시장 데이터를 불러오는 중
전체 종목
TOYO Co., Ltd - Ordinary Shares 과거 주가
TOYO Co., Ltd - Ordinary Shares · TOYO · NASDAQ
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TOYO Co., Ltd - Ordinary Shares · TOYO · NASDAQ
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,994 | ₩5,994 | ₩5,833 | ₩5,860 | -2.24% | 17.5만 |
| 2026.10.08 | ₩5,793 | ₩5,980 | ₩5,779 | ₩5,846 | +0.93% | 33.2만 |
| 2026.10.07 | ₩5,967 | ₩6,034 | ₩5,779 | ₩5,833 | -2.25% | 34.7만 |
| 2026.10.06 | ₩5,900 | ₩6,101 | ₩5,833 | ₩6,007 | +1.82% | 46.5만 |
| 2026.10.05 | ₩5,887 | ₩5,927 | ₩5,739 | ₩5,873 | -0.23% | 24.3만 |
| 2026.10.02 | ₩5,820 | ₩6,014 | ₩5,786 | ₩5,860 | +0.69% | 28.5만 |
| 2026.10.01 | ₩5,793 | ₩5,846 | ₩5,608 | ₩5,712 | -1.39% | 17.5만 |
| 2026.09.30 | ₩5,779 | ₩5,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,833 |
| +0.93% |
| 23.8만 |
| 2026.09.29 | ₩5,685 | ₩5,793 | ₩5,612 | ₩5,712 | +0.47% | 58.7만 |
|---|
| 2026.09.28 | ₩5,645 | ₩5,830 | ₩5,597 | ₩5,645 | 0.00% | 69만 |
|---|
| 2026.09.25 | ₩5,913 | ₩6,034 | ₩5,793 | ₩5,994 | +1.36% | 26만 |
|---|
| 2026.09.24 | ₩5,779 | ₩5,913 | ₩5,766 | ₩5,833 | +0.93% | 26.8만 |
|---|
| 2026.09.23 | ₩6,007 | ₩6,115 | ₩5,793 | ₩5,820 | -3.12% | 37.2만 |
|---|
| 2026.09.22 | ₩5,980 | ₩6,182 | ₩5,954 | ₩6,007 | +0.45% | 31.1만 |
|---|
| 2026.09.21 | ₩5,994 | ₩6,047 | ₩5,873 | ₩5,994 | 0.00% | 35.8만 |
|---|
| 2026.09.18 | ₩5,833 | ₩5,954 | ₩5,820 | ₩5,913 | +1.38% | 53.9만 |
|---|
| 2026.09.17 | ₩5,739 | ₩5,920 | ₩5,739 | ₩5,806 | +1.17% | 24.3만 |
|---|
| 2026.09.16 | ₩5,766 | ₩5,820 | ₩5,632 | ₩5,685 | -1.40% | 21.5만 |
|---|
| 2026.09.15 | ₩5,726 | ₩5,786 | ₩5,632 | ₩5,699 | -0.47% | 33.1만 |
|---|
| 2026.09.14 | ₩5,779 | ₩5,846 | ₩5,672 | ₩5,726 | -0.93% | 42.2만 |
|---|
| 2026.09.11 | ₩5,873 | ₩6,061 | ₩5,860 | ₩5,900 | +0.46% | 32.5만 |
|---|
| 2026.09.10 | ₩5,766 | ₩5,940 | ₩5,726 | ₩5,873 | +1.86% | 26.4만 |
|---|
| 2026.09.09 | ₩6,034 | ₩6,128 | ₩5,779 | ₩5,820 | -3.56% | 49.2만 |
|---|
| 2026.09.08 | ₩5,967 | ₩6,222 | ₩5,954 | ₩6,021 | +0.90% | 87.2만 |
|---|
| 2026.09.04 | ₩5,900 | ₩6,168 | ₩5,873 | ₩5,967 | +1.14% | 52.7만 |
|---|
| 2026.09.03 | ₩5,766 | ₩6,027 | ₩5,699 | ₩5,873 | +1.86% | 45.8만 |
|---|
| 2026.09.02 | ₩5,578 | ₩5,873 | ₩5,578 | ₩5,752 | +3.13% | 37.4만 |
|---|
| 2026.09.01 | ₩5,632 | ₩5,752 | ₩5,525 | ₩5,605 | -0.48% | 111만 |
|---|
| 2026.08.31 | ₩6,074 | ₩6,097 | ₩5,618 | ₩5,645 | -7.06% | 119.2만 |
|---|
| 2026.08.28 | ₩6,061 | ₩6,195 | ₩5,980 | ₩6,047 | -0.22% | 70.5만 |
|---|
| 2026.08.27 | ₩6,356 | ₩6,396 | ₩5,980 | ₩6,034 | -5.06% | 56.6만 |
|---|
| 2026.08.26 | ₩6,249 | ₩6,530 | ₩6,222 | ₩6,262 | +0.21% | 63.5만 |
|---|
| 2026.08.25 | ₩5,927 | ₩6,302 | ₩5,900 | ₩6,262 | +5.66% | 67.2만 |
|---|
| 2026.08.24 | ₩6,141 | ₩6,286 | ₩5,873 | ₩5,873 | -4.37% | 162.4만 |
|---|
| 2026.08.21 | ₩6,275 | ₩6,530 | ₩6,128 | ₩6,463 | +2.99% | 117.7만 |
|---|
| 2026.08.20 | ₩5,940 | ₩6,228 | ₩5,860 | ₩6,054 | +1.92% | 131.6만 |
|---|
| 2026.08.19 | ₩6,034 | ₩6,383 | ₩5,712 | ₩5,813 | -3.67% | 480.9만 |
|---|
| 2026.08.18 | ₩7,804 | ₩7,884 | ₩7,375 | ₩7,670 | -1.72% | 102.2만 |
|---|
| 2026.08.17 | ₩8,354 | ₩8,381 | ₩7,589 | ₩7,965 | -4.65% | 79.6만 |
|---|
| 2026.08.14 | ₩7,683 | ₩8,179 | ₩7,584 | ₩8,139 | +5.93% | 82만 |
|---|
| 2026.08.13 | ₩7,563 | ₩7,750 | ₩7,469 | ₩7,589 | +0.35% | 56.1만 |
|---|
| 2026.08.12 | ₩7,589 | ₩7,697 | ₩7,402 | ₩7,563 | -0.35% | 53.6만 |
|---|
| 2026.08.11 | ₩7,281 | ₩7,525 | ₩7,160 | ₩7,402 | +1.66% | 51.3만 |
|---|
| 2026.08.10 | ₩7,683 | ₩7,831 | ₩7,147 | ₩7,174 | -6.63% | 69.5만 |
|---|
| 2026.08.07 | ₩7,214 | ₩7,851 | ₩7,214 | ₩7,777 | +7.81% | 109.3만 |
|---|
| 2026.08.06 | ₩6,852 | ₩7,315 | ₩6,852 | ₩7,080 | +3.33% | 100만 |
|---|
| 2026.08.05 | ₩7,375 | ₩7,375 | ₩6,825 | ₩6,892 | -6.55% | 82.1만 |
|---|
| 2026.08.04 | ₩7,375 | ₩7,529 | ₩7,020 | ₩7,321 | -0.73% | 63만 |
|---|
| 2026.08.03 | ₩6,906 | ₩7,174 | ₩6,705 | ₩7,174 | +3.88% | 53.5만 |
|---|
| 2026.07.31 | ₩7,134 | ₩7,362 | ₩6,664 | ₩6,906 | -3.20% | 46.6만 |
|---|
| 2026.07.30 | ₩6,530 | ₩7,013 | ₩6,436 | ₩6,932 | +6.16% | 64.9만 |
|---|
| 2026.07.29 | ₩6,208 | ₩6,436 | ₩6,047 | ₩6,302 | +1.51% | 51만 |
|---|
| 2026.07.28 | ₩6,450 | ₩6,450 | ₩5,913 | ₩6,208 | -3.74% | 69.5만 |
|---|
| 2026.07.27 | ₩6,570 | ₩6,577 | ₩6,289 | ₩6,463 | -1.63% | 54.5만 |
|---|
| 2026.07.24 | ₩6,718 | ₩6,812 | ₩6,275 | ₩6,463 | -3.79% | 63.6만 |
|---|
| 2026.07.23 | ₩6,785 | ₩7,107 | ₩6,644 | ₩6,651 | -1.98% | 82.3만 |
|---|
| 2026.07.22 | ₩6,798 | ₩7,308 | ₩6,718 | ₩6,758 | -0.59% | 90.6만 |
|---|
| 2026.07.21 | ₩6,973 | ₩7,174 | ₩6,718 | ₩6,785 | -2.69% | 79.4만 |
|---|
| 2026.07.20 | ₩6,999 | ₩7,134 | ₩6,852 | ₩6,906 | -1.34% | 44.4만 |
|---|
| 2026.07.17 | ₩6,825 | ₩7,254 | ₩6,705 | ₩6,999 | +2.55% | 51.3만 |
|---|
| 2026.07.16 | ₩7,536 | ₩7,608 | ₩6,839 | ₩6,999 | -7.12% | 74.3만 |
|---|
| 2026.07.15 | ₩8,233 | ₩8,582 | ₩7,603 | ₩7,683 | -6.68% | 84.5만 |
|---|
| 2026.07.14 | ₩7,831 | ₩8,179 | ₩7,678 | ₩8,166 | +4.28% | 62만 |
|---|
| 2026.07.13 | ₩8,112 | ₩8,112 | ₩7,697 | ₩7,710 | -4.96% | 63.3만 |
|---|
| 2026.07.10 | ₩8,193 | ₩8,287 | ₩8,032 | ₩8,112 | -0.98% | 53.6만 |
|---|
| 2026.07.09 | ₩8,837 | ₩8,944 | ₩8,059 | ₩8,273 | -6.37% | 95.8만 |
|---|
| 2026.07.08 | ₩8,622 | ₩8,944 | ₩8,421 | ₩8,756 | +1.56% | 67.4만 |
|---|
| 2026.07.07 | ₩8,917 | ₩9,071 | ₩8,474 | ₩8,622 | -3.31% | 79.4만 |
|---|
| 2026.07.06 | ₩8,676 | ₩9,373 | ₩8,542 | ₩9,024 | +4.02% | 85.9만 |
|---|
| 2026.07.02 | ₩9,185 | ₩9,487 | ₩8,247 | ₩8,669 | -5.62% | 109만 |
|---|
| 2026.07.01 | ₩9,038 | ₩9,708 | ₩8,877 | ₩9,219 | +2.00% | 79.8만 |
|---|
| 2026.06.30 | ₩9,614 | ₩9,815 | ₩8,609 | ₩9,319 | -3.07% | 144.7만 |
|---|
| 2026.06.29 | ₩9,909 | ₩9,936 | ₩9,212 | ₩9,614 | -2.98% | 201.4만 |
|---|
| 2026.06.26 | ₩9,386 | ₩9,990 | ₩9,386 | ₩9,735 | +3.71% | 228.4만 |
|---|
| 2026.06.25 | ₩10,767 | ₩10,794 | ₩9,400 | ₩9,896 | -8.09% | 192.1만 |
|---|
| 2026.06.24 | ₩13,047 | ₩13,074 | ₩10,472 | ₩10,607 | -18.71% | 464.2만 |
|---|
| 2026.06.23 | ₩14,938 | ₩17,955 | ₩14,710 | ₩17,338 | +16.07% | 77.3만 |
|---|
| 2026.06.22 | ₩16,694 | ₩16,895 | ₩15,257 | ₩15,702 | -5.94% | 44.8만 |
|---|
| 2026.06.18 | ₩16,761 | ₩17,640 | ₩15,997 | ₩16,265 | -2.96% | 43.8만 |
|---|
| 2026.06.17 | ₩16,480 | ₩17,359 | ₩16,104 | ₩16,748 | +1.63% | 39.7만 |
|---|
| 2026.06.16 | ₩16,158 | ₩17,700 | ₩16,131 | ₩16,547 | +2.41% | 51.7만 |
|---|
| 2026.06.15 | ₩17,847 | ₩17,955 | ₩15,742 | ₩16,627 | -6.84% | 78.8만 |
|---|
| 2026.06.12 | ₩18,196 | ₩18,290 | ₩16,895 | ₩17,190 | -5.53% | 75.6만 |
|---|
| 2026.06.11 | ₩17,096 | ₩18,142 | ₩16,466 | ₩18,102 | +5.88% | 34.1만 |
|---|
| 2026.06.10 | ₩17,673 | ₩17,955 | ₩16,442 | ₩16,895 | -4.40% | 43.2만 |
|---|
| 2026.06.09 | ₩18,142 | ₩18,531 | ₩16,158 | ₩17,338 | -4.43% | 72.6만 |
|---|
| 2026.06.08 | ₩21,454 | ₩21,454 | ₩17,366 | ₩17,633 | -17.81% | 128만 |
|---|
| 2026.06.05 | ₩22,782 | ₩22,795 | ₩19,470 | ₩21,133 | -7.24% | 117.3만 |
|---|
| 2026.06.04 | ₩21,106 | ₩23,372 | ₩20,858 | ₩22,782 | +7.94% | 64만 |
|---|
| 2026.06.03 | ₩22,031 | ₩22,125 | ₩20,972 | ₩22,058 | +0.12% | 32.7만 |
|---|
| 2026.06.02 | ₩19,309 | ₩22,641 | ₩18,928 | ₩22,433 | +16.18% | 101.4만 |
|---|
| 2026.06.01 | ₩19,255 | ₩19,644 | ₩17,433 | ₩19,403 | +0.77% | 83.9만 |
|---|
| 2026.05.29 | ₩22,118 | ₩22,118 | ₩19,443 | ₩19,456 | -12.03% | 79.5만 |
|---|
| 2026.05.28 | ₩20,315 | ₩22,138 | ₩19,986 | ₩21,736 | +7.00% | 58.7만 |
|---|
| 2026.05.27 | ₩20,368 | ₩20,462 | ₩18,974 | ₩20,462 | +0.46% | 32.4만 |
|---|
| 2026.05.26 | ₩20,583 | ₩20,583 | ₩18,774 | ₩20,516 | -0.33% | 65.2만 |
|---|
| 2026.05.22 | ₩19,912 | ₩20,636 | ₩19,175 | ₩19,832 | -0.40% | 38.5만 |
|---|
| 2026.05.21 | ₩17,941 | ₩19,443 | ₩17,686 | ₩19,242 | +7.25% | 30.7만 |
|---|
| 2026.05.20 | ₩18,652 | ₩18,826 | ₩17,177 | ₩18,116 | -2.88% | 35.5만 |
|---|
| 2026.05.19 | ₩18,746 | ₩19,577 | ₩17,713 | ₩18,531 | -1.14% | 45.2만 |
|---|
| 2026.05.18 | ₩17,660 | ₩19,845 | ₩16,775 | ₩19,845 | +12.38% | 83.1만 |
|---|
| 2026.05.15 | ₩16,748 | ₩17,164 | ₩15,085 | ₩16,989 | +1.44% | 23.9만 |
|---|
| 2026.05.14 | ₩17,123 | ₩17,432 | ₩16,252 | ₩17,016 | -0.63% | 13.5만 |
|---|
| 2026.05.13 | ₩16,453 | ₩17,177 | ₩15,823 | ₩17,110 | +3.99% | 15.6만 |
|---|
| 2026.05.12 | ₩17,780 | ₩18,126 | ₩15,930 | ₩16,010 | -9.95% | 31.8만 |
|---|
| 2026.05.11 | ₩16,211 | ₩18,102 | ₩15,965 | ₩18,049 | +11.33% | 42.9만 |
|---|
| 2026.05.08 | ₩14,482 | ₩15,166 | ₩14,448 | ₩15,085 | +4.17% | 9.2만 |
|---|
| 2026.05.07 | ₩14,750 | ₩15,166 | ₩14,294 | ₩14,535 | -1.45% | 10.1만 |
|---|
| 2026.05.06 | ₩14,978 | ₩15,293 | ₩14,361 | ₩14,669 | -2.06% | 15.6만 |
|---|
| 2026.05.05 | ₩15,461 | ₩16,024 | ₩14,897 | ₩14,978 | -3.12% | 23.3만 |
|---|
| 2026.05.04 | ₩16,949 | ₩16,949 | ₩15,246 | ₩15,595 | -7.99% | 18.8만 |
|---|
| 2026.05.01 | ₩15,662 | ₩17,164 | ₩15,662 | ₩17,043 | +8.82% | 19.4만 |
|---|
| 2026.04.30 | ₩15,018 | ₩16,171 | ₩14,938 | ₩15,742 | +4.82% | 26.1만 |
|---|
| 2026.04.29 | ₩14,623 | ₩15,286 | ₩14,415 | ₩15,099 | +3.26% | 20만 |
|---|
| 2026.04.28 | ₩14,535 | ₩14,938 | ₩14,240 | ₩14,509 | -0.18% | 37만 |
|---|
| 2026.04.27 | ₩15,782 | ₩16,225 | ₩14,777 | ₩15,125 | -4.16% | 22.5만 |
|---|
| 2026.04.24 | ₩15,997 | ₩16,493 | ₩15,461 | ₩15,621 | -2.35% | 25.8만 |
|---|
| 2026.04.23 | ₩18,142 | ₩18,504 | ₩16,561 | ₩16,681 | -8.06% | 22.1만 |
|---|
| 2026.04.22 | ₩18,746 | ₩19,215 | ₩17,827 | ₩18,478 | -1.43% | 27.2만 |
|---|
| 2026.04.21 | ₩17,955 | ₩18,531 | ₩17,298 | ₩18,370 | +2.32% | 31.4만 |
|---|
| 2026.04.20 | ₩17,432 | ₩18,236 | ₩16,976 | ₩17,995 | +3.23% | 30.8만 |
|---|
| 2026.04.17 | ₩16,895 | ₩18,303 | ₩16,895 | ₩17,190 | +1.75% | 30.2만 |
|---|
| 2026.04.16 | ₩15,756 | ₩16,882 | ₩15,756 | ₩16,828 | +6.81% | 23.6만 |
|---|
| 2026.04.15 | ₩16,024 | ₩17,271 | ₩15,595 | ₩15,756 | -1.67% | 40.9만 |
|---|
| 2026.04.14 | ₩16,279 | ₩16,279 | ₩15,139 | ₩16,131 | -0.91% | 30.1만 |
|---|
| 2026.04.13 | ₩15,313 | ₩16,091 | ₩15,273 | ₩15,595 | +1.84% | 22.9만 |
|---|
| 2026.04.10 | ₩14,240 | ₩15,340 | ₩14,120 | ₩15,219 | +6.87% | 40.8만 |
|---|
| 2026.04.09 | ₩14,039 | ₩14,281 | ₩13,248 | ₩14,240 | +1.43% | 17.4만 |
|---|
| 2026.04.08 | ₩13,784 | ₩13,945 | ₩13,174 | ₩13,805 | +0.15% | 21.5만 |
|---|
| 2026.04.07 | ₩13,945 | ₩13,945 | ₩12,551 | ₩13,047 | -6.44% | 24.9만 |
|---|
| 2026.04.06 | ₩13,194 | ₩14,723 | ₩13,114 | ₩13,449 | +1.93% | 79만 |
|---|
| 2026.04.02 | ₩11,760 | ₩12,497 | ₩11,143 | ₩12,470 | +6.04% | 40.6만 |
|---|
| 2026.04.01 | ₩10,231 | ₩11,719 | ₩10,204 | ₩11,304 | +10.48% | 13.3만 |
|---|
| 2026.03.31 | ₩10,338 | ₩10,660 | ₩9,789 | ₩9,829 | -4.93% | 5.4만 |
|---|
| 2026.03.30 | ₩10,539 | ₩11,518 | ₩9,923 | ₩9,949 | -5.60% | 5.8만 |
|---|
| 2026.03.27 | ₩10,767 | ₩10,767 | ₩10,204 | ₩10,593 | -1.62% | 3.5만 |
|---|
| 2026.03.26 | ₩11,304 | ₩11,532 | ₩10,593 | ₩10,647 | -5.81% | 3.9만 |
|---|
| 2026.03.25 | ₩11,545 | ₩11,800 | ₩11,304 | ₩11,371 | -1.51% | 2.7만 |
|---|
| 2026.03.24 | ₩11,197 | ₩11,438 | ₩11,143 | ₩11,277 | +0.72% | 2.4만 |
|---|
| 2026.03.23 | ₩11,331 | ₩11,652 | ₩11,009 | ₩11,009 | -2.84% | 3.1만 |
|---|
| 2026.03.20 | ₩11,974 | ₩11,974 | ₩11,143 | ₩11,170 | -6.72% | 5.4만 |
|---|
| 2026.03.19 | ₩11,867 | ₩12,068 | ₩11,545 | ₩11,921 | +0.45% | 9.2만 |
|---|
| 2026.03.18 | ₩11,746 | ₩12,001 | ₩11,357 | ₩11,867 | +1.03% | 10.6만 |
|---|
| 2026.03.17 | ₩11,237 | ₩11,800 | ₩11,088 | ₩11,652 | +3.70% | 4.9만 |
|---|
| 2026.03.16 | ₩10,754 | ₩11,518 | ₩10,754 | ₩11,036 | +2.62% | 3.7만 |
|---|
| 2026.03.13 | ₩10,660 | ₩10,875 | ₩10,549 | ₩10,700 | +0.38% | 1.1만 |
|---|
| 2026.03.12 | ₩10,848 | ₩10,969 | ₩10,325 | ₩10,539 | -2.84% | 3.8만 |
|---|
| 2026.03.11 | ₩10,660 | ₩11,116 | ₩10,660 | ₩10,794 | +1.26% | 1.7만 |
|---|
| 2026.03.10 | ₩10,017 | ₩10,978 | ₩10,017 | ₩10,526 | +5.09% | 3만 |
|---|
| 2026.03.09 | ₩9,722 | ₩10,365 | ₩9,393 | ₩9,976 | +2.62% | 9.4만 |
|---|
| 2026.03.06 | ₩10,379 | ₩10,553 | ₩9,815 | ₩9,829 | -5.30% | 12만 |
|---|
| 2026.03.05 | ₩10,969 | ₩11,223 | ₩10,191 | ₩10,352 | -5.62% | 5.8만 |
|---|
| 2026.03.04 | ₩11,022 | ₩11,170 | ₩10,593 | ₩10,955 | -0.61% | 7.2만 |
|---|
| 2026.03.03 | ₩11,398 | ₩11,398 | ₩10,700 | ₩10,955 | -3.88% | 4.3만 |
|---|
| 2026.03.02 | ₩10,660 | ₩11,666 | ₩10,442 | ₩11,478 | +7.67% | 9.5만 |
|---|
| 2026.02.27 | ₩10,821 | ₩10,821 | ₩10,352 | ₩10,553 | -2.48% | 6.1만 |
|---|
| 2026.02.26 | ₩10,620 | ₩10,995 | ₩10,365 | ₩10,754 | +1.26% | 9.6만 |
|---|
| 2026.02.25 | ₩11,264 | ₩11,264 | ₩10,580 | ₩10,660 | -5.36% | 8.5만 |
|---|
| 2026.02.24 | ₩10,727 | ₩11,398 | ₩10,607 | ₩11,317 | +5.50% | 20만 |
|---|
| 2026.02.23 | ₩10,218 | ₩10,942 | ₩10,191 | ₩10,781 | +5.51% | 10만 |
|---|
| 2026.02.20 | ₩11,062 | ₩11,062 | ₩10,218 | ₩10,218 | -7.64% | 7.8만 |
|---|
| 2026.02.19 | ₩11,076 | ₩11,317 | ₩10,499 | ₩11,022 | -0.48% | 8.7만 |
|---|
| 2026.02.18 | ₩10,861 | ₩11,666 | ₩10,392 | ₩10,902 | +0.37% | 5.3만 |
|---|
| 2026.02.17 | ₩10,714 | ₩10,942 | ₩10,271 | ₩10,687 | -0.25% | 8.4만 |
|---|
| 2026.02.13 | ₩10,942 | ₩11,351 | ₩10,352 | ₩10,365 | -5.27% | 11.1만 |
|---|
| 2026.02.12 | ₩11,652 | ₩12,055 | ₩10,875 | ₩10,942 | -6.10% | 8.4만 |
|---|
| 2026.02.11 | ₩12,135 | ₩12,309 | ₩11,264 | ₩11,626 | -4.20% | 13.2만 |
|---|
| 2026.02.10 | ₩12,242 | ₩12,672 | ₩11,800 | ₩11,800 | -3.61% | 8.4만 |
|---|
| 2026.02.09 | ₩13,449 | ₩13,449 | ₩12,068 | ₩12,363 | -8.08% | 16.5만 |
|---|
| 2026.02.06 | ₩12,095 | ₩13,409 | ₩12,082 | ₩13,067 | +8.04% | 20만 |
|---|
| 2026.02.05 | ₩13,262 | ₩13,342 | ₩11,532 | ₩11,921 | -10.11% | 15.9만 |
|---|
| 2026.02.04 | ₩12,739 | ₩13,691 | ₩12,470 | ₩13,691 | +7.47% | 24.3만 |
|---|
| 2026.02.03 | ₩12,926 | ₩13,539 | ₩11,679 | ₩12,511 | -3.22% | 28.6만 |
|---|
| 2026.02.02 | ₩10,727 | ₩12,739 | ₩10,593 | ₩12,162 | +13.37% | 50.4만 |
|---|
| 2026.01.30 | ₩9,882 | ₩11,069 | ₩9,494 | ₩10,513 | +6.38% | 30만 |
|---|
| 2026.01.29 | ₩9,487 | ₩10,365 | ₩9,473 | ₩9,856 | +3.89% | 15.5만 |
|---|
| 2026.01.28 | ₩9,319 | ₩9,514 | ₩9,279 | ₩9,279 | -0.43% | 6.2만 |
|---|
| 2026.01.27 | ₩9,064 | ₩9,380 | ₩8,727 | ₩9,252 | +2.07% | 4.1만 |
|---|
| 2026.01.26 | ₩9,453 | ₩9,527 | ₩8,957 | ₩8,984 | -4.96% | 3.3만 |
|---|
| 2026.01.23 | ₩9,587 | ₩9,762 | ₩9,427 | ₩9,440 | -1.54% | 4.2만 |
|---|
| 2026.01.22 | ₩9,551 | ₩9,722 | ₩9,400 | ₩9,587 | +0.38% | 2.7만 |
|---|
| 2026.01.21 | ₩9,239 | ₩9,628 | ₩9,011 | ₩9,547 | +3.34% | 6.9만 |
|---|
| 2026.01.20 | ₩8,568 | ₩9,212 | ₩8,448 | ₩9,118 | +6.42% | 8.3만 |
|---|
| 2026.01.16 | ₩8,179 | ₩8,622 | ₩8,179 | ₩8,421 | +2.95% | 10.6만 |
|---|
| 2026.01.15 | ₩8,166 | ₩8,381 | ₩8,039 | ₩8,273 | +1.31% | 8.9만 |
|---|
| 2026.01.14 | ₩8,300 | ₩8,374 | ₩8,153 | ₩8,347 | +0.57% | 1만 |
|---|
| 2026.01.13 | ₩8,112 | ₩8,398 | ₩8,112 | ₩8,300 | +2.31% | 5.9천 |
|---|
| 2026.01.12 | ₩8,139 | ₩8,505 | ₩8,072 | ₩8,139 | 0.00% | 9.3천 |
|---|
| 2026.01.09 | ₩7,844 | ₩8,072 | ₩7,844 | ₩8,072 | +2.91% | 2.3천 |
|---|
| 2026.01.08 | ₩8,059 | ₩8,059 | ₩7,777 | ₩7,791 | -3.33% | 4.2천 |
|---|
| 2026.01.07 | ₩7,724 | ₩8,137 | ₩7,724 | ₩7,978 | +3.30% | 1.6만 |
|---|
| 2026.01.06 | ₩7,657 | ₩7,911 | ₩7,630 | ₩7,724 | +0.88% | 1.9만 |
|---|
| 2026.01.05 | ₩8,045 | ₩8,045 | ₩7,764 | ₩7,777 | -3.33% | 1.3만 |
|---|
| 2026.01.02 | ₩7,911 | ₩8,340 | ₩7,911 | ₩7,992 | +1.02% | 2.2만 |
|---|
| 2025.12.31 | ₩8,126 | ₩8,273 | ₩6,839 | ₩7,858 | -3.30% | 2.3만 |
|---|
| 2025.12.30 | ₩8,126 | ₩8,434 | ₩8,126 | ₩8,139 | +0.17% | 5.4천 |
|---|
| 2025.12.29 | ₩8,273 | ₩8,273 | ₩8,112 | ₩8,126 | -1.78% | 8.3천 |
|---|
| 2025.12.26 | ₩8,179 | ₩8,273 | ₩8,086 | ₩8,099 | -0.98% | 6.8천 |
|---|
| 2025.12.24 | ₩8,354 | ₩8,542 | ₩8,072 | ₩8,112 | -2.89% | 11.4만 |
|---|
| 2025.12.23 | ₩8,179 | ₩8,984 | ₩8,154 | ₩8,528 | +4.26% | 10만 |
|---|
| 2025.12.22 | ₩8,327 | ₩8,542 | ₩8,314 | ₩8,314 | -0.16% | 8.3천 |
|---|
| 2025.12.19 | ₩8,354 | ₩8,461 | ₩8,320 | ₩8,381 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩8,166 | ₩8,582 | ₩8,072 | ₩8,568 | +4.93% | 5.3만 |
|---|
| 2025.12.17 | ₩8,059 | ₩8,300 | ₩8,059 | ₩8,300 | +3.00% | 1.4만 |
|---|
| 2025.12.16 | ₩8,112 | ₩8,448 | ₩8,045 | ₩8,099 | -0.17% | 4.5만 |
|---|
| 2025.12.15 | ₩8,528 | ₩8,662 | ₩8,072 | ₩8,609 | +0.94% | 2.2만 |
|---|
| 2025.12.12 | ₩8,843 | ₩8,843 | ₩8,434 | ₩8,542 | -3.41% | 9.8천 |
|---|
| 2025.12.11 | ₩8,609 | ₩8,796 | ₩8,340 | ₩8,649 | +0.47% | 3.2만 |
|---|
| 2025.12.10 | ₩8,917 | ₩8,944 | ₩8,528 | ₩8,677 | -2.69% | 1.8만 |
|---|
| 2025.12.09 | ₩8,930 | ₩9,178 | ₩8,743 | ₩8,769 | -1.80% | 6.6천 |
|---|
| 2025.12.08 | ₩9,319 | ₩9,386 | ₩8,716 | ₩9,038 | -3.02% | 2.7만 |
|---|
| 2025.12.05 | ₩9,105 | ₩9,869 | ₩9,011 | ₩9,520 | +4.57% | 3.2만 |
|---|
| 2025.12.04 | ₩8,582 | ₩9,279 | ₩8,381 | ₩9,091 | +5.94% | 2.6만 |
|---|
| 2025.12.03 | ₩8,340 | ₩8,689 | ₩8,045 | ₩8,568 | +2.73% | 1.3만 |
|---|
| 2025.12.02 | ₩8,582 | ₩8,582 | ₩8,340 | ₩8,407 | -2.03% | 6.4천 |
|---|
| 2025.12.01 | ₩8,179 | ₩8,729 | ₩8,059 | ₩8,689 | +6.23% | 2.2만 |
|---|
| 2025.11.28 | ₩8,314 | ₩8,555 | ₩8,045 | ₩8,287 | -0.32% | 2.2만 |
|---|
| 2025.11.26 | ₩8,582 | ₩8,823 | ₩8,394 | ₩8,421 | -1.87% | 8.8천 |
|---|
| 2025.11.25 | ₩8,642 | ₩8,689 | ₩8,496 | ₩8,635 | -0.08% | 4.2천 |
|---|
| 2025.11.24 | ₩8,568 | ₩8,890 | ₩8,394 | ₩8,716 | +1.72% | 1만 |
|---|
| 2025.11.21 | ₩8,716 | ₩8,716 | ₩8,059 | ₩8,434 | -3.23% | 1.3만 |
|---|
| 2025.11.20 | ₩9,044 | ₩9,044 | ₩8,314 | ₩8,588 | -5.04% | 2만 |
|---|
| 2025.11.19 | ₩9,044 | ₩9,051 | ₩8,314 | ₩8,756 | -3.19% | 3.1만 |
|---|
| 2025.11.18 | ₩8,850 | ₩9,024 | ₩8,716 | ₩8,716 | -1.52% | 1.9만 |
|---|
| 2025.11.17 | ₩9,239 | ₩9,372 | ₩8,783 | ₩8,863 | -4.06% | 2.9만 |
|---|
| 2025.11.14 | ₩9,319 | ₩9,949 | ₩9,172 | ₩9,172 | -1.58% | 1.8만 |
|---|
| 2025.11.13 | ₩9,386 | ₩9,675 | ₩9,051 | ₩9,507 | +1.29% | 1.7만 |
|---|
| 2025.11.12 | ₩9,453 | ₩9,829 | ₩9,252 | ₩9,406 | -0.50% | 1.3만 |
|---|
| 2025.11.11 | ₩9,681 | ₩9,815 | ₩9,453 | ₩9,453 | -2.35% | 1.1만 |
|---|
| 2025.11.10 | ₩9,333 | ₩9,903 | ₩9,306 | ₩9,775 | +4.74% | 1.7만 |
|---|
| 2025.11.07 | ₩9,158 | ₩9,279 | ₩8,863 | ₩9,239 | +0.88% | 1.1만 |
|---|
| 2025.11.06 | ₩9,467 | ₩9,467 | ₩8,716 | ₩9,158 | -3.26% | 8.8만 |
|---|
| 2025.11.05 | ₩9,185 | ₩9,574 | ₩9,185 | ₩9,386 | +2.19% | 7.1천 |
|---|
| 2025.11.04 | ₩9,587 | ₩9,587 | ₩9,118 | ₩9,199 | -4.06% | 3.7만 |
|---|
| 2025.11.03 | ₩9,949 | ₩10,043 | ₩9,447 | ₩9,681 | -2.70% | 4.6만 |
|---|
| 2025.10.31 | ₩9,105 | ₩10,151 | ₩9,105 | ₩9,990 | +9.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,587 | ₩9,628 | ₩9,051 | ₩9,091 | -5.17% | 3.2만 |
|---|
| 2025.10.29 | ₩9,654 | ₩9,708 | ₩9,380 | ₩9,587 | -0.69% | 2.3만 |
|---|
| 2025.10.28 | ₩9,601 | ₩9,789 | ₩9,453 | ₩9,654 | +0.56% | 1.8만 |
|---|
| 2025.10.27 | ₩9,574 | ₩10,526 | ₩9,534 | ₩9,534 | -0.42% | 1.9만 |
|---|
| 2025.10.24 | ₩9,990 | ₩10,177 | ₩9,386 | ₩9,574 | -4.16% | 2.3만 |
|---|
| 2025.10.23 | ₩10,164 | ₩10,727 | ₩9,775 | ₩9,789 | -3.69% | 3.1만 |
|---|
| 2025.10.22 | ₩9,949 | ₩10,191 | ₩9,634 | ₩9,748 | -2.02% | 2.9만 |
|---|
| 2025.10.21 | ₩10,747 | ₩11,089 | ₩9,668 | ₩9,896 | -7.92% | 6.6만 |
|---|
| 2025.10.20 | ₩10,204 | ₩10,727 | ₩9,790 | ₩10,392 | +1.84% | 5.5만 |
|---|
| 2025.10.17 | ₩10,499 | ₩10,794 | ₩10,070 | ₩10,231 | -2.55% | 6.3만 |
|---|
| 2025.10.16 | ₩10,888 | ₩11,250 | ₩10,057 | ₩10,647 | -2.22% | 45.7만 |
|---|
| 2025.10.15 | ₩10,687 | ₩10,982 | ₩10,077 | ₩10,687 | 0.00% | 13만 |
|---|
| 2025.10.14 | ₩9,896 | ₩10,499 | ₩9,692 | ₩10,486 | +5.96% | 8.4만 |
|---|
| 2025.10.13 | ₩9,467 | ₩9,971 | ₩9,239 | ₩9,896 | +4.53% | 4.8만 |
|---|
| 2025.10.10 | ₩9,440 | ₩10,057 | ₩9,386 | ₩9,453 | +0.14% | 10.4만 |
|---|