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 | ₩154,116 | ₩157,104 | ₩152,387 | ₩155,603 | +0.97% | 82만 |
| 2026.10.08 | ₩152,695 | ₩155,067 | ₩152,253 | ₩153,218 | +0.34% | 80.6만 |
| 2026.10.07 | ₩157,345 | ₩157,948 | ₩152,896 | ₩153,982 | -2.14% | 76.6만 |
| 2026.10.06 | ₩161,486 | ₩164,514 | ₩160,065 | ₩160,186 | -0.80% | 68만 |
| 2026.10.05 | ₩163,590 | ₩163,817 | ₩160,226 | ₩160,789 | -1.71% | 94.3만 |
| 2026.10.02 | ₩162,116 | ₩164,970 | ₩160,950 | ₩164,072 | +1.21% | 115.3만 |
| 2026.10.01 | ₩155,442 | ₩159,663 | ₩154,102 | ₩159,449 | +2.58% | 112.9만 |
| 2026.09.30 | ₩157,452 | ₩158,511 | ₩155,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,447 |
| -0.64% |
| 91.3만 |
| 2026.09.29 | ₩156,742 | ₩158,149 | ₩155,670 | ₩157,131 | +0.25% | 87.9만 |
|---|
| 2026.09.28 | ₩156,608 | ₩157,734 | ₩154,411 | ₩156,447 | -0.10% | 91.4만 |
|---|
| 2026.09.25 | ₩157,962 | ₩159,114 | ₩156,729 | ₩157,385 | -0.36% | 80만 |
|---|
| 2026.09.24 | ₩156,581 | ₩157,345 | ₩154,625 | ₩157,037 | +0.29% | 82.4만 |
|---|
| 2026.09.23 | ₩153,821 | ₩159,623 | ₩153,821 | ₩157,640 | +2.48% | 119.4만 |
|---|
| 2026.09.22 | ₩155,215 | ₩156,782 | ₩154,196 | ₩154,799 | -0.27% | 112.6만 |
|---|
| 2026.09.21 | ₩158,605 | ₩158,605 | ₩153,539 | ₩153,888 | -2.97% | 94.6만 |
|---|
| 2026.09.18 | ₩156,595 | ₩157,144 | ₩155,456 | ₩156,970 | +0.24% | 153.9만 |
|---|
| 2026.09.17 | ₩159,824 | ₩160,695 | ₩155,657 | ₩156,220 | -2.26% | 82.1만 |
|---|
| 2026.09.16 | ₩157,734 | ₩159,436 | ₩153,901 | ₩156,380 | -0.86% | 96.6만 |
|---|
| 2026.09.15 | ₩157,452 | ₩158,015 | ₩154,598 | ₩156,166 | -0.82% | 88.3만 |
|---|
| 2026.09.14 | ₩155,710 | ₩158,216 | ₩154,705 | ₩156,112 | +0.26% | 80.9만 |
|---|
| 2026.09.11 | ₩160,816 | ₩161,660 | ₩157,573 | ₩159,998 | -0.51% | 141.5만 |
|---|
| 2026.09.10 | ₩157,734 | ₩158,859 | ₩155,737 | ₩158,337 | +0.38% | 84.6만 |
|---|
| 2026.09.09 | ₩164,729 | ₩167,503 | ₩159,462 | ₩159,529 | -3.16% | 104.9만 |
|---|
| 2026.09.08 | ₩166,002 | ₩166,966 | ₩164,782 | ₩165,975 | -0.02% | 61.1만 |
|---|
| 2026.09.04 | ₩162,223 | ₩166,069 | ₩161,472 | ₩165,037 | +1.73% | 66.9만 |
|---|
| 2026.09.03 | ₩161,861 | ₩162,611 | ₩158,337 | ₩162,263 | +0.25% | 62.5만 |
|---|
| 2026.09.02 | ₩160,360 | ₩161,834 | ₩158,484 | ₩161,111 | +0.47% | 83.9만 |
|---|
| 2026.09.01 | ₩162,062 | ₩162,116 | ₩158,900 | ₩159,583 | -1.53% | 114.9만 |
|---|
| 2026.08.31 | ₩161,941 | ₩162,906 | ₩159,556 | ₩161,405 | -0.33% | 110.8만 |
|---|
| 2026.08.28 | ₩167,503 | ₩167,878 | ₩161,888 | ₩161,901 | -3.34% | 63.9만 |
|---|
| 2026.08.27 | ₩168,508 | ₩169,164 | ₩166,055 | ₩166,886 | -0.96% | 70.6만 |
|---|
| 2026.08.26 | ₩165,305 | ₩169,794 | ₩165,305 | ₩169,044 | +2.26% | 95만 |
|---|
| 2026.08.25 | ₩167,704 | ₩168,012 | ₩163,147 | ₩163,925 | -2.25% | 61.2만 |
|---|
| 2026.08.24 | ₩167,958 | ₩168,293 | ₩163,402 | ₩164,447 | -2.09% | 70.6만 |
|---|
| 2026.08.21 | ₩168,722 | ₩170,156 | ₩166,350 | ₩167,636 | -0.64% | 61.3만 |
|---|
| 2026.08.20 | ₩167,235 | ₩168,441 | ₩165,626 | ₩166,859 | -0.22% | 89.2만 |
|---|
| 2026.08.19 | ₩174,524 | ₩174,524 | ₩166,551 | ₩168,400 | -3.51% | 120.7만 |
|---|
| 2026.08.18 | ₩176,976 | ₩178,142 | ₩172,300 | ₩173,090 | -2.20% | 89.4만 |
|---|
| 2026.08.17 | ₩178,893 | ₩180,849 | ₩177,352 | ₩179,469 | +0.32% | 62.9만 |
|---|
| 2026.08.14 | ₩175,261 | ₩179,228 | ₩174,792 | ₩178,893 | +2.07% | 99.3만 |
|---|
| 2026.08.13 | ₩175,221 | ₩176,601 | ₩173,064 | ₩175,945 | +0.41% | 124.2만 |
|---|
| 2026.08.12 | ₩175,074 | ₩175,100 | ₩170,933 | ₩174,538 | -0.31% | 80.6만 |
|---|
| 2026.08.11 | ₩170,276 | ₩174,377 | ₩170,196 | ₩172,246 | +1.16% | 85.6만 |
|---|
| 2026.08.10 | ₩174,551 | ₩174,551 | ₩169,070 | ₩169,606 | -2.83% | 143.1만 |
|---|
| 2026.08.07 | ₩173,345 | ₩174,873 | ₩172,729 | ₩174,645 | +0.75% | 78만 |
|---|
| 2026.08.06 | ₩175,275 | ₩178,464 | ₩172,193 | ₩172,394 | -1.64% | 97.2만 |
|---|
| 2026.08.05 | ₩176,896 | ₩178,785 | ₩171,523 | ₩175,971 | -0.52% | 191.8만 |
|---|
| 2026.08.04 | ₩175,985 | ₩179,027 | ₩169,271 | ₩176,923 | +0.53% | 241.4만 |
|---|
| 2026.08.03 | ₩183,435 | ₩190,511 | ₩183,435 | ₩189,948 | +3.55% | 113.4만 |
|---|
| 2026.07.31 | ₩185,164 | ₩186,919 | ₩181,894 | ₩184,320 | -0.46% | 68.1만 |
|---|
| 2026.07.30 | ₩181,184 | ₩184,601 | ₩179,683 | ₩182,390 | +0.67% | 73.7만 |
|---|
| 2026.07.29 | ₩185,593 | ₩186,169 | ₩175,837 | ₩177,177 | -4.53% | 130만 |
|---|
| 2026.07.28 | ₩187,482 | ₩189,800 | ₩185,727 | ₩187,496 | +0.01% | 100.6만 |
|---|
| 2026.07.27 | ₩190,109 | ₩191,851 | ₩184,990 | ₩189,077 | -0.54% | 48.2만 |
|---|
| 2026.07.24 | ₩189,814 | ₩191,462 | ₩188,085 | ₩189,345 | -0.25% | 64.3만 |
|---|
| 2026.07.23 | ₩188,152 | ₩191,864 | ₩187,603 | ₩188,795 | +0.34% | 75.7만 |
|---|
| 2026.07.22 | ₩185,754 | ₩190,323 | ₩184,534 | ₩189,800 | +2.18% | 80.4만 |
|---|
| 2026.07.21 | ₩184,253 | ₩187,281 | ₩180,434 | ₩186,410 | +1.17% | 60.6만 |
|---|
| 2026.07.20 | ₩186,450 | ₩186,906 | ₩178,705 | ₩180,072 | -3.42% | 62.5만 |
|---|
| 2026.07.17 | ₩180,916 | ₩186,879 | ₩177,579 | ₩184,628 | +2.05% | 80.9만 |
|---|
| 2026.07.16 | ₩184,494 | ₩189,318 | ₩182,176 | ₩184,507 | +0.01% | 91.9만 |
|---|
| 2026.07.15 | ₩188,420 | ₩188,420 | ₩183,489 | ₩186,893 | -0.81% | 47.5만 |
|---|
| 2026.07.14 | ₩189,063 | ₩190,966 | ₩184,414 | ₩187,067 | -1.06% | 59.9만 |
|---|
| 2026.07.13 | ₩183,636 | ₩190,001 | ₩183,583 | ₩185,378 | +0.95% | 83.9만 |
|---|
| 2026.07.10 | ₩184,708 | ₩187,965 | ₩183,623 | ₩183,998 | -0.38% | 74.9만 |
|---|
| 2026.07.09 | ₩187,643 | ₩187,857 | ₩184,574 | ₩184,829 | -1.50% | 59.9만 |
|---|
| 2026.07.08 | ₩183,422 | ₩184,320 | ₩180,554 | ₩183,891 | +0.26% | 91.4만 |
|---|
| 2026.07.07 | ₩191,985 | ₩191,985 | ₩182,739 | ₩185,003 | -3.64% | 95.6만 |
|---|
| 2026.07.06 | ₩189,961 | ₩190,926 | ₩186,410 | ₩190,765 | +0.42% | 95.9만 |
|---|
| 2026.07.02 | ₩191,221 | ₩192,105 | ₩183,060 | ₩186,477 | -2.48% | 107.5만 |
|---|
| 2026.07.01 | ₩194,919 | ₩195,107 | ₩188,876 | ₩189,948 | -2.55% | 128.6만 |
|---|
| 2026.06.30 | ₩194,236 | ₩196,139 | ₩192,306 | ₩194,732 | +0.26% | 83.7만 |
|---|
| 2026.06.29 | ₩187,831 | ₩192,293 | ₩186,986 | ₩192,293 | +2.38% | 79.1만 |
|---|
| 2026.06.26 | ₩190,698 | ₩190,913 | ₩186,584 | ₩189,238 | -0.77% | 136만 |
|---|
| 2026.06.25 | ₩188,943 | ₩195,120 | ₩188,943 | ₩192,976 | +2.13% | 78.5만 |
|---|
| 2026.06.24 | ₩184,574 | ₩187,790 | ₩183,864 | ₩184,909 | +0.18% | 92.7만 |
|---|
| 2026.06.23 | ₩185,593 | ₩187,831 | ₩179,563 | ₩184,440 | -0.62% | 116.5만 |
|---|
| 2026.06.22 | ₩189,988 | ₩193,298 | ₩188,367 | ₩190,243 | +0.13% | 102만 |
|---|
| 2026.06.18 | ₩189,760 | ₩191,355 | ₩187,938 | ₩190,765 | +0.53% | 165.1만 |
|---|
| 2026.06.17 | ₩188,527 | ₩192,373 | ₩185,459 | ₩186,799 | -0.92% | 84.8만 |
|---|
| 2026.06.16 | ₩187,603 | ₩190,444 | ₩187,549 | ₩187,978 | +0.20% | 94만 |
|---|
| 2026.06.15 | ₩188,300 | ₩191,516 | ₩185,968 | ₩186,424 | -1.00% | 122.8만 |
|---|
| 2026.06.12 | ₩185,901 | ₩186,544 | ₩182,069 | ₩183,663 | -1.20% | 93.1만 |
|---|
| 2026.06.11 | ₩179,522 | ₩184,266 | ₩177,271 | ₩184,119 | +2.56% | 122.2만 |
|---|
| 2026.06.10 | ₩182,980 | ₩187,295 | ₩177,204 | ₩177,405 | -3.05% | 113.6만 |
|---|
| 2026.06.09 | ₩183,167 | ₩186,839 | ₩177,660 | ₩183,703 | +0.29% | 157.9만 |
|---|
| 2026.06.08 | ₩178,544 | ₩183,033 | ₩176,950 | ₩180,460 | +1.07% | 145.2만 |
|---|
| 2026.06.05 | ₩179,295 | ₩179,723 | ₩173,894 | ₩176,655 | -1.47% | 110.7만 |
|---|
| 2026.06.04 | ₩176,641 | ₩179,563 | ₩175,007 | ₩179,107 | +1.40% | 73.9만 |
|---|
| 2026.06.03 | ₩176,333 | ₩178,410 | ₩174,591 | ₩176,641 | +0.17% | 86.3만 |
|---|
| 2026.06.02 | ₩171,415 | ₩177,405 | ₩171,415 | ₩176,749 | +3.11% | 113.4만 |
|---|
| 2026.06.01 | ₩169,070 | ₩171,563 | ₩165,988 | ₩169,566 | +0.29% | 115.7만 |
|---|
| 2026.05.29 | ₩169,687 | ₩172,340 | ₩168,936 | ₩171,496 | +1.07% | 100만 |
|---|
| 2026.05.28 | ₩169,057 | ₩169,941 | ₩165,801 | ₩169,888 | +0.49% | 74.7만 |
|---|
| 2026.05.27 | ₩170,183 | ₩171,938 | ₩169,392 | ₩170,397 | +0.13% | 99.1만 |
|---|
| 2026.05.26 | ₩164,822 | ₩171,268 | ₩163,777 | ₩170,745 | +3.59% | 190.4만 |
|---|
| 2026.05.22 | ₩161,231 | ₩162,142 | ₩159,087 | ₩160,735 | -0.31% | 101.1만 |
|---|
| 2026.05.21 | ₩156,890 | ₩161,084 | ₩154,035 | ₩159,369 | +1.58% | 131.8만 |
|---|
| 2026.05.20 | ₩147,911 | ₩158,591 | ₩147,751 | ₩157,050 | +6.18% | 194만 |
|---|
| 2026.05.19 | ₩148,742 | ₩148,742 | ₩143,583 | ₩146,545 | -1.48% | 129.5만 |
|---|
| 2026.05.18 | ₩153,941 | ₩154,947 | ₩149,787 | ₩151,060 | -1.87% | 98.4만 |
|---|
| 2026.05.15 | ₩156,193 | ₩156,193 | ₩152,025 | ₩153,419 | -1.78% | 129만 |
|---|
| 2026.05.14 | ₩157,426 | ₩158,310 | ₩154,960 | ₩156,434 | -0.63% | 76.4만 |
|---|
| 2026.05.13 | ₩156,970 | ₩158,484 | ₩154,076 | ₩155,094 | -1.20% | 126.5만 |
|---|
| 2026.05.12 | ₩156,528 | ₩157,010 | ₩152,776 | ₩156,943 | +0.27% | 71.3만 |
|---|
| 2026.05.11 | ₩158,846 | ₩159,717 | ₩155,375 | ₩157,305 | -0.97% | 101만 |
|---|
| 2026.05.08 | ₩157,117 | ₩158,658 | ₩154,357 | ₩158,082 | +0.61% | 83.2만 |
|---|
| 2026.05.07 | ₩160,494 | ₩161,673 | ₩155,456 | ₩155,898 | -2.86% | 112.2만 |
|---|
| 2026.05.06 | ₩159,047 | ₩165,720 | ₩151,422 | ₩160,400 | +0.85% | 221.2만 |
|---|
| 2026.05.05 | ₩144,789 | ₩148,394 | ₩144,722 | ₩146,906 | +1.46% | 88.9만 |
|---|
| 2026.05.04 | ₩145,178 | ₩146,223 | ₩141,359 | ₩143,543 | -1.13% | 130.9만 |
|---|
| 2026.05.01 | ₩148,742 | ₩148,742 | ₩145,714 | ₩146,062 | -1.80% | 115.2만 |
|---|
| 2026.04.30 | ₩143,999 | ₩149,600 | ₩143,771 | ₩148,595 | +3.19% | 116.5만 |
|---|
| 2026.04.29 | ₩144,709 | ₩145,432 | ₩141,493 | ₩142,752 | -1.35% | 104.2만 |
|---|
| 2026.04.28 | ₩145,406 | ₩145,995 | ₩142,337 | ₩143,221 | -1.50% | 65.3만 |
|---|
| 2026.04.27 | ₩144,334 | ₩146,545 | ₩143,704 | ₩145,660 | +0.92% | 51.5만 |
|---|
| 2026.04.24 | ₩145,700 | ₩146,451 | ₩142,967 | ₩143,650 | -1.41% | 47.2만 |
|---|
| 2026.04.23 | ₩143,972 | ₩147,349 | ₩143,087 | ₩145,660 | +1.17% | 53만 |
|---|
| 2026.04.22 | ₩146,612 | ₩146,638 | ₩142,176 | ₩143,101 | -2.39% | 70.1만 |
|---|
| 2026.04.21 | ₩145,486 | ₩148,756 | ₩145,084 | ₩145,727 | +0.17% | 63.1만 |
|---|
| 2026.04.20 | ₩143,891 | ₩145,968 | ₩143,891 | ₩145,325 | +1.00% | 82.9만 |
|---|
| 2026.04.17 | ₩141,024 | ₩146,906 | ₩141,024 | ₩144,267 | +2.30% | 84.5만 |
|---|
| 2026.04.16 | ₩138,826 | ₩140,514 | ₩137,258 | ₩139,255 | +0.31% | 55.8만 |
|---|
| 2026.04.15 | ₩142,176 | ₩142,793 | ₩137,218 | ₩139,000 | -2.23% | 75.5만 |
|---|
| 2026.04.14 | ₩143,878 | ₩144,508 | ₩142,015 | ₩143,128 | -0.52% | 64만 |
|---|
| 2026.04.13 | ₩142,458 | ₩143,369 | ₩140,903 | ₩143,248 | +0.55% | 69.6만 |
|---|
| 2026.04.10 | ₩144,347 | ₩144,347 | ₩142,525 | ₩143,047 | -0.90% | 49.8만 |
|---|
| 2026.04.09 | ₩141,399 | ₩143,958 | ₩141,399 | ₩143,275 | +1.33% | 56.1만 |
|---|
| 2026.04.08 | ₩138,317 | ₩143,248 | ₩138,317 | ₩141,881 | +2.58% | 76.3만 |
|---|
| 2026.04.07 | ₩131,871 | ₩133,828 | ₩131,349 | ₩132,890 | +0.77% | 43.3만 |
|---|
| 2026.04.06 | ₩132,072 | ₩132,702 | ₩130,545 | ₩132,582 | +0.39% | 56.7만 |
|---|
| 2026.04.02 | ₩132,528 | ₩135,771 | ₩130,438 | ₩132,555 | +0.02% | 50.8만 |
|---|
| 2026.04.01 | ₩135,717 | ₩138,183 | ₩135,476 | ₩136,762 | +0.77% | 88.9만 |
|---|
| 2026.03.31 | ₩130,974 | ₩135,329 | ₩130,250 | ₩134,766 | +2.90% | 77.6만 |
|---|
| 2026.03.30 | ₩132,501 | ₩132,501 | ₩127,677 | ₩128,562 | -2.97% | 69.5만 |
|---|
| 2026.03.27 | ₩131,898 | ₩132,287 | ₩130,076 | ₩130,732 | -0.88% | 75.9만 |
|---|
| 2026.03.26 | ₩132,421 | ₩135,463 | ₩131,885 | ₩132,742 | +0.24% | 60.7만 |
|---|
| 2026.03.25 | ₩137,138 | ₩138,370 | ₩134,967 | ₩136,548 | -0.43% | 48.8만 |
|---|
| 2026.03.24 | ₩131,054 | ₩137,071 | ₩130,960 | ₩135,382 | +3.30% | 65.1만 |
|---|
| 2026.03.23 | ₩132,005 | ₩135,570 | ₩130,893 | ₩132,649 | +0.49% | 69.9만 |
|---|
| 2026.03.20 | ₩130,304 | ₩131,282 | ₩126,203 | ₩127,637 | -2.05% | 101.5만 |
|---|
| 2026.03.19 | ₩129,781 | ₩131,228 | ₩128,307 | ₩130,572 | +0.61% | 61.2만 |
|---|
| 2026.03.18 | ₩131,992 | ₩134,056 | ₩131,362 | ₩131,630 | -0.27% | 49.4만 |
|---|
| 2026.03.17 | ₩133,399 | ₩134,819 | ₩129,995 | ₩132,113 | -0.96% | 64.3만 |
|---|
| 2026.03.16 | ₩132,300 | ₩133,265 | ₩131,737 | ₩132,314 | +0.01% | 72.2만 |
|---|
| 2026.03.13 | ₩134,793 | ₩135,958 | ₩129,861 | ₩130,706 | -3.03% | 78.3만 |
|---|
| 2026.03.12 | ₩136,280 | ₩137,071 | ₩133,077 | ₩133,600 | -1.97% | 51.8만 |
|---|
| 2026.03.11 | ₩136,213 | ₩138,813 | ₩134,672 | ₩138,464 | +1.65% | 85.7만 |
|---|
| 2026.03.10 | ₩134,806 | ₩140,139 | ₩133,922 | ₩136,923 | +1.57% | 78.2만 |
|---|
| 2026.03.09 | ₩131,041 | ₩135,503 | ₩129,004 | ₩134,779 | +2.85% | 113만 |
|---|
| 2026.03.06 | ₩134,806 | ₩135,154 | ₩130,692 | ₩133,573 | -0.91% | 147.4만 |
|---|
| 2026.03.05 | ₩139,911 | ₩141,935 | ₩136,856 | ₩138,089 | -1.30% | 80.6만 |
|---|
| 2026.03.04 | ₩144,186 | ₩144,682 | ₩141,439 | ₩141,493 | -1.87% | 55.4만 |
|---|
| 2026.03.03 | ₩142,404 | ₩144,079 | ₩140,059 | ₩142,819 | +0.29% | 98.1만 |
|---|
| 2026.03.02 | ₩142,752 | ₩148,715 | ₩140,072 | ₩147,389 | +3.25% | 127.3만 |
|---|
| 2026.02.27 | ₩145,633 | ₩145,633 | ₩142,913 | ₩145,231 | -0.28% | 93.9만 |
|---|
| 2026.02.26 | ₩145,071 | ₩147,684 | ₩142,739 | ₩147,241 | +1.50% | 59.2만 |
|---|
| 2026.02.25 | ₩147,697 | ₩147,697 | ₩142,069 | ₩144,307 | -2.30% | 68만 |
|---|
| 2026.02.24 | ₩143,985 | ₩148,086 | ₩143,985 | ₩146,759 | +1.93% | 66.6만 |
|---|
| 2026.02.23 | ₩144,722 | ₩145,660 | ₩142,431 | ₩144,494 | -0.16% | 68만 |
|---|
| 2026.02.20 | ₩142,806 | ₩146,035 | ₩141,640 | ₩144,937 | +1.49% | 56.5만 |
|---|
| 2026.02.19 | ₩142,699 | ₩143,918 | ₩141,198 | ₩143,530 | +0.58% | 55만 |
|---|
| 2026.02.18 | ₩142,230 | ₩145,660 | ₩141,868 | ₩143,690 | +1.03% | 100만 |
|---|
| 2026.02.17 | ₩143,851 | ₩144,695 | ₩140,943 | ₩141,426 | -1.69% | 71.8만 |
|---|
| 2026.02.13 | ₩143,704 | ₩145,499 | ₩141,667 | ₩144,508 | +0.56% | 74.9만 |
|---|
| 2026.02.12 | ₩147,014 | ₩148,273 | ₩143,154 | ₩143,851 | -2.15% | 101.6만 |
|---|
| 2026.02.11 | ₩147,657 | ₩149,265 | ₩145,084 | ₩145,821 | -1.24% | 88.8만 |
|---|
| 2026.02.10 | ₩145,888 | ₩148,193 | ₩144,535 | ₩146,612 | +0.50% | 104.7만 |
|---|
| 2026.02.09 | ₩143,878 | ₩146,638 | ₩141,185 | ₩145,968 | +1.45% | 95.2만 |
|---|
| 2026.02.06 | ₩138,357 | ₩143,369 | ₩136,240 | ₩142,096 | +2.70% | 141.1만 |
|---|
| 2026.02.05 | ₩133,051 | ₩137,138 | ₩131,992 | ₩136,883 | +2.88% | 198만 |
|---|
| 2026.02.04 | ₩127,463 | ₩135,918 | ₩127,302 | ₩132,649 | +4.07% | 255.1만 |
|---|
| 2026.02.03 | ₩127,583 | ₩130,411 | ₩126,525 | ₩128,830 | +0.98% | 94.2만 |
|---|
| 2026.02.02 | ₩124,488 | ₩127,717 | ₩124,086 | ₩127,288 | +2.25% | 74.6만 |
|---|
| 2026.01.30 | ₩124,796 | ₩125,814 | ₩123,161 | ₩124,876 | +0.06% | 100만 |
|---|
| 2026.01.29 | ₩126,243 | ₩127,141 | ₩123,483 | ₩126,163 | -0.06% | 67.2만 |
|---|
| 2026.01.28 | ₩125,573 | ₩126,846 | ₩124,019 | ₩125,158 | -0.33% | 82.4만 |
|---|
| 2026.01.27 | ₩125,962 | ₩127,275 | ₩125,372 | ₩125,814 | -0.12% | 57.1만 |
|---|
| 2026.01.26 | ₩126,498 | ₩126,846 | ₩124,622 | ₩125,989 | -0.40% | 78.1만 |
|---|
| 2026.01.23 | ₩126,967 | ₩127,181 | ₩124,072 | ₩125,881 | -0.85% | 82.1만 |
|---|
| 2026.01.22 | ₩126,806 | ₩127,557 | ₩125,881 | ₩126,766 | -0.03% | 75.3만 |
|---|
| 2026.01.21 | ₩123,081 | ₩126,873 | ₩121,902 | ₩125,814 | +2.22% | 91만 |
|---|
| 2026.01.20 | ₩123,094 | ₩123,630 | ₩121,057 | ₩121,473 | -1.32% | 44.1만 |
|---|
| 2026.01.16 | ₩125,104 | ₩126,096 | ₩124,233 | ₩125,359 | +0.20% | 44.9만 |
|---|
| 2026.01.15 | ₩124,220 | ₩126,498 | ₩123,617 | ₩125,600 | +1.11% | 67.6만 |
|---|
| 2026.01.14 | ₩123,282 | ₩123,818 | ₩122,143 | ₩123,161 | -0.10% | 67.5만 |
|---|
| 2026.01.13 | ₩122,692 | ₩124,153 | ₩122,223 | ₩122,853 | +0.13% | 104.1만 |
|---|
| 2026.01.12 | ₩121,459 | ₩122,411 | ₩120,776 | ₩121,714 | +0.21% | 58.2만 |
|---|
| 2026.01.09 | ₩121,915 | ₩123,255 | ₩121,004 | ₩122,170 | +0.21% | 53.7만 |
|---|
| 2026.01.08 | ₩117,372 | ₩121,995 | ₩116,810 | ₩121,406 | +3.44% | 68.2만 |
|---|
| 2026.01.07 | ₩121,339 | ₩121,620 | ₩117,855 | ₩117,989 | -2.76% | 85.7만 |
|---|
| 2026.01.06 | ₩117,895 | ₩121,942 | ₩117,439 | ₩121,875 | +3.38% | 64.9만 |
|---|
| 2026.01.05 | ₩115,215 | ₩118,739 | ₩114,532 | ₩118,377 | +2.74% | 84.3만 |
|---|
| 2026.01.02 | ₩113,794 | ₩115,711 | ₩112,830 | ₩115,630 | +1.61% | 63.8만 |
|---|
| 2025.12.31 | ₩114,987 | ₩115,175 | ₩112,669 | ₩112,736 | -1.96% | 48.4만 |
|---|
| 2025.12.30 | ₩115,818 | ₩116,140 | ₩114,880 | ₩114,987 | -0.72% | 35만 |
|---|
| 2025.12.29 | ₩115,269 | ₩116,032 | ₩115,041 | ₩115,684 | +0.36% | 53.3만 |
|---|
| 2025.12.26 | ₩115,470 | ₩115,979 | ₩114,639 | ₩115,939 | +0.41% | 28.5만 |
|---|
| 2025.12.24 | ₩115,121 | ₩116,528 | ₩114,773 | ₩115,269 | +0.13% | 21.4만 |
|---|
| 2025.12.23 | ₩115,604 | ₩116,073 | ₩115,121 | ₩115,362 | -0.21% | 50.1만 |
|---|
| 2025.12.22 | ₩114,947 | ₩116,863 | ₩114,719 | ₩115,697 | +0.65% | 55.6만 |
|---|
| 2025.12.19 | ₩114,197 | ₩114,384 | ₩113,258 | ₩114,250 | +0.05% | 77.5만 |
|---|
| 2025.12.18 | ₩114,022 | ₩115,228 | ₩113,580 | ₩113,794 | -0.20% | 73.5만 |
|---|
| 2025.12.17 | ₩114,625 | ₩116,314 | ₩112,240 | ₩112,749 | -1.64% | 69.3만 |
|---|
| 2025.12.16 | ₩116,555 | ₩117,399 | ₩113,808 | ₩114,934 | -1.39% | 68.5만 |
|---|
| 2025.12.15 | ₩117,627 | ₩117,640 | ₩115,724 | ₩116,595 | -0.88% | 72만 |
|---|
| 2025.12.12 | ₩119,155 | ₩119,155 | ₩115,604 | ₩117,091 | -1.73% | 79.5만 |
|---|
| 2025.12.11 | ₩117,707 | ₩119,543 | ₩116,836 | ₩118,873 | +0.99% | 73.5만 |
|---|
| 2025.12.10 | ₩112,026 | ₩117,560 | ₩112,026 | ₩117,292 | +4.70% | 119만 |
|---|
| 2025.12.09 | ₩111,195 | ₩113,071 | ₩110,712 | ₩111,436 | +0.22% | 82.6만 |
|---|
| 2025.12.08 | ₩111,061 | ₩112,267 | ₩110,578 | ₩111,811 | +0.68% | 84.5만 |
|---|
| 2025.12.05 | ₩110,444 | ₩112,387 | ₩110,176 | ₩111,503 | +0.96% | 76.1만 |
|---|
| 2025.12.04 | ₩109,895 | ₩111,610 | ₩109,533 | ₩110,900 | +0.91% | 51만 |
|---|
| 2025.12.03 | ₩107,416 | ₩111,021 | ₩107,094 | ₩110,578 | +2.94% | 78.4만 |
|---|
| 2025.12.02 | ₩107,496 | ₩107,872 | ₩106,625 | ₩106,960 | -0.50% | 53.9만 |
|---|
| 2025.12.01 | ₩108,180 | ₩109,895 | ₩106,867 | ₩107,135 | -0.97% | 94.7만 |
|---|
| 2025.11.28 | ₩108,300 | ₩109,547 | ₩108,300 | ₩109,064 | +0.71% | 24.7만 |
|---|
| 2025.11.26 | ₩108,381 | ₩110,016 | ₩107,724 | ₩109,024 | +0.59% | 29.9만 |
|---|
| 2025.11.25 | ₩107,202 | ₩109,654 | ₩106,652 | ₩108,836 | +1.53% | 75만 |
|---|
| 2025.11.24 | ₩103,811 | ₩107,322 | ₩103,182 | ₩107,068 | +3.14% | 80만 |
|---|
| 2025.11.21 | ₩100,649 | ₩105,299 | ₩100,180 | ₩103,825 | +3.16% | 78.4만 |
|---|
| 2025.11.20 | ₩101,587 | ₩102,646 | ₩99,161 | ₩99,898 | -1.66% | 53.5만 |
|---|
| 2025.11.19 | ₩99,697 | ₩100,944 | ₩99,242 | ₩100,260 | +0.56% | 50.1만 |
|---|
| 2025.11.18 | ₩99,094 | ₩100,783 | ₩98,652 | ₩99,604 | +0.51% | 93.7만 |
|---|
| 2025.11.17 | ₩101,708 | ₩102,726 | ₩99,644 | ₩99,724 | -1.95% | 52.6만 |
|---|
| 2025.11.14 | ₩103,195 | ₩104,522 | ₩102,150 | ₩102,391 | -0.78% | 79.7만 |
|---|
| 2025.11.13 | ₩105,312 | ₩106,197 | ₩103,878 | ₩104,321 | -0.94% | 67.6만 |
|---|
| 2025.11.12 | ₩105,192 | ₩106,987 | ₩105,151 | ₩105,406 | +0.20% | 84.4만 |
|---|
| 2025.11.11 | ₩105,969 | ₩106,786 | ₩104,749 | ₩104,790 | -1.11% | 37.2만 |
|---|
| 2025.11.10 | ₩106,813 | ₩106,813 | ₩105,044 | ₩105,728 | -1.02% | 50.2만 |
|---|
| 2025.11.07 | ₩103,476 | ₩106,130 | ₩103,034 | ₩105,848 | +2.29% | 60.5만 |
|---|
| 2025.11.06 | ₩104,481 | ₩106,987 | ₩103,517 | ₩104,455 | -0.03% | 68.8만 |
|---|
| 2025.11.05 | ₩102,713 | ₩105,553 | ₩102,445 | ₩105,138 | +2.36% | 61.4만 |
|---|
| 2025.11.04 | ₩102,954 | ₩103,463 | ₩101,131 | ₩102,230 | -0.70% | 68.7만 |
|---|
| 2025.11.03 | ₩104,870 | ₩105,232 | ₩102,954 | ₩104,455 | -0.40% | 66.5만 |
|---|
| 2025.10.31 | ₩105,728 | ₩106,264 | ₩104,026 | ₩105,205 | -0.49% | 79만 |
|---|
| 2025.10.30 | ₩106,156 | ₩107,416 | ₩105,004 | ₩105,433 | -0.68% | 73만 |
|---|
| 2025.10.29 | ₩111,222 | ₩113,138 | ₩104,776 | ₩106,197 | -4.52% | 141.1만 |
|---|
| 2025.10.28 | ₩103,704 | ₩104,213 | ₩102,873 | ₩103,476 | -0.22% | 102.7만 |
|---|
| 2025.10.27 | ₩105,540 | ₩106,009 | ₩103,476 | ₩103,584 | -1.85% | 61만 |
|---|
| 2025.10.24 | ₩105,098 | ₩105,393 | ₩104,254 | ₩104,682 | -0.40% | 39만 |
|---|
| 2025.10.23 | ₩102,418 | ₩104,522 | ₩102,391 | ₩104,133 | +1.67% | 44.8만 |
|---|
| 2025.10.22 | ₩102,284 | ₩103,704 | ₩101,547 | ₩101,641 | -0.63% | 46만 |
|---|
| 2025.10.21 | ₩99,818 | ₩104,039 | ₩99,818 | ₩103,584 | +3.77% | 52.9만 |
|---|
| 2025.10.20 | ₩98,987 | ₩101,064 | ₩98,987 | ₩100,635 | +1.67% | 43.1만 |
|---|
| 2025.10.17 | ₩98,733 | ₩99,456 | ₩97,433 | ₩98,049 | -0.69% | 43.8만 |
|---|
| 2025.10.16 | ₩100,649 | ₩100,649 | ₩98,652 | ₩99,215 | -1.42% | 43.2만 |
|---|
| 2025.10.15 | ₩100,569 | ₩101,359 | ₩99,081 | ₩100,099 | -0.47% | 37.5만 |
|---|
| 2025.10.14 | ₩95,664 | ₩100,314 | ₩95,664 | ₩99,537 | +4.05% | 33.8만 |
|---|
| 2025.10.13 | ₩96,548 | ₩97,540 | ₩95,905 | ₩97,218 | +0.69% | 49.1만 |
|---|
| 2025.10.10 | ₩100,073 | ₩100,341 | ₩94,565 | ₩94,860 | -5.21% | 63.7만 |
|---|