩158,733 | ₩153,663 | ₩154,012 | -2.97% | 94.6만 |
|---|
| 2026.09.18 | ₩156,721 | ₩157,271 | ₩155,581 | ₩157,096 | +0.24% | 153.9만 |
|---|
| 2026.09.17 | ₩159,953 | ₩160,825 | ₩155,782 | ₩156,345 | -2.26% | 82.1만 |
|---|
| 2026.09.16 | ₩157,861 | ₩159,564 | ₩154,025 | ₩156,506 | -0.86% | 96.6만 |
|---|
| 2026.09.15 | ₩157,579 | ₩158,143 | ₩154,723 | ₩156,292 | -0.82% | 88.3만 |
|---|
| 2026.09.14 | ₩155,836 | ₩158,344 | ₩154,830 | ₩156,238 | +0.26% | 80.9만 |
|---|
| 2026.09.11 | ₩160,945 | ₩161,790 | ₩157,700 | ₩160,127 | -0.51% | 141.5만 |
|---|
| 2026.09.10 | ₩157,861 | ₩158,987 | ₩155,863 | ₩158,464 | +0.38% | 84.6만 |
|---|
| 2026.09.09 | ₩164,861 | ₩167,638 | ₩159,591 | ₩159,658 | -3.16% | 104.9만 |
|---|
| 2026.09.08 | ₩166,135 | ₩167,101 | ₩164,915 | ₩166,109 | -0.02% | 61.1만 |
|---|
| 2026.09.04 | ₩162,354 | ₩166,203 | ₩161,603 | ₩165,170 | +1.73% | 66.9만 |
|---|
| 2026.09.03 | ₩161,991 | ₩162,742 | ₩158,464 | ₩162,394 | +0.25% | 62.5만 |
|---|
| 2026.09.02 | ₩160,489 | ₩161,965 | ₩158,612 | ₩161,240 | +0.47% | 83.9만 |
|---|
| 2026.09.01 | ₩162,193 | ₩162,246 | ₩159,028 | ₩159,712 | -1.53% | 114.9만 |
|---|
| 2026.08.31 | ₩162,072 | ₩163,038 | ₩159,685 | ₩161,535 | -0.33% | 110.8만 |
|---|
| 2026.08.28 | ₩167,638 | ₩168,013 | ₩162,018 | ₩162,032 | -3.34% | 63.9만 |
|---|
| 2026.08.27 | ₩168,643 | ₩169,300 | ₩166,189 | ₩167,021 | -0.96% | 70.6만 |
|---|
| 2026.08.26 | ₩165,438 | ₩169,931 | ₩165,438 | ₩169,180 | +2.26% | 95만 |
|---|
| 2026.08.25 | ₩167,839 | ₩168,147 | ₩163,279 | ₩164,057 | -2.25% | 61.2만 |
|---|
| 2026.08.24 | ₩168,093 | ₩168,429 | ₩163,534 | ₩164,580 | -2.09% | 70.6만 |
|---|
| 2026.08.21 | ₩168,858 | ₩170,293 | ₩166,484 | ₩167,772 | -0.64% | 61.3만 |
|---|
| 2026.08.20 | ₩167,369 | ₩168,576 | ₩165,760 | ₩166,994 | -0.22% | 89.2만 |
|---|
| 2026.08.19 | ₩174,665 | ₩174,665 | ₩166,685 | ₩168,536 | -3.51% | 120.7만 |
|---|
| 2026.08.18 | ₩177,119 | ₩178,286 | ₩172,439 | ₩173,230 | -2.20% | 89.4만 |
|---|
| 2026.08.17 | ₩179,037 | ₩180,995 | ₩177,495 | ₩179,614 | +0.32% | 62.9만 |
|---|
| 2026.08.14 | ₩175,402 | ₩179,372 | ₩174,933 | ₩179,037 | +2.07% | 99.3만 |
|---|
| 2026.08.13 | ₩175,362 | ₩176,744 | ₩173,203 | ₩176,086 | +0.41% | 124.2만 |
|---|
| 2026.08.12 | ₩175,215 | ₩175,242 | ₩171,071 | ₩174,678 | -0.31% | 80.6만 |
|---|
| 2026.08.11 | ₩170,414 | ₩174,517 | ₩170,333 | ₩172,385 | +1.16% | 85.6만 |
|---|
| 2026.08.10 | ₩174,692 | ₩174,692 | ₩169,207 | ₩169,743 | -2.83% | 143.1만 |
|---|
| 2026.08.07 | ₩173,485 | ₩175,014 | ₩172,868 | ₩174,786 | +0.75% | 78만 |
|---|
| 2026.08.06 | ₩175,416 | ₩178,608 | ₩172,331 | ₩172,533 | -1.64% | 97.2만 |
|---|
| 2026.08.05 | ₩177,039 | ₩178,930 | ₩171,661 | ₩176,113 | -0.52% | 191.8만 |
|---|
| 2026.08.04 | ₩176,127 | ₩179,171 | ₩169,408 | ₩177,065 | +0.53% | 241.4만 |
|---|
| 2026.08.03 | ₩183,583 | ₩190,664 | ₩183,583 | ₩190,101 | +3.55% | 113.4만 |
|---|
| 2026.07.31 | ₩185,313 | ₩187,070 | ₩182,041 | ₩184,468 | -0.46% | 68.1만 |
|---|
| 2026.07.30 | ₩181,330 | ₩184,750 | ₩179,828 | ₩182,537 | +0.67% | 73.7만 |
|---|
| 2026.07.29 | ₩185,742 | ₩186,319 | ₩175,979 | ₩177,320 | -4.53% | 130만 |
|---|
| 2026.07.28 | ₩187,633 | ₩189,953 | ₩185,876 | ₩187,647 | +0.01% | 100.6만 |
|---|
| 2026.07.27 | ₩190,262 | ₩192,005 | ₩185,139 | ₩189,229 | -0.54% | 48.2만 |
|---|
| 2026.07.24 | ₩189,967 | ₩191,616 | ₩188,237 | ₩189,497 | -0.25% | 64.3만 |
|---|
| 2026.07.23 | ₩188,304 | ₩192,019 | ₩187,754 | ₩188,948 | +0.34% | 75.7만 |
|---|
| 2026.07.22 | ₩185,903 | ₩190,476 | ₩184,683 | ₩189,953 | +2.18% | 80.4만 |
|---|
| 2026.07.21 | ₩184,401 | ₩187,432 | ₩180,579 | ₩186,560 | +1.17% | 60.6만 |
|---|
| 2026.07.20 | ₩186,601 | ₩187,057 | ₩178,849 | ₩180,217 | -3.42% | 62.5만 |
|---|
| 2026.07.17 | ₩181,062 | ₩187,030 | ₩177,723 | ₩184,777 | +2.05% | 80.9만 |
|---|
| 2026.07.16 | ₩184,643 | ₩189,471 | ₩182,323 | ₩184,656 | +0.01% | 91.9만 |
|---|
| 2026.07.15 | ₩188,572 | ₩188,572 | ₩183,637 | ₩187,043 | -0.81% | 47.5만 |
|---|
| 2026.07.14 | ₩189,216 | ₩191,120 | ₩184,562 | ₩187,218 | -1.06% | 59.9만 |
|---|
| 2026.07.13 | ₩183,784 | ₩190,155 | ₩183,731 | ₩185,528 | +0.95% | 83.9만 |
|---|
| 2026.07.10 | ₩184,857 | ₩188,116 | ₩183,771 | ₩184,146 | -0.38% | 74.9만 |
|---|
| 2026.07.09 | ₩187,794 | ₩188,009 | ₩184,723 | ₩184,978 | -1.50% | 59.9만 |
|---|
| 2026.07.08 | ₩183,570 | ₩184,468 | ₩180,700 | ₩184,039 | +0.26% | 91.4만 |
|---|
| 2026.07.07 | ₩192,139 | ₩192,139 | ₩182,886 | ₩185,152 | -3.64% | 95.6만 |
|---|
| 2026.07.06 | ₩190,114 | ₩191,080 | ₩186,560 | ₩190,919 | +0.42% | 95.9만 |
|---|
| 2026.07.02 | ₩191,375 | ₩192,260 | ₩183,208 | ₩186,627 | -2.48% | 107.5만 |
|---|
| 2026.07.01 | ₩195,076 | ₩195,264 | ₩189,028 | ₩190,101 | -2.55% | 128.6만 |
|---|
| 2026.06.30 | ₩194,392 | ₩196,297 | ₩192,461 | ₩194,889 | +0.26% | 83.7만 |
|---|
| 2026.06.29 | ₩187,982 | ₩192,448 | ₩187,137 | ₩192,448 | +2.38% | 79.1만 |
|---|
| 2026.06.26 | ₩190,852 | ₩191,067 | ₩186,735 | ₩189,390 | -0.77% | 136만 |
|---|
| 2026.06.25 | ₩189,095 | ₩195,278 | ₩189,095 | ₩193,132 | +2.13% | 78.5만 |
|---|
| 2026.06.24 | ₩184,723 | ₩187,942 | ₩184,012 | ₩185,058 | +0.18% | 92.7만 |
|---|
| 2026.06.23 | ₩185,742 | ₩187,982 | ₩179,707 | ₩184,589 | -0.62% | 116.5만 |
|---|
| 2026.06.22 | ₩190,141 | ₩193,454 | ₩188,518 | ₩190,396 | +0.13% | 102만 |
|---|
| 2026.06.18 | ₩189,913 | ₩191,509 | ₩188,089 | ₩190,919 | +0.53% | 165.1만 |
|---|
| 2026.06.17 | ₩188,679 | ₩192,528 | ₩185,608 | ₩186,949 | -0.92% | 84.8만 |
|---|
| 2026.06.16 | ₩187,754 | ₩190,597 | ₩187,700 | ₩188,130 | +0.20% | 94만 |
|---|
| 2026.06.15 | ₩188,451 | ₩191,670 | ₩186,118 | ₩186,574 | -1.00% | 122.8만 |
|---|
| 2026.06.12 | ₩186,051 | ₩186,695 | ₩182,215 | ₩183,811 | -1.20% | 93.1만 |
|---|
| 2026.06.11 | ₩179,667 | ₩184,415 | ₩177,414 | ₩184,267 | +2.56% | 122.2만 |
|---|
| 2026.06.10 | ₩183,127 | ₩187,446 | ₩177,347 | ₩177,548 | -3.05% | 113.6만 |
|---|
| 2026.06.09 | ₩183,315 | ₩186,990 | ₩177,803 | ₩183,851 | +0.29% | 157.9만 |
|---|
| 2026.06.08 | ₩178,688 | ₩183,181 | ₩177,092 | ₩180,606 | +1.07% | 145.2만 |
|---|
| 2026.06.05 | ₩179,439 | ₩179,868 | ₩174,035 | ₩176,797 | -1.47% | 110.7만 |
|---|
| 2026.06.04 | ₩176,784 | ₩179,707 | ₩175,148 | ₩179,251 | +1.40% | 73.9만 |
|---|
| 2026.06.03 | ₩176,475 | ₩178,554 | ₩174,732 | ₩176,784 | +0.17% | 86.3만 |
|---|
| 2026.06.02 | ₩171,554 | ₩177,548 | ₩171,554 | ₩176,891 | +3.11% | 113.4만 |
|---|
| 2026.06.01 | ₩169,207 | ₩171,701 | ₩166,122 | ₩169,703 | +0.29% | 115.7만 |
|---|
| 2026.05.29 | ₩169,823 | ₩172,479 | ₩169,072 | ₩171,634 | +1.07% | 100만 |
|---|
| 2026.05.28 | ₩169,193 | ₩170,078 | ₩165,934 | ₩170,025 | +0.49% | 74.7만 |
|---|
| 2026.05.27 | ₩170,320 | ₩172,077 | ₩169,528 | ₩170,534 | +0.13% | 99.1만 |
|---|
| 2026.05.26 | ₩164,955 | ₩171,406 | ₩163,909 | ₩170,883 | +3.59% | 190.4만 |
|---|
| 2026.05.22 | ₩161,361 | ₩162,273 | ₩159,215 | ₩160,865 | -0.31% | 101.1만 |
|---|
| 2026.05.21 | ₩157,016 | ₩161,214 | ₩154,159 | ₩159,497 | +1.58% | 131.8만 |
|---|
| 2026.05.20 | ₩148,031 | ₩158,719 | ₩147,870 | ₩157,177 | +6.18% | 194만 |
|---|
| 2026.05.19 | ₩148,862 | ₩148,862 | ₩143,699 | ₩146,663 | -1.48% | 129.5만 |
|---|
| 2026.05.18 | ₩154,066 | ₩155,071 | ₩149,908 | ₩151,182 | -1.87% | 98.4만 |
|---|
| 2026.05.15 | ₩156,319 | ₩156,319 | ₩152,148 | ₩153,543 | -1.78% | 129만 |
|---|
| 2026.05.14 | ₩157,552 | ₩158,438 | ₩155,085 | ₩156,560 | -0.63% | 76.4만 |
|---|
| 2026.05.13 | ₩157,096 | ₩158,612 | ₩154,200 | ₩155,219 | -1.20% | 126.5만 |
|---|
| 2026.05.12 | ₩156,654 | ₩157,137 | ₩152,899 | ₩157,070 | +0.27% | 71.3만 |
|---|
| 2026.05.11 | ₩158,974 | ₩159,846 | ₩155,501 | ₩157,432 | -0.97% | 101만 |
|---|
| 2026.05.08 | ₩157,244 | ₩158,786 | ₩154,481 | ₩158,210 | +0.61% | 83.2만 |
|---|
| 2026.05.07 | ₩160,624 | ₩161,804 | ₩155,581 | ₩156,024 | -2.86% | 112.2만 |
|---|
| 2026.05.06 | ₩159,175 | ₩165,854 | ₩151,544 | ₩160,530 | +0.85% | 221.2만 |
|---|
| 2026.05.05 | ₩144,906 | ₩148,513 | ₩144,839 | ₩147,025 | +1.46% | 88.9만 |
|---|
| 2026.05.04 | ₩145,295 | ₩146,341 | ₩141,473 | ₩143,659 | -1.13% | 130.9만 |
|---|
| 2026.05.01 | ₩148,862 | ₩148,862 | ₩145,831 | ₩146,180 | -1.80% | 115.2만 |
|---|
| 2026.04.30 | ₩144,115 | ₩149,720 | ₩143,887 | ₩148,715 | +3.19% | 116.5만 |
|---|
| 2026.04.29 | ₩144,825 | ₩145,550 | ₩141,607 | ₩142,867 | -1.35% | 104.2만 |
|---|
| 2026.04.28 | ₩145,523 | ₩146,113 | ₩142,452 | ₩143,337 | -1.50% | 65.3만 |
|---|
| 2026.04.27 | ₩144,450 | ₩146,663 | ₩143,820 | ₩145,778 | +0.92% | 51.5만 |
|---|
| 2026.04.24 | ₩145,818 | ₩146,569 | ₩143,082 | ₩143,766 | -1.41% | 47.2만 |
|---|
| 2026.04.23 | ₩144,088 | ₩147,467 | ₩143,203 | ₩145,778 | +1.17% | 53만 |
|---|
| 2026.04.22 | ₩146,730 | ₩146,757 | ₩142,291 | ₩143,216 | -2.39% | 70.1만 |
|---|
| 2026.04.21 | ₩145,603 | ₩148,876 | ₩145,201 | ₩145,845 | +0.17% | 63.1만 |
|---|
| 2026.04.20 | ₩144,007 | ₩146,086 | ₩144,007 | ₩145,442 | +1.00% | 82.9만 |
|---|
| 2026.04.17 | ₩141,137 | ₩147,025 | ₩141,137 | ₩144,383 | +2.30% | 84.5만 |
|---|
| 2026.04.16 | ₩138,938 | ₩140,628 | ₩137,369 | ₩139,367 | +0.31% | 55.8만 |
|---|
| 2026.04.15 | ₩142,291 | ₩142,908 | ₩137,329 | ₩139,112 | -2.23% | 75.5만 |
|---|
| 2026.04.14 | ₩143,994 | ₩144,624 | ₩142,130 | ₩143,243 | -0.52% | 64만 |
|---|
| 2026.04.13 | ₩142,572 | ₩143,484 | ₩141,017 | ₩143,364 | +0.55% | 69.6만 |
|---|
| 2026.04.10 | ₩144,463 | ₩144,463 | ₩142,639 | ₩143,162 | -0.90% | 49.8만 |
|---|
| 2026.04.09 | ₩141,513 | ₩144,074 | ₩141,513 | ₩143,390 | +1.33% | 56.1만 |
|---|
| 2026.04.08 | ₩138,428 | ₩143,364 | ₩138,428 | ₩141,996 | +2.58% | 76.3만 |
|---|
| 2026.04.07 | ₩131,978 | ₩133,936 | ₩131,455 | ₩132,997 | +0.77% | 43.3만 |
|---|
| 2026.04.06 | ₩132,179 | ₩132,809 | ₩130,650 | ₩132,688 | +0.39% | 56.7만 |
|---|
| 2026.04.02 | ₩132,635 | ₩135,880 | ₩130,543 | ₩132,662 | +0.02% | 50.8만 |
|---|
| 2026.04.01 | ₩135,827 | ₩138,294 | ₩135,585 | ₩136,873 | +0.77% | 88.9만 |
|---|
| 2026.03.31 | ₩131,079 | ₩135,438 | ₩130,355 | ₩134,874 | +2.90% | 77.6만 |
|---|
| 2026.03.30 | ₩132,608 | ₩132,608 | ₩127,780 | ₩128,665 | -2.97% | 69.5만 |
|---|
| 2026.03.27 | ₩132,004 | ₩132,393 | ₩130,181 | ₩130,838 | -0.88% | 75.9만 |
|---|
| 2026.03.26 | ₩132,528 | ₩135,572 | ₩131,991 | ₩132,849 | +0.24% | 60.7만 |
|---|
| 2026.03.25 | ₩137,248 | ₩138,482 | ₩135,076 | ₩136,658 | -0.43% | 48.8만 |
|---|
| 2026.03.24 | ₩131,160 | ₩137,181 | ₩131,066 | ₩135,491 | +3.30% | 65.1만 |
|---|
| 2026.03.23 | ₩132,112 | ₩135,679 | ₩130,999 | ₩132,755 | +0.49% | 69.9만 |
|---|
| 2026.03.20 | ₩130,409 | ₩131,388 | ₩126,305 | ₩127,740 | -2.05% | 101.5만 |
|---|
| 2026.03.19 | ₩129,886 | ₩131,334 | ₩128,410 | ₩130,677 | +0.61% | 61.2만 |
|---|
| 2026.03.18 | ₩132,098 | ₩134,164 | ₩131,468 | ₩131,736 | -0.27% | 49.4만 |
|---|
| 2026.03.17 | ₩133,507 | ₩134,928 | ₩130,100 | ₩132,219 | -0.96% | 64.3만 |
|---|
| 2026.03.16 | ₩132,407 | ₩133,372 | ₩131,844 | ₩132,420 | +0.01% | 72.2만 |
|---|
| 2026.03.13 | ₩134,901 | ₩136,068 | ₩129,966 | ₩130,811 | -3.03% | 78.3만 |
|---|
| 2026.03.12 | ₩136,390 | ₩137,181 | ₩133,185 | ₩133,708 | -1.97% | 51.8만 |
|---|
| 2026.03.11 | ₩136,323 | ₩138,925 | ₩134,781 | ₩138,576 | +1.65% | 85.7만 |
|---|
| 2026.03.10 | ₩134,915 | ₩140,252 | ₩134,030 | ₩137,034 | +1.57% | 78.2만 |
|---|
| 2026.03.09 | ₩131,146 | ₩135,612 | ₩129,108 | ₩134,888 | +2.85% | 113만 |
|---|
| 2026.03.06 | ₩134,915 | ₩135,263 | ₩130,797 | ₩133,681 | -0.91% | 147.4만 |
|---|
| 2026.03.05 | ₩140,024 | ₩142,049 | ₩136,967 | ₩138,200 | -1.30% | 80.6만 |
|---|
| 2026.03.04 | ₩144,302 | ₩144,799 | ₩141,553 | ₩141,607 | -1.87% | 55.4만 |
|---|
| 2026.03.03 | ₩142,519 | ₩144,195 | ₩140,172 | ₩142,934 | +0.29% | 98.1만 |
|---|
| 2026.03.02 | ₩142,867 | ₩148,835 | ₩140,185 | ₩147,508 | +3.25% | 127.3만 |
|---|
| 2026.02.27 | ₩145,751 | ₩145,751 | ₩143,028 | ₩145,348 | -0.28% | 93.9만 |
|---|
| 2026.02.26 | ₩145,187 | ₩147,803 | ₩142,854 | ₩147,360 | +1.50% | 59.2만 |
|---|
| 2026.02.25 | ₩147,816 | ₩147,816 | ₩142,183 | ₩144,423 | -2.30% | 68만 |
|---|
| 2026.02.24 | ₩144,101 | ₩148,205 | ₩144,101 | ₩146,877 | +1.93% | 66.6만 |
|---|
| 2026.02.23 | ₩144,839 | ₩145,778 | ₩142,546 | ₩144,611 | -0.16% | 68만 |
|---|
| 2026.02.20 | ₩142,921 | ₩146,153 | ₩141,754 | ₩145,053 | +1.49% | 56.5만 |
|---|
| 2026.02.19 | ₩142,814 | ₩144,034 | ₩141,312 | ₩143,645 | +0.58% | 55만 |
|---|
| 2026.02.18 | ₩142,344 | ₩145,778 | ₩141,982 | ₩143,806 | +1.03% | 100만 |
|---|
| 2026.02.17 | ₩143,967 | ₩144,812 | ₩141,057 | ₩141,540 | -1.69% | 71.8만 |
|---|
| 2026.02.13 | ₩143,820 | ₩145,617 | ₩141,781 | ₩144,624 | +0.56% | 74.9만 |
|---|
| 2026.02.12 | ₩147,132 | ₩148,393 | ₩143,270 | ₩143,967 | -2.15% | 101.6만 |
|---|
| 2026.02.11 | ₩147,776 | ₩149,385 | ₩145,201 | ₩145,939 | -1.24% | 88.8만 |
|---|
| 2026.02.10 | ₩146,006 | ₩148,312 | ₩144,651 | ₩146,730 | +0.50% | 104.7만 |
|---|
| 2026.02.09 | ₩143,994 | ₩146,757 | ₩141,298 | ₩146,086 | +1.45% | 95.2만 |
|---|
| 2026.02.06 | ₩138,469 | ₩143,484 | ₩136,350 | ₩142,210 | +2.70% | 141.1만 |
|---|
| 2026.02.05 | ₩133,158 | ₩137,248 | ₩132,098 | ₩136,993 | +2.88% | 198만 |
|---|
| 2026.02.04 | ₩127,565 | ₩136,028 | ₩127,404 | ₩132,755 | +4.07% | 255.1만 |
|---|
| 2026.02.03 | ₩127,686 | ₩130,516 | ₩126,627 | ₩128,933 | +0.98% | 94.2만 |
|---|
| 2026.02.02 | ₩124,588 | ₩127,820 | ₩124,186 | ₩127,391 | +2.25% | 74.6만 |
|---|
| 2026.01.30 | ₩124,897 | ₩125,916 | ₩123,261 | ₩124,977 | +0.06% | 100만 |
|---|
| 2026.01.29 | ₩126,345 | ₩127,244 | ₩123,582 | ₩126,265 | -0.06% | 67.2만 |
|---|
| 2026.01.28 | ₩125,674 | ₩126,949 | ₩124,119 | ₩125,259 | -0.33% | 82.4만 |
|---|
| 2026.01.27 | ₩126,063 | ₩127,378 | ₩125,473 | ₩125,916 | -0.12% | 57.1만 |
|---|
| 2026.01.26 | ₩126,600 | ₩126,949 | ₩124,722 | ₩126,090 | -0.40% | 78.1만 |
|---|
| 2026.01.23 | ₩127,069 | ₩127,284 | ₩124,172 | ₩125,983 | -0.85% | 82.1만 |
|---|
| 2026.01.22 | ₩126,908 | ₩127,659 | ₩125,983 | ₩126,868 | -0.03% | 75.3만 |
|---|
| 2026.01.21 | ₩123,180 | ₩126,975 | ₩122,000 | ₩125,916 | +2.22% | 91만 |
|---|
| 2026.01.20 | ₩123,193 | ₩123,730 | ₩121,155 | ₩121,571 | -1.32% | 44.1만 |
|---|
| 2026.01.16 | ₩125,205 | ₩126,198 | ₩124,333 | ₩125,460 | +0.20% | 44.9만 |
|---|
| 2026.01.15 | ₩124,320 | ₩126,600 | ₩123,716 | ₩125,701 | +1.11% | 67.6만 |
|---|
| 2026.01.14 | ₩123,381 | ₩123,918 | ₩122,241 | ₩123,261 | -0.10% | 67.5만 |
|---|
| 2026.01.13 | ₩122,791 | ₩124,253 | ₩122,322 | ₩122,952 | +0.13% | 104.1만 |
|---|
| 2026.01.12 | ₩121,557 | ₩122,509 | ₩120,873 | ₩121,812 | +0.21% | 58.2만 |
|---|
| 2026.01.09 | ₩122,013 | ₩123,354 | ₩121,101 | ₩122,268 | +0.21% | 53.7만 |
|---|
| 2026.01.08 | ₩117,467 | ₩122,094 | ₩116,904 | ₩121,504 | +3.44% | 68.2만 |
|---|
| 2026.01.07 | ₩121,437 | ₩121,718 | ₩117,950 | ₩118,084 | -2.76% | 85.7만 |
|---|
| 2026.01.06 | ₩117,990 | ₩122,040 | ₩117,534 | ₩121,973 | +3.38% | 64.9만 |
|---|
| 2026.01.05 | ₩115,308 | ₩118,835 | ₩114,624 | ₩118,473 | +2.74% | 84.3만 |
|---|
| 2026.01.02 | ₩113,886 | ₩115,804 | ₩112,921 | ₩115,724 | +1.61% | 63.8만 |
|---|
| 2025.12.31 | ₩115,080 | ₩115,268 | ₩112,760 | ₩112,827 | -1.96% | 48.4만 |
|---|
| 2025.12.30 | ₩115,911 | ₩116,233 | ₩114,973 | ₩115,080 | -0.72% | 35만 |
|---|
| 2025.12.29 | ₩115,361 | ₩116,126 | ₩115,133 | ₩115,777 | +0.36% | 53.3만 |
|---|
| 2025.12.26 | ₩115,563 | ₩116,072 | ₩114,731 | ₩116,032 | +0.41% | 28.5만 |
|---|
| 2025.12.24 | ₩115,214 | ₩116,622 | ₩114,865 | ₩115,361 | +0.13% | 21.4만 |
|---|
| 2025.12.23 | ₩115,697 | ₩116,166 | ₩115,214 | ₩115,455 | -0.21% | 50.1만 |
|---|
| 2025.12.22 | ₩115,040 | ₩116,957 | ₩114,812 | ₩115,791 | +0.65% | 55.6만 |
|---|
| 2025.12.19 | ₩114,289 | ₩114,476 | ₩113,350 | ₩114,342 | +0.05% | 77.5만 |
|---|
| 2025.12.18 | ₩114,114 | ₩115,321 | ₩113,672 | ₩113,886 | -0.20% | 73.5만 |
|---|
| 2025.12.17 | ₩114,718 | ₩116,407 | ₩112,331 | ₩112,840 | -1.64% | 69.3만 |
|---|
| 2025.12.16 | ₩116,649 | ₩117,494 | ₩113,900 | ₩115,026 | -1.39% | 68.5만 |
|---|
| 2025.12.15 | ₩117,722 | ₩117,735 | ₩115,817 | ₩116,689 | -0.88% | 72만 |
|---|
| 2025.12.12 | ₩119,251 | ₩119,251 | ₩115,697 | ₩117,185 | -1.73% | 79.5만 |
|---|
| 2025.12.11 | ₩117,802 | ₩119,640 | ₩116,931 | ₩118,969 | +0.99% | 73.5만 |
|---|
| 2025.12.10 | ₩112,116 | ₩117,655 | ₩112,116 | ₩117,386 | +4.70% | 119만 |
|---|
| 2025.12.09 | ₩111,284 | ₩113,162 | ₩110,802 | ₩111,526 | +0.22% | 82.6만 |
|---|
| 2025.12.08 | ₩111,150 | ₩112,357 | ₩110,668 | ₩111,901 | +0.68% | 84.5만 |
|---|
| 2025.12.05 | ₩110,533 | ₩112,478 | ₩110,265 | ₩111,593 | +0.96% | 76.1만 |
|---|
| 2025.12.04 | ₩109,984 | ₩111,700 | ₩109,622 | ₩110,989 | +0.91% | 51만 |
|---|
| 2025.12.03 | ₩107,503 | ₩111,110 | ₩107,181 | ₩110,668 | +2.94% | 78.4만 |
|---|
| 2025.12.02 | ₩107,583 | ₩107,959 | ₩106,711 | ₩107,047 | -0.50% | 53.9만 |
|---|
| 2025.12.01 | ₩108,267 | ₩109,984 | ₩106,953 | ₩107,221 | -0.97% | 94.7만 |
|---|
| 2025.11.28 | ₩108,388 | ₩109,635 | ₩108,388 | ₩109,152 | +0.71% | 24.7만 |
|---|
| 2025.11.26 | ₩108,468 | ₩110,104 | ₩107,811 | ₩109,112 | +0.59% | 29.9만 |
|---|
| 2025.11.25 | ₩107,288 | ₩109,742 | ₩106,738 | ₩108,924 | +1.53% | 75만 |
|---|
| 2025.11.24 | ₩103,895 | ₩107,409 | ₩103,265 | ₩107,154 | +3.14% | 80만 |
|---|
| 2025.11.21 | ₩100,730 | ₩105,384 | ₩100,261 | ₩103,908 | +3.16% | 78.4만 |
|---|
| 2025.11.20 | ₩101,669 | ₩102,728 | ₩99,241 | ₩99,979 | -1.66% | 53.5만 |
|---|
| 2025.11.19 | ₩99,778 | ₩101,025 | ₩99,322 | ₩100,341 | +0.56% | 50.1만 |
|---|
| 2025.11.18 | ₩99,174 | ₩100,864 | ₩98,732 | ₩99,684 | +0.51% | 93.7만 |
|---|
| 2025.11.17 | ₩101,789 | ₩102,809 | ₩99,724 | ₩99,805 | -1.95% | 52.6만 |
|---|
| 2025.11.14 | ₩103,278 | ₩104,606 | ₩102,232 | ₩102,473 | -0.78% | 79.7만 |
|---|
| 2025.11.13 | ₩105,397 | ₩106,282 | ₩103,962 | ₩104,405 | -0.94% | 67.6만 |
|---|
| 2025.11.12 | ₩105,276 | ₩107,073 | ₩105,236 | ₩105,491 | +0.20% | 84.4만 |
|---|
| 2025.11.11 | ₩106,054 | ₩106,872 | ₩104,834 | ₩104,874 | -1.11% | 37.2만 |
|---|
| 2025.11.10 | ₩106,899 | ₩106,899 | ₩105,129 | ₩105,813 | -1.02% | 50.2만 |
|---|
| 2025.11.07 | ₩103,560 | ₩106,215 | ₩103,117 | ₩105,933 | +2.29% | 60.5만 |
|---|
| 2025.11.06 | ₩104,566 | ₩107,073 | ₩103,600 | ₩104,539 | -0.03% | 68.8만 |
|---|
| 2025.11.05 | ₩102,795 | ₩105,638 | ₩102,527 | ₩105,223 | +2.36% | 61.4만 |
|---|
| 2025.11.04 | ₩103,037 | ₩103,546 | ₩101,213 | ₩102,313 | -0.70% | 68.7만 |
|---|
| 2025.11.03 | ₩104,954 | ₩105,317 | ₩103,037 | ₩104,539 | -0.40% | 66.5만 |
|---|
| 2025.10.31 | ₩105,813 | ₩106,349 | ₩104,110 | ₩105,290 | -0.49% | 79만 |
|---|
| 2025.10.30 | ₩106,242 | ₩107,503 | ₩105,089 | ₩105,518 | -0.68% | 73만 |
|---|
| 2025.10.29 | ₩111,311 | ₩113,229 | ₩104,861 | ₩106,282 | -4.52% | 141.1만 |
|---|
| 2025.10.28 | ₩103,788 | ₩104,297 | ₩102,956 | ₩103,560 | -0.22% | 102.7만 |
|---|
| 2025.10.27 | ₩105,625 | ₩106,094 | ₩103,560 | ₩103,667 | -1.85% | 61만 |
|---|
| 2025.10.24 | ₩105,182 | ₩105,478 | ₩104,338 | ₩104,767 | -0.40% | 39만 |
|---|
| 2025.10.23 | ₩102,500 | ₩104,606 | ₩102,473 | ₩104,217 | +1.67% | 44.8만 |
|---|
| 2025.10.22 | ₩102,366 | ₩103,788 | ₩101,629 | ₩101,722 | -0.63% | 46만 |
|---|
| 2025.10.21 | ₩99,899 | ₩104,123 | ₩99,899 | ₩103,667 | +3.77% | 52.9만 |
|---|
| 2025.10.20 | ₩99,067 | ₩101,146 | ₩99,067 | ₩100,717 | +1.67% | 43.1만 |
|---|
| 2025.10.17 | ₩98,812 | ₩99,536 | ₩97,511 | ₩98,128 | -0.69% | 43.8만 |
|---|
| 2025.10.16 | ₩100,730 | ₩100,730 | ₩98,732 | ₩99,295 | -1.42% | 43.2만 |
|---|
| 2025.10.15 | ₩100,650 | ₩101,441 | ₩99,161 | ₩100,180 | -0.47% | 37.5만 |
|---|
| 2025.10.14 | ₩95,741 | ₩100,395 | ₩95,741 | ₩99,617 | +4.05% | 33.8만 |
|---|
| 2025.10.13 | ₩96,626 | ₩97,619 | ₩95,983 | ₩97,297 | +0.69% | 49.1만 |
|---|
| 2025.10.10 | ₩100,153 | ₩100,422 | ₩94,641 | ₩94,936 | -5.21% | 63.7만 |
|---|