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 | ₩5,969 | ₩5,969 | ₩5,808 | ₩5,835 | -2.24% | 17.5만 |
| 2026.10.08 | ₩5,768 | ₩5,955 | ₩5,755 | ₩5,822 | +0.93% | 33.2만 |
| 2026.10.07 | ₩5,942 | ₩6,009 | ₩5,755 | ₩5,808 | -2.25% | 34.7만 |
| 2026.10.06 | ₩5,875 | ₩6,075 | ₩5,808 | ₩5,982 | +1.82% | 46.5만 |
| 2026.10.05 | ₩5,862 | ₩5,902 | ₩5,715 | ₩5,848 | -0.23% | 24.3만 |
| 2026.10.02 | ₩5,795 | ₩5,989 | ₩5,762 | ₩5,835 | +0.69% | 28.5만 |
| 2026.10.01 | ₩5,768 | ₩5,822 | ₩5,584 | ₩5,688 | -1.39% | 17.5만 |
| 2026.09.30 | ₩5,755 | ₩5,875 | ₩5,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,808 |
| +0.93% |
| 23.8만 |
| 2026.09.29 | ₩5,662 | ₩5,768 | ₩5,588 | ₩5,688 | +0.47% | 58.7만 |
|---|
| 2026.09.28 | ₩5,621 | ₩5,806 | ₩5,573 | ₩5,621 | 0.00% | 69만 |
|---|
| 2026.09.25 | ₩5,888 | ₩6,009 | ₩5,768 | ₩5,969 | +1.36% | 26만 |
|---|
| 2026.09.24 | ₩5,755 | ₩5,888 | ₩5,742 | ₩5,808 | +0.93% | 26.8만 |
|---|
| 2026.09.23 | ₩5,982 | ₩6,089 | ₩5,768 | ₩5,795 | -3.12% | 37.2만 |
|---|
| 2026.09.22 | ₩5,955 | ₩6,156 | ₩5,929 | ₩5,982 | +0.45% | 31.1만 |
|---|
| 2026.09.21 | ₩5,969 | ₩6,022 | ₩5,848 | ₩5,969 | 0.00% | 35.8만 |
|---|
| 2026.09.18 | ₩5,808 | ₩5,929 | ₩5,795 | ₩5,888 | +1.38% | 53.9만 |
|---|
| 2026.09.17 | ₩5,715 | ₩5,895 | ₩5,715 | ₩5,782 | +1.17% | 24.3만 |
|---|
| 2026.09.16 | ₩5,742 | ₩5,795 | ₩5,608 | ₩5,662 | -1.40% | 21.5만 |
|---|
| 2026.09.15 | ₩5,702 | ₩5,762 | ₩5,608 | ₩5,675 | -0.47% | 33.1만 |
|---|
| 2026.09.14 | ₩5,755 | ₩5,822 | ₩5,648 | ₩5,702 | -0.93% | 42.2만 |
|---|
| 2026.09.11 | ₩5,848 | ₩6,035 | ₩5,835 | ₩5,875 | +0.46% | 32.5만 |
|---|
| 2026.09.10 | ₩5,742 | ₩5,915 | ₩5,702 | ₩5,848 | +1.86% | 26.4만 |
|---|
| 2026.09.09 | ₩6,009 | ₩6,102 | ₩5,755 | ₩5,795 | -3.56% | 49.2만 |
|---|
| 2026.09.08 | ₩5,942 | ₩6,196 | ₩5,929 | ₩5,995 | +0.90% | 87.2만 |
|---|
| 2026.09.04 | ₩5,875 | ₩6,142 | ₩5,848 | ₩5,942 | +1.14% | 52.7만 |
|---|
| 2026.09.03 | ₩5,742 | ₩6,002 | ₩5,675 | ₩5,848 | +1.86% | 45.8만 |
|---|
| 2026.09.02 | ₩5,555 | ₩5,848 | ₩5,555 | ₩5,728 | +3.13% | 37.4만 |
|---|
| 2026.09.01 | ₩5,608 | ₩5,728 | ₩5,501 | ₩5,581 | -0.48% | 111만 |
|---|
| 2026.08.31 | ₩6,049 | ₩6,071 | ₩5,595 | ₩5,621 | -7.06% | 119.2만 |
|---|
| 2026.08.28 | ₩6,035 | ₩6,169 | ₩5,955 | ₩6,022 | -0.22% | 70.5만 |
|---|
| 2026.08.27 | ₩6,329 | ₩6,369 | ₩5,955 | ₩6,009 | -5.06% | 56.6만 |
|---|
| 2026.08.26 | ₩6,222 | ₩6,503 | ₩6,196 | ₩6,236 | +0.21% | 63.5만 |
|---|
| 2026.08.25 | ₩5,902 | ₩6,276 | ₩5,875 | ₩6,236 | +5.66% | 67.2만 |
|---|
| 2026.08.24 | ₩6,115 | ₩6,260 | ₩5,848 | ₩5,848 | -4.37% | 162.4만 |
|---|
| 2026.08.21 | ₩6,249 | ₩6,503 | ₩6,102 | ₩6,436 | +2.99% | 117.7만 |
|---|
| 2026.08.20 | ₩5,915 | ₩6,202 | ₩5,835 | ₩6,029 | +1.92% | 131.6만 |
|---|
| 2026.08.19 | ₩6,009 | ₩6,356 | ₩5,688 | ₩5,788 | -3.67% | 480.9만 |
|---|
| 2026.08.18 | ₩7,771 | ₩7,851 | ₩7,344 | ₩7,638 | -1.72% | 102.2만 |
|---|
| 2026.08.17 | ₩8,319 | ₩8,345 | ₩7,558 | ₩7,931 | -4.65% | 79.6만 |
|---|
| 2026.08.14 | ₩7,651 | ₩8,145 | ₩7,552 | ₩8,105 | +5.93% | 82만 |
|---|
| 2026.08.13 | ₩7,531 | ₩7,718 | ₩7,437 | ₩7,558 | +0.35% | 56.1만 |
|---|
| 2026.08.12 | ₩7,558 | ₩7,664 | ₩7,371 | ₩7,531 | -0.35% | 53.6만 |
|---|
| 2026.08.11 | ₩7,250 | ₩7,493 | ₩7,130 | ₩7,371 | +1.66% | 51.3만 |
|---|
| 2026.08.10 | ₩7,651 | ₩7,798 | ₩7,117 | ₩7,144 | -6.63% | 69.5만 |
|---|
| 2026.08.07 | ₩7,184 | ₩7,818 | ₩7,184 | ₩7,745 | +7.81% | 109.3만 |
|---|
| 2026.08.06 | ₩6,823 | ₩7,284 | ₩6,823 | ₩7,050 | +3.33% | 100만 |
|---|
| 2026.08.05 | ₩7,344 | ₩7,344 | ₩6,796 | ₩6,863 | -6.55% | 82.1만 |
|---|
| 2026.08.04 | ₩7,344 | ₩7,497 | ₩6,990 | ₩7,291 | -0.73% | 63만 |
|---|
| 2026.08.03 | ₩6,877 | ₩7,144 | ₩6,676 | ₩7,144 | +3.88% | 53.5만 |
|---|
| 2026.07.31 | ₩7,104 | ₩7,331 | ₩6,636 | ₩6,877 | -3.20% | 46.6만 |
|---|
| 2026.07.30 | ₩6,503 | ₩6,983 | ₩6,409 | ₩6,903 | +6.16% | 64.9만 |
|---|
| 2026.07.29 | ₩6,182 | ₩6,409 | ₩6,022 | ₩6,276 | +1.51% | 51만 |
|---|
| 2026.07.28 | ₩6,423 | ₩6,423 | ₩5,888 | ₩6,182 | -3.74% | 69.5만 |
|---|
| 2026.07.27 | ₩6,543 | ₩6,549 | ₩6,262 | ₩6,436 | -1.63% | 54.5만 |
|---|
| 2026.07.24 | ₩6,690 | ₩6,783 | ₩6,249 | ₩6,436 | -3.79% | 63.6만 |
|---|
| 2026.07.23 | ₩6,756 | ₩7,077 | ₩6,616 | ₩6,623 | -1.98% | 82.3만 |
|---|
| 2026.07.22 | ₩6,770 | ₩7,277 | ₩6,690 | ₩6,730 | -0.59% | 90.6만 |
|---|
| 2026.07.21 | ₩6,943 | ₩7,144 | ₩6,690 | ₩6,756 | -2.69% | 79.4만 |
|---|
| 2026.07.20 | ₩6,970 | ₩7,104 | ₩6,823 | ₩6,877 | -1.34% | 44.4만 |
|---|
| 2026.07.17 | ₩6,796 | ₩7,224 | ₩6,676 | ₩6,970 | +2.55% | 51.3만 |
|---|
| 2026.07.16 | ₩7,504 | ₩7,576 | ₩6,810 | ₩6,970 | -7.12% | 74.3만 |
|---|
| 2026.07.15 | ₩8,198 | ₩8,546 | ₩7,571 | ₩7,651 | -6.68% | 84.5만 |
|---|
| 2026.07.14 | ₩7,798 | ₩8,145 | ₩7,646 | ₩8,132 | +4.28% | 62만 |
|---|
| 2026.07.13 | ₩8,078 | ₩8,078 | ₩7,664 | ₩7,678 | -4.96% | 63.3만 |
|---|
| 2026.07.10 | ₩8,158 | ₩8,252 | ₩7,998 | ₩8,078 | -0.98% | 53.6만 |
|---|
| 2026.07.09 | ₩8,799 | ₩8,906 | ₩8,025 | ₩8,239 | -6.37% | 95.8만 |
|---|
| 2026.07.08 | ₩8,586 | ₩8,906 | ₩8,385 | ₩8,719 | +1.56% | 67.4만 |
|---|
| 2026.07.07 | ₩8,879 | ₩9,033 | ₩8,439 | ₩8,586 | -3.31% | 79.4만 |
|---|
| 2026.07.06 | ₩8,639 | ₩9,333 | ₩8,506 | ₩8,986 | +4.02% | 85.9만 |
|---|
| 2026.07.02 | ₩9,147 | ₩9,447 | ₩8,212 | ₩8,632 | -5.62% | 109만 |
|---|
| 2026.07.01 | ₩9,000 | ₩9,667 | ₩8,839 | ₩9,180 | +2.00% | 79.8만 |
|---|
| 2026.06.30 | ₩9,574 | ₩9,774 | ₩8,572 | ₩9,280 | -3.07% | 144.7만 |
|---|
| 2026.06.29 | ₩9,868 | ₩9,894 | ₩9,173 | ₩9,574 | -2.98% | 201.4만 |
|---|
| 2026.06.26 | ₩9,347 | ₩9,948 | ₩9,347 | ₩9,694 | +3.71% | 228.4만 |
|---|
| 2026.06.25 | ₩10,722 | ₩10,749 | ₩9,360 | ₩9,854 | -8.09% | 192.1만 |
|---|
| 2026.06.24 | ₩12,992 | ₩13,019 | ₩10,428 | ₩10,562 | -18.71% | 464.2만 |
|---|
| 2026.06.23 | ₩14,875 | ₩17,879 | ₩14,648 | ₩17,265 | +16.07% | 77.3만 |
|---|
| 2026.06.22 | ₩16,624 | ₩16,824 | ₩15,193 | ₩15,636 | -5.94% | 44.8만 |
|---|
| 2026.06.18 | ₩16,691 | ₩17,565 | ₩15,930 | ₩16,197 | -2.96% | 43.8만 |
|---|
| 2026.06.17 | ₩16,410 | ₩17,286 | ₩16,036 | ₩16,677 | +1.63% | 39.7만 |
|---|
| 2026.06.16 | ₩16,090 | ₩17,625 | ₩16,063 | ₩16,477 | +2.41% | 51.7만 |
|---|
| 2026.06.15 | ₩17,772 | ₩17,879 | ₩15,676 | ₩16,557 | -6.84% | 78.8만 |
|---|
| 2026.06.12 | ₩18,119 | ₩18,213 | ₩16,824 | ₩17,118 | -5.53% | 75.6만 |
|---|
| 2026.06.11 | ₩17,025 | ₩18,066 | ₩16,397 | ₩18,026 | +5.88% | 34.1만 |
|---|
| 2026.06.10 | ₩17,599 | ₩17,879 | ₩16,373 | ₩16,824 | -4.40% | 43.2만 |
|---|
| 2026.06.09 | ₩18,066 | ₩18,453 | ₩16,090 | ₩17,265 | -4.43% | 72.6만 |
|---|
| 2026.06.08 | ₩21,364 | ₩21,364 | ₩17,293 | ₩17,559 | -17.81% | 128만 |
|---|
| 2026.06.05 | ₩22,686 | ₩22,699 | ₩19,388 | ₩21,044 | -7.24% | 117.3만 |
|---|
| 2026.06.04 | ₩21,017 | ₩23,274 | ₩20,770 | ₩22,686 | +7.94% | 64만 |
|---|
| 2026.06.03 | ₩21,938 | ₩22,032 | ₩20,883 | ₩21,965 | +0.12% | 32.7만 |
|---|
| 2026.06.02 | ₩19,228 | ₩22,546 | ₩18,849 | ₩22,339 | +16.18% | 101.4만 |
|---|
| 2026.06.01 | ₩19,174 | ₩19,562 | ₩17,360 | ₩19,321 | +0.77% | 83.9만 |
|---|
| 2026.05.29 | ₩22,025 | ₩22,025 | ₩19,361 | ₩19,375 | -12.03% | 79.5만 |
|---|
| 2026.05.28 | ₩20,229 | ₩22,045 | ₩19,902 | ₩21,645 | +7.00% | 58.7만 |
|---|
| 2026.05.27 | ₩20,283 | ₩20,376 | ₩18,894 | ₩20,376 | +0.46% | 32.4만 |
|---|
| 2026.05.26 | ₩20,496 | ₩20,496 | ₩18,695 | ₩20,429 | -0.33% | 65.2만 |
|---|
| 2026.05.22 | ₩19,829 | ₩20,550 | ₩19,094 | ₩19,748 | -0.40% | 38.5만 |
|---|
| 2026.05.21 | ₩17,866 | ₩19,361 | ₩17,612 | ₩19,161 | +7.25% | 30.7만 |
|---|
| 2026.05.20 | ₩18,573 | ₩18,747 | ₩17,105 | ₩18,039 | -2.88% | 35.5만 |
|---|
| 2026.05.19 | ₩18,667 | ₩19,495 | ₩17,639 | ₩18,453 | -1.14% | 45.2만 |
|---|
| 2026.05.18 | ₩17,585 | ₩19,762 | ₩16,704 | ₩19,762 | +12.38% | 83.1만 |
|---|
| 2026.05.15 | ₩16,677 | ₩17,091 | ₩15,022 | ₩16,918 | +1.44% | 23.9만 |
|---|
| 2026.05.14 | ₩17,051 | ₩17,358 | ₩16,183 | ₩16,944 | -0.63% | 13.5만 |
|---|
| 2026.05.13 | ₩16,384 | ₩17,105 | ₩15,756 | ₩17,038 | +3.99% | 15.6만 |
|---|
| 2026.05.12 | ₩17,706 | ₩18,050 | ₩15,863 | ₩15,943 | -9.95% | 31.8만 |
|---|
| 2026.05.11 | ₩16,143 | ₩18,026 | ₩15,898 | ₩17,973 | +11.33% | 42.9만 |
|---|
| 2026.05.08 | ₩14,421 | ₩15,102 | ₩14,387 | ₩15,022 | +4.17% | 9.2만 |
|---|
| 2026.05.07 | ₩14,688 | ₩15,102 | ₩14,234 | ₩14,474 | -1.45% | 10.1만 |
|---|
| 2026.05.06 | ₩14,915 | ₩15,229 | ₩14,301 | ₩14,608 | -2.06% | 15.6만 |
|---|
| 2026.05.05 | ₩15,396 | ₩15,956 | ₩14,835 | ₩14,915 | -3.12% | 23.3만 |
|---|
| 2026.05.04 | ₩16,878 | ₩16,878 | ₩15,182 | ₩15,529 | -7.99% | 18.8만 |
|---|
| 2026.05.01 | ₩15,596 | ₩17,091 | ₩15,596 | ₩16,971 | +8.82% | 19.4만 |
|---|
| 2026.04.30 | ₩14,955 | ₩16,103 | ₩14,875 | ₩15,676 | +4.82% | 26.1만 |
|---|
| 2026.04.29 | ₩14,561 | ₩15,222 | ₩14,354 | ₩15,035 | +3.26% | 20만 |
|---|
| 2026.04.28 | ₩14,474 | ₩14,875 | ₩14,180 | ₩14,448 | -0.18% | 37만 |
|---|
| 2026.04.27 | ₩15,716 | ₩16,157 | ₩14,715 | ₩15,062 | -4.16% | 22.5만 |
|---|
| 2026.04.24 | ₩15,930 | ₩16,424 | ₩15,396 | ₩15,556 | -2.35% | 25.8만 |
|---|
| 2026.04.23 | ₩18,066 | ₩18,427 | ₩16,492 | ₩16,611 | -8.06% | 22.1만 |
|---|
| 2026.04.22 | ₩18,667 | ₩19,134 | ₩17,752 | ₩18,400 | -1.43% | 27.2만 |
|---|
| 2026.04.21 | ₩17,879 | ₩18,453 | ₩17,225 | ₩18,293 | +2.32% | 31.4만 |
|---|
| 2026.04.20 | ₩17,358 | ₩18,160 | ₩16,904 | ₩17,919 | +3.23% | 30.8만 |
|---|
| 2026.04.17 | ₩16,824 | ₩18,226 | ₩16,824 | ₩17,118 | +1.75% | 30.2만 |
|---|
| 2026.04.16 | ₩15,689 | ₩16,811 | ₩15,689 | ₩16,758 | +6.81% | 23.6만 |
|---|
| 2026.04.15 | ₩15,956 | ₩17,198 | ₩15,529 | ₩15,689 | -1.67% | 40.9만 |
|---|
| 2026.04.14 | ₩16,210 | ₩16,210 | ₩15,075 | ₩16,063 | -0.91% | 30.1만 |
|---|
| 2026.04.13 | ₩15,249 | ₩16,023 | ₩15,209 | ₩15,529 | +1.84% | 22.9만 |
|---|
| 2026.04.10 | ₩14,180 | ₩15,275 | ₩14,060 | ₩15,155 | +6.87% | 40.8만 |
|---|
| 2026.04.09 | ₩13,980 | ₩14,221 | ₩13,192 | ₩14,180 | +1.43% | 17.4만 |
|---|
| 2026.04.08 | ₩13,726 | ₩13,887 | ₩13,119 | ₩13,747 | +0.15% | 21.5만 |
|---|
| 2026.04.07 | ₩13,887 | ₩13,887 | ₩12,498 | ₩12,992 | -6.44% | 24.9만 |
|---|
| 2026.04.06 | ₩13,139 | ₩14,661 | ₩13,059 | ₩13,393 | +1.93% | 79만 |
|---|
| 2026.04.02 | ₩11,710 | ₩12,445 | ₩11,096 | ₩12,418 | +6.04% | 40.6만 |
|---|
| 2026.04.01 | ₩10,188 | ₩11,670 | ₩10,161 | ₩11,256 | +10.48% | 13.3만 |
|---|
| 2026.03.31 | ₩10,295 | ₩10,615 | ₩9,747 | ₩9,787 | -4.93% | 5.4만 |
|---|
| 2026.03.30 | ₩10,495 | ₩11,470 | ₩9,881 | ₩9,908 | -5.60% | 5.8만 |
|---|
| 2026.03.27 | ₩10,722 | ₩10,722 | ₩10,161 | ₩10,549 | -1.62% | 3.5만 |
|---|
| 2026.03.26 | ₩11,256 | ₩11,483 | ₩10,549 | ₩10,602 | -5.81% | 3.9만 |
|---|
| 2026.03.25 | ₩11,497 | ₩11,750 | ₩11,256 | ₩11,323 | -1.51% | 2.7만 |
|---|
| 2026.03.24 | ₩11,149 | ₩11,390 | ₩11,096 | ₩11,230 | +0.72% | 2.4만 |
|---|
| 2026.03.23 | ₩11,283 | ₩11,603 | ₩10,962 | ₩10,962 | -2.84% | 3.1만 |
|---|
| 2026.03.20 | ₩11,924 | ₩11,924 | ₩11,096 | ₩11,123 | -6.72% | 5.4만 |
|---|
| 2026.03.19 | ₩11,817 | ₩12,017 | ₩11,497 | ₩11,870 | +0.45% | 9.2만 |
|---|
| 2026.03.18 | ₩11,697 | ₩11,951 | ₩11,310 | ₩11,817 | +1.03% | 10.6만 |
|---|
| 2026.03.17 | ₩11,189 | ₩11,750 | ₩11,041 | ₩11,603 | +3.70% | 4.9만 |
|---|
| 2026.03.16 | ₩10,709 | ₩11,470 | ₩10,709 | ₩10,989 | +2.62% | 3.7만 |
|---|
| 2026.03.13 | ₩10,615 | ₩10,829 | ₩10,504 | ₩10,655 | +0.38% | 1.1만 |
|---|
| 2026.03.12 | ₩10,802 | ₩10,922 | ₩10,282 | ₩10,495 | -2.84% | 3.8만 |
|---|
| 2026.03.11 | ₩10,615 | ₩11,069 | ₩10,615 | ₩10,749 | +1.26% | 1.7만 |
|---|
| 2026.03.10 | ₩9,974 | ₩10,932 | ₩9,974 | ₩10,482 | +5.09% | 3만 |
|---|
| 2026.03.09 | ₩9,681 | ₩10,322 | ₩9,353 | ₩9,934 | +2.62% | 9.4만 |
|---|
| 2026.03.06 | ₩10,335 | ₩10,508 | ₩9,774 | ₩9,787 | -5.30% | 12만 |
|---|
| 2026.03.05 | ₩10,922 | ₩11,176 | ₩10,148 | ₩10,308 | -5.62% | 5.8만 |
|---|
| 2026.03.04 | ₩10,976 | ₩11,123 | ₩10,549 | ₩10,909 | -0.61% | 7.2만 |
|---|
| 2026.03.03 | ₩11,350 | ₩11,350 | ₩10,655 | ₩10,909 | -3.88% | 4.3만 |
|---|
| 2026.03.02 | ₩10,615 | ₩11,617 | ₩10,398 | ₩11,430 | +7.67% | 9.5만 |
|---|
| 2026.02.27 | ₩10,776 | ₩10,776 | ₩10,308 | ₩10,508 | -2.48% | 6.1만 |
|---|
| 2026.02.26 | ₩10,575 | ₩10,949 | ₩10,322 | ₩10,709 | +1.26% | 9.6만 |
|---|
| 2026.02.25 | ₩11,216 | ₩11,216 | ₩10,535 | ₩10,615 | -5.36% | 8.5만 |
|---|
| 2026.02.24 | ₩10,682 | ₩11,350 | ₩10,562 | ₩11,270 | +5.50% | 20만 |
|---|
| 2026.02.23 | ₩10,175 | ₩10,896 | ₩10,148 | ₩10,735 | +5.51% | 10만 |
|---|
| 2026.02.20 | ₩11,016 | ₩11,016 | ₩10,175 | ₩10,175 | -7.64% | 7.8만 |
|---|
| 2026.02.19 | ₩11,029 | ₩11,270 | ₩10,455 | ₩10,976 | -0.48% | 8.7만 |
|---|
| 2026.02.18 | ₩10,816 | ₩11,617 | ₩10,348 | ₩10,856 | +0.37% | 5.3만 |
|---|
| 2026.02.17 | ₩10,669 | ₩10,896 | ₩10,228 | ₩10,642 | -0.25% | 8.4만 |
|---|
| 2026.02.13 | ₩10,896 | ₩11,303 | ₩10,308 | ₩10,322 | -5.27% | 11.1만 |
|---|
| 2026.02.12 | ₩11,603 | ₩12,004 | ₩10,829 | ₩10,896 | -6.10% | 8.4만 |
|---|
| 2026.02.11 | ₩12,084 | ₩12,258 | ₩11,216 | ₩11,577 | -4.20% | 13.2만 |
|---|
| 2026.02.10 | ₩12,191 | ₩12,618 | ₩11,750 | ₩11,750 | -3.61% | 8.4만 |
|---|
| 2026.02.09 | ₩13,393 | ₩13,393 | ₩12,017 | ₩12,311 | -8.08% | 16.5만 |
|---|
| 2026.02.06 | ₩12,044 | ₩13,353 | ₩12,031 | ₩13,012 | +8.04% | 20만 |
|---|
| 2026.02.05 | ₩13,206 | ₩13,286 | ₩11,483 | ₩11,870 | -10.11% | 15.9만 |
|---|
| 2026.02.04 | ₩12,685 | ₩13,633 | ₩12,418 | ₩13,633 | +7.47% | 24.3만 |
|---|
| 2026.02.03 | ₩12,872 | ₩13,482 | ₩11,630 | ₩12,458 | -3.22% | 28.6만 |
|---|
| 2026.02.02 | ₩10,682 | ₩12,685 | ₩10,549 | ₩12,111 | +13.37% | 50.4만 |
|---|
| 2026.01.30 | ₩9,841 | ₩11,023 | ₩9,454 | ₩10,468 | +6.38% | 30만 |
|---|
| 2026.01.29 | ₩9,447 | ₩10,322 | ₩9,434 | ₩9,814 | +3.89% | 15.5만 |
|---|
| 2026.01.28 | ₩9,280 | ₩9,474 | ₩9,240 | ₩9,240 | -0.43% | 6.2만 |
|---|
| 2026.01.27 | ₩9,026 | ₩9,340 | ₩8,690 | ₩9,213 | +2.07% | 4.1만 |
|---|
| 2026.01.26 | ₩9,414 | ₩9,487 | ₩8,920 | ₩8,946 | -4.96% | 3.3만 |
|---|
| 2026.01.23 | ₩9,547 | ₩9,721 | ₩9,387 | ₩9,400 | -1.54% | 4.2만 |
|---|
| 2026.01.22 | ₩9,511 | ₩9,681 | ₩9,360 | ₩9,547 | +0.38% | 2.7만 |
|---|
| 2026.01.21 | ₩9,200 | ₩9,587 | ₩8,973 | ₩9,507 | +3.34% | 6.9만 |
|---|
| 2026.01.20 | ₩8,532 | ₩9,173 | ₩8,412 | ₩9,080 | +6.42% | 8.3만 |
|---|
| 2026.01.16 | ₩8,145 | ₩8,586 | ₩8,145 | ₩8,385 | +2.95% | 10.6만 |
|---|
| 2026.01.15 | ₩8,132 | ₩8,345 | ₩8,005 | ₩8,239 | +1.31% | 8.9만 |
|---|
| 2026.01.14 | ₩8,265 | ₩8,339 | ₩8,118 | ₩8,312 | +0.57% | 1만 |
|---|
| 2026.01.13 | ₩8,078 | ₩8,363 | ₩8,078 | ₩8,265 | +2.31% | 5.9천 |
|---|
| 2026.01.12 | ₩8,105 | ₩8,470 | ₩8,038 | ₩8,105 | 0.00% | 9.3천 |
|---|
| 2026.01.09 | ₩7,811 | ₩8,038 | ₩7,811 | ₩8,038 | +2.91% | 2.3천 |
|---|
| 2026.01.08 | ₩8,025 | ₩8,025 | ₩7,745 | ₩7,758 | -3.33% | 4.2천 |
|---|
| 2026.01.07 | ₩7,691 | ₩8,102 | ₩7,691 | ₩7,945 | +3.30% | 1.6만 |
|---|
| 2026.01.06 | ₩7,624 | ₩7,878 | ₩7,598 | ₩7,691 | +0.88% | 1.9만 |
|---|
| 2026.01.05 | ₩8,012 | ₩8,012 | ₩7,731 | ₩7,745 | -3.33% | 1.3만 |
|---|
| 2026.01.02 | ₩7,878 | ₩8,305 | ₩7,878 | ₩7,958 | +1.02% | 2.2만 |
|---|
| 2025.12.31 | ₩8,092 | ₩8,239 | ₩6,810 | ₩7,825 | -3.30% | 2.3만 |
|---|
| 2025.12.30 | ₩8,092 | ₩8,399 | ₩8,092 | ₩8,105 | +0.17% | 5.4천 |
|---|
| 2025.12.29 | ₩8,239 | ₩8,239 | ₩8,078 | ₩8,092 | -1.78% | 8.3천 |
|---|
| 2025.12.26 | ₩8,145 | ₩8,239 | ₩8,052 | ₩8,065 | -0.98% | 6.8천 |
|---|
| 2025.12.24 | ₩8,319 | ₩8,506 | ₩8,038 | ₩8,078 | -2.89% | 11.4만 |
|---|
| 2025.12.23 | ₩8,145 | ₩8,946 | ₩8,120 | ₩8,492 | +4.26% | 10만 |
|---|
| 2025.12.22 | ₩8,292 | ₩8,506 | ₩8,279 | ₩8,279 | -0.16% | 8.3천 |
|---|
| 2025.12.19 | ₩8,319 | ₩8,425 | ₩8,285 | ₩8,345 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩8,132 | ₩8,546 | ₩8,038 | ₩8,532 | +4.93% | 5.3만 |
|---|
| 2025.12.17 | ₩8,025 | ₩8,265 | ₩8,025 | ₩8,265 | +3.00% | 1.4만 |
|---|
| 2025.12.16 | ₩8,078 | ₩8,412 | ₩8,012 | ₩8,065 | -0.17% | 4.5만 |
|---|
| 2025.12.15 | ₩8,492 | ₩8,626 | ₩8,038 | ₩8,572 | +0.94% | 2.2만 |
|---|
| 2025.12.12 | ₩8,806 | ₩8,806 | ₩8,399 | ₩8,506 | -3.41% | 9.8천 |
|---|
| 2025.12.11 | ₩8,572 | ₩8,759 | ₩8,305 | ₩8,612 | +0.47% | 3.2만 |
|---|
| 2025.12.10 | ₩8,879 | ₩8,906 | ₩8,492 | ₩8,640 | -2.69% | 1.8만 |
|---|
| 2025.12.09 | ₩8,893 | ₩9,140 | ₩8,706 | ₩8,733 | -1.80% | 6.6천 |
|---|
| 2025.12.08 | ₩9,280 | ₩9,347 | ₩8,679 | ₩9,000 | -3.02% | 2.7만 |
|---|
| 2025.12.05 | ₩9,066 | ₩9,828 | ₩8,973 | ₩9,480 | +4.57% | 3.2만 |
|---|
| 2025.12.04 | ₩8,546 | ₩9,240 | ₩8,345 | ₩9,053 | +5.94% | 2.6만 |
|---|
| 2025.12.03 | ₩8,305 | ₩8,652 | ₩8,012 | ₩8,532 | +2.73% | 1.3만 |
|---|
| 2025.12.02 | ₩8,546 | ₩8,546 | ₩8,305 | ₩8,372 | -2.03% | 6.4천 |
|---|
| 2025.12.01 | ₩8,145 | ₩8,693 | ₩8,025 | ₩8,652 | +6.23% | 2.2만 |
|---|
| 2025.11.28 | ₩8,279 | ₩8,519 | ₩8,012 | ₩8,252 | -0.32% | 2.2만 |
|---|
| 2025.11.26 | ₩8,546 | ₩8,786 | ₩8,359 | ₩8,385 | -1.87% | 8.8천 |
|---|
| 2025.11.25 | ₩8,606 | ₩8,652 | ₩8,460 | ₩8,599 | -0.08% | 4.2천 |
|---|
| 2025.11.24 | ₩8,532 | ₩8,853 | ₩8,359 | ₩8,679 | +1.72% | 1만 |
|---|
| 2025.11.21 | ₩8,679 | ₩8,679 | ₩8,025 | ₩8,399 | -3.23% | 1.3만 |
|---|
| 2025.11.20 | ₩9,006 | ₩9,006 | ₩8,279 | ₩8,552 | -5.04% | 2만 |
|---|
| 2025.11.19 | ₩9,006 | ₩9,013 | ₩8,279 | ₩8,719 | -3.19% | 3.1만 |
|---|
| 2025.11.18 | ₩8,813 | ₩8,986 | ₩8,679 | ₩8,679 | -1.52% | 1.9만 |
|---|
| 2025.11.17 | ₩9,200 | ₩9,332 | ₩8,746 | ₩8,826 | -4.06% | 2.9만 |
|---|
| 2025.11.14 | ₩9,280 | ₩9,908 | ₩9,133 | ₩9,133 | -1.58% | 1.8만 |
|---|
| 2025.11.13 | ₩9,347 | ₩9,634 | ₩9,013 | ₩9,467 | +1.29% | 1.7만 |
|---|
| 2025.11.12 | ₩9,414 | ₩9,787 | ₩9,213 | ₩9,367 | -0.50% | 1.3만 |
|---|
| 2025.11.11 | ₩9,641 | ₩9,774 | ₩9,414 | ₩9,414 | -2.35% | 1.1만 |
|---|
| 2025.11.10 | ₩9,293 | ₩9,861 | ₩9,267 | ₩9,734 | +4.74% | 1.7만 |
|---|
| 2025.11.07 | ₩9,120 | ₩9,240 | ₩8,826 | ₩9,200 | +0.88% | 1.1만 |
|---|
| 2025.11.06 | ₩9,427 | ₩9,427 | ₩8,679 | ₩9,120 | -3.26% | 8.8만 |
|---|
| 2025.11.05 | ₩9,147 | ₩9,534 | ₩9,147 | ₩9,347 | +2.19% | 7.1천 |
|---|
| 2025.11.04 | ₩9,547 | ₩9,547 | ₩9,080 | ₩9,160 | -4.06% | 3.7만 |
|---|
| 2025.11.03 | ₩9,908 | ₩10,001 | ₩9,407 | ₩9,641 | -2.70% | 4.6만 |
|---|
| 2025.10.31 | ₩9,066 | ₩10,108 | ₩9,066 | ₩9,948 | +9.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,547 | ₩9,587 | ₩9,013 | ₩9,053 | -5.17% | 3.2만 |
|---|
| 2025.10.29 | ₩9,614 | ₩9,667 | ₩9,340 | ₩9,547 | -0.69% | 2.3만 |
|---|
| 2025.10.28 | ₩9,560 | ₩9,747 | ₩9,414 | ₩9,614 | +0.56% | 1.8만 |
|---|
| 2025.10.27 | ₩9,534 | ₩10,482 | ₩9,494 | ₩9,494 | -0.42% | 1.9만 |
|---|
| 2025.10.24 | ₩9,948 | ₩10,135 | ₩9,347 | ₩9,534 | -4.16% | 2.3만 |
|---|
| 2025.10.23 | ₩10,121 | ₩10,682 | ₩9,734 | ₩9,747 | -3.69% | 3.1만 |
|---|
| 2025.10.22 | ₩9,908 | ₩10,148 | ₩9,594 | ₩9,707 | -2.02% | 2.9만 |
|---|
| 2025.10.21 | ₩10,702 | ₩11,043 | ₩9,627 | ₩9,854 | -7.92% | 6.6만 |
|---|
| 2025.10.20 | ₩10,161 | ₩10,682 | ₩9,749 | ₩10,348 | +1.84% | 5.5만 |
|---|
| 2025.10.17 | ₩10,455 | ₩10,749 | ₩10,028 | ₩10,188 | -2.55% | 6.3만 |
|---|
| 2025.10.16 | ₩10,842 | ₩11,203 | ₩10,014 | ₩10,602 | -2.22% | 45.7만 |
|---|
| 2025.10.15 | ₩10,642 | ₩10,936 | ₩10,034 | ₩10,642 | 0.00% | 13만 |
|---|
| 2025.10.14 | ₩9,854 | ₩10,455 | ₩9,651 | ₩10,442 | +5.96% | 8.4만 |
|---|
| 2025.10.13 | ₩9,427 | ₩9,929 | ₩9,200 | ₩9,854 | +4.53% | 4.8만 |
|---|
| 2025.10.10 | ₩9,400 | ₩10,014 | ₩9,347 | ₩9,414 | +0.14% | 10.4만 |
|---|