시장 데이터를 불러오는 중
전체 종목
테넌트 과거 주가
Tennant Company Common Stock · TNC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tennant Company Common Stock · TNC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,256 | ₩88,989 | ₩87,322 | ₩87,922 | -0.38% | 9.8만 |
| 2026.10.08 | ₩87,629 | ₩89,202 | ₩86,842 | ₩87,936 | +0.35% | 13.5만 |
| 2026.10.07 | ₩89,563 | ₩89,656 | ₩87,109 | ₩87,842 | -1.92% | 13.2만 |
| 2026.10.06 | ₩91,576 | ₩91,963 | ₩90,456 | ₩90,909 | -0.73% | 12.9만 |
| 2026.10.05 | ₩89,109 | ₩92,123 | ₩87,629 | ₩90,776 | +1.87% | 19만 |
| 2026.10.02 | ₩90,336 | ₩91,443 | ₩89,149 | ₩89,509 | -0.92% | 12.9만 |
| 2026.10.01 | ₩89,603 | ₩89,989 | ₩86,882 | ₩88,949 | -0.73% | 19.3만 |
| 2026.09.30 | ₩90,683 | ₩91,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,643 |
| -1.15% |
| 17.9만 |
| 2026.09.29 | ₩91,163 | ₩91,523 | ₩89,149 | ₩89,816 | -1.48% | 11.5만 |
|---|
| 2026.09.28 | ₩90,163 | ₩91,710 | ₩89,563 | ₩90,963 | +0.89% | 14.3만 |
|---|
| 2026.09.25 | ₩88,589 | ₩90,816 | ₩88,589 | ₩90,336 | +1.97% | 15.1만 |
|---|
| 2026.09.24 | ₩88,402 | ₩88,536 | ₩86,522 | ₩88,296 | -0.12% | 18만 |
|---|
| 2026.09.23 | ₩88,216 | ₩88,762 | ₩87,589 | ₩87,949 | -0.30% | 14.7만 |
|---|
| 2026.09.22 | ₩89,082 | ₩90,589 | ₩88,656 | ₩88,976 | -0.12% | 18만 |
|---|
| 2026.09.21 | ₩90,856 | ₩90,856 | ₩87,762 | ₩87,789 | -3.38% | 13만 |
|---|
| 2026.09.18 | ₩88,749 | ₩90,189 | ₩87,949 | ₩89,883 | +1.28% | 45만 |
|---|
| 2026.09.17 | ₩92,003 | ₩92,283 | ₩88,829 | ₩88,829 | -3.45% | 12.1만 |
|---|
| 2026.09.16 | ₩92,150 | ₩92,896 | ₩89,096 | ₩90,643 | -1.64% | 16.5만 |
|---|
| 2026.09.15 | ₩90,776 | ₩94,030 | ₩90,643 | ₩91,510 | +0.81% | 21.1만 |
|---|
| 2026.09.14 | ₩90,443 | ₩92,510 | ₩90,443 | ₩91,590 | +1.27% | 19.3만 |
|---|
| 2026.09.11 | ₩92,590 | ₩93,830 | ₩91,336 | ₩91,670 | -0.99% | 12.9만 |
|---|
| 2026.09.10 | ₩94,257 | ₩95,924 | ₩91,763 | ₩92,016 | -2.38% | 17.5만 |
|---|
| 2026.09.09 | ₩97,844 | ₩97,924 | ₩93,763 | ₩94,884 | -3.03% | 19.4만 |
|---|
| 2026.09.08 | ₩96,164 | ₩98,244 | ₩95,230 | ₩97,964 | +1.87% | 21.5만 |
|---|
| 2026.09.04 | ₩93,657 | ₩96,057 | ₩93,630 | ₩95,977 | +2.48% | 20.3만 |
|---|
| 2026.09.03 | ₩94,977 | ₩95,324 | ₩92,776 | ₩93,803 | -1.24% | 21.2만 |
|---|
| 2026.09.02 | ₩92,776 | ₩95,044 | ₩91,816 | ₩93,657 | +0.95% | 19.6만 |
|---|
| 2026.09.01 | ₩91,723 | ₩93,430 | ₩90,616 | ₩92,310 | +0.64% | 15.9만 |
|---|
| 2026.08.31 | ₩92,683 | ₩93,083 | ₩90,816 | ₩92,816 | +0.14% | 21.2만 |
|---|
| 2026.08.28 | ₩93,937 | ₩95,137 | ₩91,563 | ₩92,790 | -1.22% | 21만 |
|---|
| 2026.08.27 | ₩93,350 | ₩94,523 | ₩92,830 | ₩93,350 | 0.00% | 12.4만 |
|---|
| 2026.08.26 | ₩93,897 | ₩94,777 | ₩92,856 | ₩93,910 | +0.01% | 13.7만 |
|---|
| 2026.08.25 | ₩92,283 | ₩94,230 | ₩90,949 | ₩93,390 | +1.20% | 27.8만 |
|---|
| 2026.08.24 | ₩92,056 | ₩95,044 | ₩89,883 | ₩90,976 | -1.17% | 14.9만 |
|---|
| 2026.08.21 | ₩91,483 | ₩92,790 | ₩90,216 | ₩91,590 | +0.12% | 22.4만 |
|---|
| 2026.08.20 | ₩89,256 | ₩91,776 | ₩89,256 | ₩90,709 | +1.63% | 20.9만 |
|---|
| 2026.08.19 | ₩88,949 | ₩91,110 | ₩88,496 | ₩90,709 | +1.98% | 27.5만 |
|---|
| 2026.08.18 | ₩89,376 | ₩91,296 | ₩88,349 | ₩88,362 | -1.13% | 31만 |
|---|
| 2026.08.17 | ₩90,603 | ₩91,203 | ₩87,856 | ₩90,109 | -0.54% | 35.1만 |
|---|
| 2026.08.14 | ₩92,736 | ₩93,470 | ₩91,310 | ₩91,470 | -1.37% | 31.6만 |
|---|
| 2026.08.13 | ₩92,950 | ₩94,550 | ₩90,163 | ₩90,203 | -2.96% | 30.6만 |
|---|
| 2026.08.12 | ₩89,816 | ₩92,736 | ₩88,456 | ₩92,350 | +2.82% | 33.2만 |
|---|
| 2026.08.11 | ₩93,163 | ₩94,603 | ₩88,402 | ₩88,442 | -5.07% | 29.4만 |
|---|
| 2026.08.10 | ₩97,124 | ₩97,124 | ₩92,256 | ₩92,376 | -4.89% | 32.4만 |
|---|
| 2026.08.07 | ₩104,579 | ₩105,832 | ₩96,084 | ₩98,537 | -5.78% | 64.9만 |
|---|
| 2026.08.06 | ₩106,712 | ₩106,712 | ₩95,790 | ₩102,552 | -3.90% | 46만 |
|---|
| 2026.08.05 | ₩118,808 | ₩118,808 | ₩115,647 | ₩116,354 | -2.07% | 14.7만 |
|---|
| 2026.08.04 | ₩115,140 | ₩119,114 | ₩112,927 | ₩118,981 | +3.34% | 17.2만 |
|---|
| 2026.08.03 | ₩113,487 | ₩115,861 | ₩113,313 | ₩114,447 | +0.85% | 10.1만 |
|---|
| 2026.07.31 | ₩110,966 | ₩113,087 | ₩109,699 | ₩112,060 | +0.99% | 10.9만 |
|---|
| 2026.07.30 | ₩109,766 | ₩110,886 | ₩104,352 | ₩110,260 | +0.45% | 14.5만 |
|---|
| 2026.07.29 | ₩116,874 | ₩117,861 | ₩111,766 | ₩112,513 | -3.73% | 10.8만 |
|---|
| 2026.07.28 | ₩116,874 | ₩119,981 | ₩116,127 | ₩117,621 | +0.64% | 10.8만 |
|---|
| 2026.07.27 | ₩117,247 | ₩118,101 | ₩114,567 | ₩115,647 | -1.36% | 17.2만 |
|---|
| 2026.07.24 | ₩115,420 | ₩118,514 | ₩114,060 | ₩117,047 | +1.41% | 44.6만 |
|---|
| 2026.07.23 | ₩113,820 | ₩115,954 | ₩113,020 | ₩115,781 | +1.72% | 9.6만 |
|---|
| 2026.07.22 | ₩114,647 | ₩116,887 | ₩114,020 | ₩114,914 | +0.23% | 11.9만 |
|---|
| 2026.07.21 | ₩115,100 | ₩115,727 | ₩113,874 | ₩115,447 | +0.30% | 10.4만 |
|---|
| 2026.07.20 | ₩115,034 | ₩116,234 | ₩112,500 | ₩114,407 | -0.54% | 13.8만 |
|---|
| 2026.07.17 | ₩116,101 | ₩117,994 | ₩114,434 | ₩114,834 | -1.09% | 10.2만 |
|---|
| 2026.07.16 | ₩114,900 | ₩118,448 | ₩113,754 | ₩117,794 | +2.52% | 13.1만 |
|---|
| 2026.07.15 | ₩114,287 | ₩116,074 | ₩112,593 | ₩114,914 | +0.55% | 17.7만 |
|---|
| 2026.07.14 | ₩115,154 | ₩116,674 | ₩113,500 | ₩113,553 | -1.39% | 13만 |
|---|
| 2026.07.13 | ₩113,860 | ₩115,367 | ₩112,620 | ₩113,740 | -0.11% | 17.5만 |
|---|
| 2026.07.10 | ₩112,913 | ₩115,447 | ₩112,767 | ₩114,087 | +1.04% | 13.5만 |
|---|
| 2026.07.09 | ₩114,367 | ₩115,354 | ₩112,567 | ₩113,727 | -0.56% | 14.1만 |
|---|
| 2026.07.08 | ₩115,127 | ₩116,301 | ₩111,673 | ₩114,154 | -0.85% | 15.7만 |
|---|
| 2026.07.07 | ₩117,154 | ₩117,154 | ₩113,927 | ₩115,621 | -1.31% | 8.3만 |
|---|
| 2026.07.06 | ₩117,327 | ₩118,594 | ₩115,020 | ₩117,834 | +0.43% | 10.9만 |
|---|
| 2026.07.02 | ₩115,327 | ₩116,901 | ₩114,460 | ₩116,661 | +1.16% | 13.5만 |
|---|
| 2026.07.01 | ₩116,487 | ₩117,287 | ₩113,687 | ₩114,780 | -1.47% | 14.5만 |
|---|
| 2026.06.30 | ₩116,461 | ₩118,354 | ₩115,460 | ₩116,741 | +0.24% | 19.1만 |
|---|
| 2026.06.29 | ₩120,035 | ₩120,035 | ₩116,007 | ₩116,341 | -3.08% | 29만 |
|---|
| 2026.06.26 | ₩120,661 | ₩121,795 | ₩118,901 | ₩121,555 | +0.74% | 39.9만 |
|---|
| 2026.06.25 | ₩119,154 | ₩122,595 | ₩119,154 | ₩121,422 | +1.90% | 11.5만 |
|---|
| 2026.06.24 | ₩118,261 | ₩119,448 | ₩117,194 | ₩118,381 | +0.10% | 11만 |
|---|
| 2026.06.23 | ₩118,648 | ₩118,874 | ₩115,807 | ₩117,941 | -0.60% | 16.2만 |
|---|
| 2026.06.22 | ₩121,688 | ₩122,208 | ₩120,061 | ₩120,221 | -1.21% | 17.6만 |
|---|
| 2026.06.18 | ₩116,487 | ₩121,222 | ₩116,487 | ₩121,021 | +3.89% | 43.7만 |
|---|
| 2026.06.17 | ₩116,127 | ₩118,261 | ₩114,487 | ₩114,514 | -1.39% | 14.8만 |
|---|
| 2026.06.16 | ₩116,127 | ₩118,168 | ₩116,127 | ₩116,581 | +0.39% | 12.2만 |
|---|
| 2026.06.15 | ₩116,687 | ₩117,674 | ₩114,660 | ₩115,474 | -1.04% | 16.2만 |
|---|
| 2026.06.12 | ₩117,861 | ₩118,501 | ₩115,741 | ₩115,861 | -1.70% | 14.2만 |
|---|
| 2026.06.11 | ₩115,674 | ₩117,007 | ₩113,887 | ₩116,727 | +0.91% | 8.8만 |
|---|
| 2026.06.10 | ₩114,860 | ₩116,861 | ₩113,447 | ₩114,034 | -0.72% | 17.7만 |
|---|
| 2026.06.09 | ₩114,834 | ₩116,954 | ₩113,073 | ₩115,554 | +0.63% | 13.5만 |
|---|
| 2026.06.08 | ₩112,927 | ₩114,580 | ₩111,887 | ₩113,767 | +0.74% | 10.7만 |
|---|
| 2026.06.05 | ₩112,980 | ₩113,353 | ₩110,806 | ₩112,033 | -0.84% | 9.8만 |
|---|
| 2026.06.04 | ₩112,420 | ₩113,580 | ₩111,393 | ₩112,993 | +0.51% | 7.9만 |
|---|
| 2026.06.03 | ₩113,113 | ₩114,807 | ₩111,086 | ₩111,780 | -1.18% | 12.9만 |
|---|
| 2026.06.02 | ₩113,714 | ₩116,834 | ₩113,714 | ₩114,460 | +0.66% | 20.1만 |
|---|
| 2026.06.01 | ₩113,447 | ₩114,527 | ₩111,513 | ₩114,260 | +0.72% | 13만 |
|---|
| 2026.05.29 | ₩116,514 | ₩117,608 | ₩114,727 | ₩114,834 | -1.44% | 13.4만 |
|---|
| 2026.05.28 | ₩115,114 | ₩116,967 | ₩114,420 | ₩116,674 | +1.36% | 11.5만 |
|---|
| 2026.05.27 | ₩115,727 | ₩117,047 | ₩114,647 | ₩115,874 | +0.13% | 12.7만 |
|---|
| 2026.05.26 | ₩112,367 | ₩115,340 | ₩112,367 | ₩114,900 | +2.25% | 29.7만 |
|---|
| 2026.05.22 | ₩110,286 | ₩112,993 | ₩109,219 | ₩111,847 | +1.41% | 18만 |
|---|
| 2026.05.21 | ₩109,793 | ₩110,166 | ₩106,272 | ₩109,619 | -0.16% | 20.6만 |
|---|
| 2026.05.20 | ₩106,606 | ₩110,726 | ₩106,606 | ₩110,553 | +3.70% | 19.7만 |
|---|
| 2026.05.19 | ₩107,952 | ₩108,126 | ₩106,526 | ₩107,272 | -0.63% | 14만 |
|---|
| 2026.05.18 | ₩107,672 | ₩110,086 | ₩107,192 | ₩108,686 | +0.94% | 11.3만 |
|---|
| 2026.05.15 | ₩109,713 | ₩111,820 | ₩107,392 | ₩107,646 | -1.88% | 18.3만 |
|---|
| 2026.05.14 | ₩111,100 | ₩111,540 | ₩109,193 | ₩110,726 | -0.34% | 12.9만 |
|---|
| 2026.05.13 | ₩109,499 | ₩110,726 | ₩108,419 | ₩110,060 | +0.51% | 12.4만 |
|---|
| 2026.05.12 | ₩114,434 | ₩114,434 | ₩109,619 | ₩109,713 | -4.13% | 14.9만 |
|---|
| 2026.05.11 | ₩116,554 | ₩117,594 | ₩114,647 | ₩114,660 | -1.62% | 11.5만 |
|---|
| 2026.05.08 | ₩116,434 | ₩117,594 | ₩114,540 | ₩116,181 | -0.22% | 19.9만 |
|---|
| 2026.05.07 | ₩117,194 | ₩118,501 | ₩115,500 | ₩115,901 | -1.10% | 25.2만 |
|---|
| 2026.05.06 | ₩111,113 | ₩117,448 | ₩111,113 | ₩116,314 | +4.68% | 40만 |
|---|
| 2026.05.05 | ₩108,726 | ₩116,101 | ₩106,726 | ₩110,193 | +1.35% | 46만 |
|---|
| 2026.05.04 | ₩110,206 | ₩111,793 | ₩108,393 | ₩109,286 | -0.83% | 37만 |
|---|
| 2026.05.01 | ₩110,993 | ₩111,353 | ₩108,566 | ₩110,393 | -0.54% | 42.3만 |
|---|
| 2026.04.30 | ₩108,233 | ₩111,433 | ₩107,286 | ₩110,740 | +2.32% | 35.2만 |
|---|
| 2026.04.29 | ₩109,619 | ₩111,780 | ₩107,286 | ₩108,153 | -1.34% | 56.2만 |
|---|
| 2026.04.28 | ₩110,500 | ₩110,673 | ₩108,139 | ₩109,259 | -1.12% | 40.4만 |
|---|
| 2026.04.27 | ₩109,353 | ₩111,353 | ₩108,686 | ₩110,020 | +0.61% | 37.5만 |
|---|
| 2026.04.24 | ₩106,766 | ₩110,073 | ₩106,019 | ₩108,713 | +1.82% | 57만 |
|---|
| 2026.04.23 | ₩108,433 | ₩110,020 | ₩106,566 | ₩106,899 | -1.41% | 39.7만 |
|---|
| 2026.04.22 | ₩105,992 | ₩109,313 | ₩104,712 | ₩107,726 | +1.64% | 45.6만 |
|---|
| 2026.04.21 | ₩106,139 | ₩107,126 | ₩105,032 | ₩105,059 | -1.02% | 18.3만 |
|---|
| 2026.04.20 | ₩104,939 | ₩105,645 | ₩104,472 | ₩105,219 | +0.27% | 12만 |
|---|
| 2026.04.17 | ₩105,072 | ₩107,326 | ₩103,485 | ₩104,952 | -0.11% | 15.7만 |
|---|
| 2026.04.16 | ₩104,112 | ₩105,445 | ₩103,272 | ₩104,365 | +0.24% | 12.1만 |
|---|
| 2026.04.15 | ₩104,312 | ₩104,965 | ₩102,578 | ₩104,085 | -0.22% | 15.8만 |
|---|
| 2026.04.14 | ₩105,619 | ₩106,672 | ₩104,819 | ₩105,019 | -0.57% | 26.2만 |
|---|
| 2026.04.13 | ₩103,352 | ₩105,965 | ₩102,191 | ₩105,885 | +2.45% | 15.7만 |
|---|
| 2026.04.10 | ₩103,192 | ₩103,392 | ₩101,925 | ₩103,352 | +0.16% | 16.4만 |
|---|
| 2026.04.09 | ₩99,844 | ₩103,165 | ₩99,578 | ₩102,658 | +2.82% | 21.1만 |
|---|
| 2026.04.08 | ₩99,178 | ₩103,032 | ₩99,178 | ₩99,764 | +0.59% | 31.7만 |
|---|
| 2026.04.07 | ₩94,097 | ₩97,724 | ₩94,097 | ₩97,417 | +3.53% | 53.6만 |
|---|
| 2026.04.06 | ₩93,537 | ₩95,484 | ₩92,550 | ₩94,377 | +0.90% | 30.6만 |
|---|
| 2026.04.02 | ₩91,136 | ₩93,643 | ₩90,429 | ₩93,137 | +2.19% | 23.6만 |
|---|
| 2026.04.01 | ₩88,842 | ₩92,950 | ₩88,829 | ₩92,123 | +3.69% | 21.3만 |
|---|
| 2026.03.31 | ₩86,829 | ₩89,456 | ₩85,202 | ₩88,549 | +1.98% | 18.6만 |
|---|
| 2026.03.30 | ₩89,283 | ₩89,416 | ₩85,255 | ₩85,789 | -3.91% | 23.4만 |
|---|
| 2026.03.27 | ₩89,589 | ₩90,123 | ₩88,616 | ₩88,682 | -1.01% | 20만 |
|---|
| 2026.03.26 | ₩91,216 | ₩91,723 | ₩89,536 | ₩90,323 | -0.98% | 24.8만 |
|---|
| 2026.03.25 | ₩90,963 | ₩91,056 | ₩89,536 | ₩90,936 | -0.03% | 19.7만 |
|---|
| 2026.03.24 | ₩87,015 | ₩90,696 | ₩87,015 | ₩89,936 | +3.36% | 23.4만 |
|---|
| 2026.03.23 | ₩88,496 | ₩88,616 | ₩86,029 | ₩88,002 | -0.56% | 55.7만 |
|---|
| 2026.03.20 | ₩87,029 | ₩87,349 | ₩85,709 | ₩86,895 | -0.15% | 90.4만 |
|---|
| 2026.03.19 | ₩84,362 | ₩87,482 | ₩84,362 | ₩86,455 | +2.48% | 39.9만 |
|---|
| 2026.03.18 | ₩84,922 | ₩87,069 | ₩84,922 | ₩85,308 | +0.46% | 39.2만 |
|---|
| 2026.03.17 | ₩83,361 | ₩86,535 | ₩83,361 | ₩85,602 | +2.69% | 38.5만 |
|---|
| 2026.03.16 | ₩85,909 | ₩86,602 | ₩82,401 | ₩82,695 | -3.74% | 33.6만 |
|---|
| 2026.03.13 | ₩85,122 | ₩85,695 | ₩83,535 | ₩84,962 | -0.19% | 33.8만 |
|---|
| 2026.03.12 | ₩83,882 | ₩85,629 | ₩83,028 | ₩84,388 | +0.60% | 44.4만 |
|---|
| 2026.03.11 | ₩84,015 | ₩86,349 | ₩84,015 | ₩85,135 | +1.33% | 34.3만 |
|---|
| 2026.03.10 | ₩82,681 | ₩86,175 | ₩82,681 | ₩84,188 | +1.82% | 38.3만 |
|---|
| 2026.03.09 | ₩80,414 | ₩82,681 | ₩80,308 | ₩82,468 | +2.55% | 35.5만 |
|---|
| 2026.03.06 | ₩82,255 | ₩82,655 | ₩81,308 | ₩81,948 | -0.37% | 29.8만 |
|---|
| 2026.03.05 | ₩83,775 | ₩85,282 | ₩82,095 | ₩82,748 | -1.23% | 27만 |
|---|
| 2026.03.04 | ₩83,321 | ₩83,895 | ₩81,001 | ₩83,802 | +0.58% | 35.5만 |
|---|
| 2026.03.03 | ₩82,601 | ₩83,268 | ₩81,188 | ₩82,668 | +0.08% | 32.8만 |
|---|
| 2026.03.02 | ₩80,614 | ₩82,161 | ₩80,254 | ₩81,228 | +0.76% | 26.4만 |
|---|
| 2026.02.27 | ₩82,121 | ₩82,868 | ₩80,441 | ₩81,388 | -0.89% | 43.6만 |
|---|
| 2026.02.26 | ₩85,162 | ₩87,389 | ₩82,508 | ₩83,121 | -2.40% | 54.6만 |
|---|
| 2026.02.25 | ₩84,148 | ₩86,175 | ₩83,295 | ₩83,655 | -0.59% | 50.9만 |
|---|
| 2026.02.24 | ₩90,603 | ₩90,616 | ₩80,548 | ₩84,042 | -7.24% | 121.4만 |
|---|
| 2026.02.23 | ₩111,086 | ₩111,180 | ₩108,486 | ₩109,753 | -1.20% | 11.6만 |
|---|
| 2026.02.20 | ₩111,486 | ₩113,513 | ₩110,473 | ₩111,180 | -0.28% | 17.8만 |
|---|
| 2026.02.19 | ₩110,473 | ₩112,113 | ₩110,473 | ₩111,446 | +0.88% | 11만 |
|---|
| 2026.02.18 | ₩110,260 | ₩114,567 | ₩108,753 | ₩111,100 | +0.76% | 14.3만 |
|---|
| 2026.02.17 | ₩111,353 | ₩111,820 | ₩110,100 | ₩110,700 | -0.59% | 12.3만 |
|---|
| 2026.02.13 | ₩109,233 | ₩111,380 | ₩108,646 | ₩110,740 | +1.38% | 10.5만 |
|---|
| 2026.02.12 | ₩110,046 | ₩111,006 | ₩107,979 | ₩108,833 | -1.10% | 8.1만 |
|---|
| 2026.02.11 | ₩109,286 | ₩110,433 | ₩108,606 | ₩108,873 | -0.38% | 11.4만 |
|---|
| 2026.02.10 | ₩108,299 | ₩109,526 | ₩107,366 | ₩108,339 | +0.04% | 5.1만 |
|---|
| 2026.02.09 | ₩108,726 | ₩109,699 | ₩108,193 | ₩108,686 | -0.04% | 8.7만 |
|---|
| 2026.02.06 | ₩109,166 | ₩110,033 | ₩108,166 | ₩109,313 | +0.13% | 9.1만 |
|---|
| 2026.02.05 | ₩108,806 | ₩109,353 | ₩107,499 | ₩107,806 | -0.92% | 10.2만 |
|---|
| 2026.02.04 | ₩104,272 | ₩108,553 | ₩104,272 | ₩108,233 | +3.80% | 10.5만 |
|---|
| 2026.02.03 | ₩104,005 | ₩106,486 | ₩103,392 | ₩104,752 | +0.72% | 7.7만 |
|---|
| 2026.02.02 | ₩101,778 | ₩105,432 | ₩101,778 | ₩104,272 | +2.45% | 10.2만 |
|---|
| 2026.01.30 | ₩100,965 | ₩101,725 | ₩100,178 | ₩101,471 | +0.50% | 9.5만 |
|---|
| 2026.01.29 | ₩101,191 | ₩102,338 | ₩100,404 | ₩102,191 | +0.99% | 13.1만 |
|---|
| 2026.01.28 | ₩101,138 | ₩101,418 | ₩99,618 | ₩100,711 | -0.42% | 9.8만 |
|---|
| 2026.01.27 | ₩101,885 | ₩101,925 | ₩100,004 | ₩100,725 | -1.14% | 6만 |
|---|
| 2026.01.26 | ₩103,805 | ₩104,392 | ₩101,805 | ₩101,925 | -1.81% | 12.6만 |
|---|
| 2026.01.23 | ₩104,925 | ₩106,099 | ₩102,938 | ₩103,565 | -1.30% | 11.3만 |
|---|
| 2026.01.22 | ₩106,832 | ₩107,259 | ₩104,672 | ₩105,659 | -1.10% | 7.8만 |
|---|
| 2026.01.21 | ₩103,258 | ₩106,499 | ₩103,258 | ₩106,232 | +2.88% | 16.2만 |
|---|
| 2026.01.20 | ₩104,619 | ₩104,619 | ₩102,525 | ₩102,818 | -1.72% | 8.1만 |
|---|
| 2026.01.16 | ₩106,045 | ₩107,352 | ₩105,392 | ₩106,646 | +0.57% | 13.1만 |
|---|
| 2026.01.15 | ₩104,779 | ₩106,752 | ₩104,779 | ₩106,326 | +1.48% | 7.1만 |
|---|
| 2026.01.14 | ₩104,152 | ₩105,205 | ₩103,298 | ₩104,459 | +0.29% | 7.4만 |
|---|
| 2026.01.13 | ₩104,018 | ₩105,045 | ₩103,672 | ₩104,152 | +0.13% | 7.1만 |
|---|
| 2026.01.12 | ₩104,232 | ₩105,939 | ₩103,898 | ₩103,952 | -0.27% | 7.7만 |
|---|
| 2026.01.09 | ₩103,205 | ₩104,765 | ₩102,365 | ₩104,765 | +1.51% | 7.5만 |
|---|
| 2026.01.08 | ₩98,991 | ₩103,818 | ₩98,991 | ₩103,285 | +4.34% | 11.3만 |
|---|
| 2026.01.07 | ₩102,738 | ₩102,952 | ₩98,231 | ₩99,511 | -3.14% | 10.5만 |
|---|
| 2026.01.06 | ₩100,231 | ₩102,658 | ₩99,858 | ₩102,632 | +2.39% | 21.6만 |
|---|
| 2026.01.05 | ₩98,938 | ₩101,498 | ₩98,938 | ₩100,605 | +1.68% | 27.4만 |
|---|
| 2026.01.02 | ₩98,271 | ₩98,778 | ₩97,764 | ₩98,631 | +0.37% | 8만 |
|---|
| 2025.12.31 | ₩98,764 | ₩98,778 | ₩97,444 | ₩98,284 | -0.49% | 7만 |
|---|
| 2025.12.30 | ₩99,738 | ₩100,004 | ₩98,617 | ₩98,751 | -0.99% | 4.8만 |
|---|
| 2025.12.29 | ₩100,845 | ₩101,178 | ₩99,218 | ₩99,858 | -0.98% | 6.7만 |
|---|
| 2025.12.26 | ₩100,258 | ₩100,978 | ₩99,738 | ₩100,591 | +0.33% | 5.5만 |
|---|
| 2025.12.24 | ₩100,538 | ₩101,418 | ₩99,578 | ₩100,511 | -0.03% | 3.4만 |
|---|
| 2025.12.23 | ₩100,284 | ₩101,085 | ₩99,711 | ₩100,444 | +0.16% | 8.9만 |
|---|
| 2025.12.22 | ₩99,698 | ₩101,218 | ₩99,151 | ₩100,284 | +0.59% | 10.6만 |
|---|
| 2025.12.19 | ₩99,391 | ₩99,964 | ₩98,377 | ₩99,458 | +0.07% | 86.4만 |
|---|
| 2025.12.18 | ₩102,738 | ₩102,792 | ₩100,058 | ₩100,351 | -2.32% | 14.8만 |
|---|
| 2025.12.17 | ₩101,471 | ₩103,685 | ₩100,818 | ₩101,951 | +0.47% | 15.9만 |
|---|
| 2025.12.16 | ₩102,258 | ₩103,778 | ₩101,485 | ₩101,978 | -0.27% | 17.1만 |
|---|
| 2025.12.15 | ₩103,058 | ₩103,752 | ₩101,645 | ₩101,858 | -1.16% | 13.6만 |
|---|
| 2025.12.12 | ₩104,152 | ₩104,352 | ₩102,245 | ₩102,685 | -1.41% | 15.4만 |
|---|
| 2025.12.11 | ₩101,698 | ₩103,592 | ₩101,125 | ₩103,498 | +1.77% | 12.3만 |
|---|
| 2025.12.10 | ₩97,871 | ₩102,151 | ₩97,577 | ₩101,218 | +3.42% | 24.2만 |
|---|
| 2025.12.09 | ₩96,991 | ₩98,764 | ₩96,991 | ₩98,004 | +1.04% | 9.8만 |
|---|
| 2025.12.08 | ₩99,458 | ₩99,458 | ₩97,177 | ₩97,524 | -1.94% | 10.8만 |
|---|
| 2025.12.05 | ₩98,524 | ₩99,751 | ₩98,111 | ₩99,351 | +0.84% | 9.7만 |
|---|
| 2025.12.04 | ₩98,511 | ₩99,498 | ₩97,671 | ₩99,044 | +0.54% | 7.5만 |
|---|
| 2025.12.03 | ₩96,884 | ₩98,724 | ₩96,884 | ₩98,644 | +1.82% | 9.1만 |
|---|
| 2025.12.02 | ₩97,097 | ₩97,257 | ₩95,190 | ₩96,550 | -0.56% | 9.2만 |
|---|
| 2025.12.01 | ₩96,644 | ₩97,884 | ₩96,510 | ₩96,697 | +0.06% | 12.4만 |
|---|
| 2025.11.28 | ₩98,271 | ₩99,498 | ₩96,871 | ₩97,524 | -0.76% | 5.9만 |
|---|
| 2025.11.26 | ₩97,297 | ₩100,164 | ₩97,071 | ₩98,377 | +1.11% | 21만 |
|---|
| 2025.11.25 | ₩95,097 | ₩98,951 | ₩95,097 | ₩98,231 | +3.30% | 17.3만 |
|---|
| 2025.11.24 | ₩95,217 | ₩96,604 | ₩93,937 | ₩94,377 | -0.88% | 13.3만 |
|---|
| 2025.11.21 | ₩92,816 | ₩96,657 | ₩92,816 | ₩95,644 | +3.05% | 9.6만 |
|---|
| 2025.11.20 | ₩92,723 | ₩93,803 | ₩91,710 | ₩92,336 | -0.42% | 11.4만 |
|---|
| 2025.11.19 | ₩92,603 | ₩93,430 | ₩91,723 | ₩91,976 | -0.68% | 9.3만 |
|---|
| 2025.11.18 | ₩93,310 | ₩94,137 | ₩91,950 | ₩92,350 | -1.03% | 9.9만 |
|---|
| 2025.11.17 | ₩95,990 | ₩96,044 | ₩92,896 | ₩93,190 | -2.92% | 11.4만 |
|---|
| 2025.11.14 | ₩94,163 | ₩97,617 | ₩92,843 | ₩96,270 | +2.24% | 11.9만 |
|---|
| 2025.11.13 | ₩98,524 | ₩99,431 | ₩97,577 | ₩98,071 | -0.46% | 9.4만 |
|---|
| 2025.11.12 | ₩97,084 | ₩100,391 | ₩97,084 | ₩98,671 | +1.63% | 15.9만 |
|---|
| 2025.11.11 | ₩98,444 | ₩99,578 | ₩96,911 | ₩97,204 | -1.26% | 19.6만 |
|---|
| 2025.11.10 | ₩100,418 | ₩100,418 | ₩98,377 | ₩98,591 | -1.82% | 9.2만 |
|---|
| 2025.11.07 | ₩99,391 | ₩100,498 | ₩98,297 | ₩99,458 | +0.07% | 10만 |
|---|
| 2025.11.06 | ₩99,484 | ₩100,418 | ₩98,244 | ₩99,298 | -0.19% | 11만 |
|---|
| 2025.11.05 | ₩100,484 | ₩102,365 | ₩99,484 | ₩99,831 | -0.65% | 13.3만 |
|---|
| 2025.11.04 | ₩102,992 | ₩105,845 | ₩96,057 | ₩100,404 | -2.51% | 15.3만 |
|---|
| 2025.11.03 | ₩107,019 | ₩107,566 | ₩104,178 | ₩106,179 | -0.79% | 12만 |
|---|
| 2025.10.31 | ₩106,419 | ₩108,419 | ₩105,685 | ₩106,686 | +0.25% | 9.2만 |
|---|
| 2025.10.30 | ₩108,166 | ₩110,406 | ₩106,472 | ₩106,806 | -1.26% | 7.4만 |
|---|
| 2025.10.29 | ₩108,473 | ₩110,286 | ₩107,139 | ₩108,273 | -0.18% | 7.6만 |
|---|
| 2025.10.28 | ₩108,286 | ₩109,233 | ₩107,832 | ₩108,219 | -0.06% | 6.2만 |
|---|
| 2025.10.27 | ₩109,646 | ₩110,460 | ₩108,899 | ₩108,953 | -0.63% | 5.2만 |
|---|
| 2025.10.24 | ₩110,686 | ₩110,686 | ₩108,593 | ₩108,926 | -1.59% | 4.8만 |
|---|
| 2025.10.23 | ₩107,366 | ₩109,059 | ₩107,339 | ₩108,299 | +0.87% | 5.7만 |
|---|
| 2025.10.22 | ₩108,739 | ₩109,339 | ₩107,019 | ₩107,206 | -1.41% | 6만 |
|---|
| 2025.10.21 | ₩108,726 | ₩109,219 | ₩108,313 | ₩108,566 | -0.15% | 4.3만 |
|---|
| 2025.10.20 | ₩107,126 | ₩108,286 | ₩107,032 | ₩107,606 | +0.45% | 5.3만 |
|---|
| 2025.10.17 | ₩105,765 | ₩106,686 | ₩105,699 | ₩106,112 | +0.33% | 7.9만 |
|---|
| 2025.10.16 | ₩106,432 | ₩107,286 | ₩105,272 | ₩105,979 | -0.43% | 7.1만 |
|---|
| 2025.10.15 | ₩106,259 | ₩108,273 | ₩105,059 | ₩106,632 | +0.35% | 10.2만 |
|---|
| 2025.10.14 | ₩103,672 | ₩106,966 | ₩103,565 | ₩106,005 | +2.25% | 6.4만 |
|---|
| 2025.10.13 | ₩105,405 | ₩106,686 | ₩104,218 | ₩104,992 | -0.39% | 6.6만 |
|---|
| 2025.10.10 | ₩106,392 | ₩108,126 | ₩103,378 | ₩104,299 | -1.97% | 9만 |
|---|