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 | ₩5,968 | ₩5,968 | ₩5,808 | ₩5,834 | -2.24% | 17.5만 |
| 2026.10.08 | ₩5,768 | ₩5,955 | ₩5,754 | ₩5,821 | +0.93% | 33.2만 |
| 2026.10.07 | ₩5,941 | ₩6,008 | ₩5,754 | ₩5,808 | -2.25% | 34.7만 |
| 2026.10.06 | ₩5,874 | ₩6,075 | ₩5,808 | ₩5,981 | +1.82% | 46.5만 |
| 2026.10.05 | ₩5,861 | ₩5,901 | ₩5,714 | ₩5,848 | -0.23% | 24.3만 |
| 2026.10.02 | ₩5,794 | ₩5,988 | ₩5,761 | ₩5,834 | +0.69% | 28.5만 |
| 2026.10.01 | ₩5,768 | ₩5,821 | ₩5,583 | ₩5,688 | -1.39% | 17.5만 |
| 2026.09.30 | ₩5,754 | ₩5,874 | ₩5,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,808 |
| +0.93% |
| 23.8만 |
| 2026.09.29 | ₩5,661 | ₩5,768 | ₩5,587 | ₩5,688 | +0.47% | 58.7만 |
|---|
| 2026.09.28 | ₩5,621 | ₩5,805 | ₩5,573 | ₩5,621 | 0.00% | 69만 |
|---|
| 2026.09.25 | ₩5,888 | ₩6,008 | ₩5,768 | ₩5,968 | +1.36% | 26만 |
|---|
| 2026.09.24 | ₩5,754 | ₩5,888 | ₩5,741 | ₩5,808 | +0.93% | 26.8만 |
|---|
| 2026.09.23 | ₩5,981 | ₩6,088 | ₩5,768 | ₩5,794 | -3.12% | 37.2만 |
|---|
| 2026.09.22 | ₩5,955 | ₩6,155 | ₩5,928 | ₩5,981 | +0.45% | 31.1만 |
|---|
| 2026.09.21 | ₩5,968 | ₩6,021 | ₩5,848 | ₩5,968 | 0.00% | 35.8만 |
|---|
| 2026.09.18 | ₩5,808 | ₩5,928 | ₩5,794 | ₩5,888 | +1.38% | 53.9만 |
|---|
| 2026.09.17 | ₩5,714 | ₩5,895 | ₩5,714 | ₩5,781 | +1.17% | 24.3만 |
|---|
| 2026.09.16 | ₩5,741 | ₩5,794 | ₩5,607 | ₩5,661 | -1.40% | 21.5만 |
|---|
| 2026.09.15 | ₩5,701 | ₩5,761 | ₩5,607 | ₩5,674 | -0.47% | 33.1만 |
|---|
| 2026.09.14 | ₩5,754 | ₩5,821 | ₩5,648 | ₩5,701 | -0.93% | 42.2만 |
|---|
| 2026.09.11 | ₩5,848 | ₩6,035 | ₩5,834 | ₩5,874 | +0.46% | 32.5만 |
|---|
| 2026.09.10 | ₩5,741 | ₩5,915 | ₩5,701 | ₩5,848 | +1.86% | 26.4만 |
|---|
| 2026.09.09 | ₩6,008 | ₩6,101 | ₩5,754 | ₩5,794 | -3.56% | 49.2만 |
|---|
| 2026.09.08 | ₩5,941 | ₩6,195 | ₩5,928 | ₩5,995 | +0.90% | 87.2만 |
|---|
| 2026.09.04 | ₩5,874 | ₩6,142 | ₩5,848 | ₩5,941 | +1.14% | 52.7만 |
|---|
| 2026.09.03 | ₩5,741 | ₩6,001 | ₩5,674 | ₩5,848 | +1.86% | 45.8만 |
|---|
| 2026.09.02 | ₩5,554 | ₩5,848 | ₩5,554 | ₩5,728 | +3.13% | 37.4만 |
|---|
| 2026.09.01 | ₩5,607 | ₩5,728 | ₩5,501 | ₩5,581 | -0.48% | 111만 |
|---|
| 2026.08.31 | ₩6,048 | ₩6,071 | ₩5,594 | ₩5,621 | -7.06% | 119.2만 |
|---|
| 2026.08.28 | ₩6,035 | ₩6,168 | ₩5,955 | ₩6,021 | -0.22% | 70.5만 |
|---|
| 2026.08.27 | ₩6,328 | ₩6,368 | ₩5,955 | ₩6,008 | -5.06% | 56.6만 |
|---|
| 2026.08.26 | ₩6,222 | ₩6,502 | ₩6,195 | ₩6,235 | +0.21% | 63.5만 |
|---|
| 2026.08.25 | ₩5,901 | ₩6,275 | ₩5,874 | ₩6,235 | +5.66% | 67.2만 |
|---|
| 2026.08.24 | ₩6,115 | ₩6,259 | ₩5,848 | ₩5,848 | -4.37% | 162.4만 |
|---|
| 2026.08.21 | ₩6,248 | ₩6,502 | ₩6,101 | ₩6,435 | +2.99% | 117.7만 |
|---|
| 2026.08.20 | ₩5,915 | ₩6,202 | ₩5,834 | ₩6,028 | +1.92% | 131.6만 |
|---|
| 2026.08.19 | ₩6,008 | ₩6,355 | ₩5,688 | ₩5,788 | -3.67% | 480.9만 |
|---|
| 2026.08.18 | ₩7,770 | ₩7,850 | ₩7,343 | ₩7,637 | -1.72% | 102.2만 |
|---|
| 2026.08.17 | ₩8,318 | ₩8,344 | ₩7,557 | ₩7,931 | -4.65% | 79.6만 |
|---|
| 2026.08.14 | ₩7,650 | ₩8,144 | ₩7,551 | ₩8,104 | +5.93% | 82만 |
|---|
| 2026.08.13 | ₩7,530 | ₩7,717 | ₩7,437 | ₩7,557 | +0.35% | 56.1만 |
|---|
| 2026.08.12 | ₩7,557 | ₩7,664 | ₩7,370 | ₩7,530 | -0.35% | 53.6만 |
|---|
| 2026.08.11 | ₩7,250 | ₩7,493 | ₩7,129 | ₩7,370 | +1.66% | 51.3만 |
|---|
| 2026.08.10 | ₩7,650 | ₩7,797 | ₩7,116 | ₩7,143 | -6.63% | 69.5만 |
|---|
| 2026.08.07 | ₩7,183 | ₩7,817 | ₩7,183 | ₩7,744 | +7.81% | 109.3만 |
|---|
| 2026.08.06 | ₩6,822 | ₩7,283 | ₩6,822 | ₩7,049 | +3.33% | 100만 |
|---|
| 2026.08.05 | ₩7,343 | ₩7,343 | ₩6,796 | ₩6,862 | -6.55% | 82.1만 |
|---|
| 2026.08.04 | ₩7,343 | ₩7,497 | ₩6,989 | ₩7,290 | -0.73% | 63만 |
|---|
| 2026.08.03 | ₩6,876 | ₩7,143 | ₩6,676 | ₩7,143 | +3.88% | 53.5만 |
|---|
| 2026.07.31 | ₩7,103 | ₩7,330 | ₩6,635 | ₩6,876 | -3.20% | 46.6만 |
|---|
| 2026.07.30 | ₩6,502 | ₩6,983 | ₩6,409 | ₩6,903 | +6.16% | 64.9만 |
|---|
| 2026.07.29 | ₩6,182 | ₩6,409 | ₩6,021 | ₩6,275 | +1.51% | 51만 |
|---|
| 2026.07.28 | ₩6,422 | ₩6,422 | ₩5,888 | ₩6,182 | -3.74% | 69.5만 |
|---|
| 2026.07.27 | ₩6,542 | ₩6,549 | ₩6,262 | ₩6,435 | -1.63% | 54.5만 |
|---|
| 2026.07.24 | ₩6,689 | ₩6,782 | ₩6,248 | ₩6,435 | -3.79% | 63.6만 |
|---|
| 2026.07.23 | ₩6,756 | ₩7,076 | ₩6,615 | ₩6,622 | -1.98% | 82.3만 |
|---|
| 2026.07.22 | ₩6,769 | ₩7,276 | ₩6,689 | ₩6,729 | -0.59% | 90.6만 |
|---|
| 2026.07.21 | ₩6,943 | ₩7,143 | ₩6,689 | ₩6,756 | -2.69% | 79.4만 |
|---|
| 2026.07.20 | ₩6,969 | ₩7,103 | ₩6,822 | ₩6,876 | -1.34% | 44.4만 |
|---|
| 2026.07.17 | ₩6,796 | ₩7,223 | ₩6,676 | ₩6,969 | +2.55% | 51.3만 |
|---|
| 2026.07.16 | ₩7,503 | ₩7,575 | ₩6,809 | ₩6,969 | -7.12% | 74.3만 |
|---|
| 2026.07.15 | ₩8,198 | ₩8,545 | ₩7,570 | ₩7,650 | -6.68% | 84.5만 |
|---|
| 2026.07.14 | ₩7,797 | ₩8,144 | ₩7,645 | ₩8,131 | +4.28% | 62만 |
|---|
| 2026.07.13 | ₩8,077 | ₩8,077 | ₩7,664 | ₩7,677 | -4.96% | 63.3만 |
|---|
| 2026.07.10 | ₩8,158 | ₩8,251 | ₩7,997 | ₩8,077 | -0.98% | 53.6만 |
|---|
| 2026.07.09 | ₩8,798 | ₩8,905 | ₩8,024 | ₩8,238 | -6.37% | 95.8만 |
|---|
| 2026.07.08 | ₩8,585 | ₩8,905 | ₩8,384 | ₩8,718 | +1.56% | 67.4만 |
|---|
| 2026.07.07 | ₩8,878 | ₩9,032 | ₩8,438 | ₩8,585 | -3.31% | 79.4만 |
|---|
| 2026.07.06 | ₩8,638 | ₩9,332 | ₩8,505 | ₩8,985 | +4.02% | 85.9만 |
|---|
| 2026.07.02 | ₩9,146 | ₩9,446 | ₩8,211 | ₩8,631 | -5.62% | 109만 |
|---|
| 2026.07.01 | ₩8,999 | ₩9,666 | ₩8,838 | ₩9,179 | +2.00% | 79.8만 |
|---|
| 2026.06.30 | ₩9,573 | ₩9,773 | ₩8,571 | ₩9,279 | -3.07% | 144.7만 |
|---|
| 2026.06.29 | ₩9,866 | ₩9,893 | ₩9,172 | ₩9,573 | -2.98% | 201.4만 |
|---|
| 2026.06.26 | ₩9,346 | ₩9,947 | ₩9,346 | ₩9,693 | +3.71% | 228.4만 |
|---|
| 2026.06.25 | ₩10,721 | ₩10,748 | ₩9,359 | ₩9,853 | -8.09% | 192.1만 |
|---|
| 2026.06.24 | ₩12,991 | ₩13,017 | ₩10,427 | ₩10,561 | -18.71% | 464.2만 |
|---|
| 2026.06.23 | ₩14,873 | ₩17,877 | ₩14,646 | ₩17,263 | +16.07% | 77.3만 |
|---|
| 2026.06.22 | ₩16,622 | ₩16,822 | ₩15,191 | ₩15,634 | -5.94% | 44.8만 |
|---|
| 2026.06.18 | ₩16,689 | ₩17,563 | ₩15,928 | ₩16,195 | -2.96% | 43.8만 |
|---|
| 2026.06.17 | ₩16,409 | ₩17,284 | ₩16,035 | ₩16,676 | +1.63% | 39.7만 |
|---|
| 2026.06.16 | ₩16,088 | ₩17,623 | ₩16,061 | ₩16,475 | +2.41% | 51.7만 |
|---|
| 2026.06.15 | ₩17,770 | ₩17,877 | ₩15,674 | ₩16,555 | -6.84% | 78.8만 |
|---|
| 2026.06.12 | ₩18,117 | ₩18,211 | ₩16,822 | ₩17,116 | -5.53% | 75.6만 |
|---|
| 2026.06.11 | ₩17,023 | ₩18,064 | ₩16,395 | ₩18,024 | +5.88% | 34.1만 |
|---|
| 2026.06.10 | ₩17,597 | ₩17,877 | ₩16,371 | ₩16,822 | -4.40% | 43.2만 |
|---|
| 2026.06.09 | ₩18,064 | ₩18,451 | ₩16,088 | ₩17,263 | -4.43% | 72.6만 |
|---|
| 2026.06.08 | ₩21,362 | ₩21,362 | ₩17,291 | ₩17,557 | -17.81% | 128만 |
|---|
| 2026.06.05 | ₩22,684 | ₩22,697 | ₩19,386 | ₩21,041 | -7.24% | 117.3만 |
|---|
| 2026.06.04 | ₩21,015 | ₩23,271 | ₩20,768 | ₩22,684 | +7.94% | 64만 |
|---|
| 2026.06.03 | ₩21,936 | ₩22,029 | ₩20,881 | ₩21,963 | +0.12% | 32.7만 |
|---|
| 2026.06.02 | ₩19,226 | ₩22,543 | ₩18,846 | ₩22,336 | +16.18% | 101.4만 |
|---|
| 2026.06.01 | ₩19,172 | ₩19,559 | ₩17,358 | ₩19,319 | +0.77% | 83.9만 |
|---|
| 2026.05.29 | ₩22,023 | ₩22,023 | ₩19,359 | ₩19,372 | -12.03% | 79.5만 |
|---|
| 2026.05.28 | ₩20,227 | ₩22,043 | ₩19,900 | ₩21,642 | +7.00% | 58.7만 |
|---|
| 2026.05.27 | ₩20,280 | ₩20,374 | ₩18,892 | ₩20,374 | +0.46% | 32.4만 |
|---|
| 2026.05.26 | ₩20,494 | ₩20,494 | ₩18,693 | ₩20,427 | -0.33% | 65.2만 |
|---|
| 2026.05.22 | ₩19,826 | ₩20,547 | ₩19,092 | ₩19,746 | -0.40% | 38.5만 |
|---|
| 2026.05.21 | ₩17,864 | ₩19,359 | ₩17,610 | ₩19,159 | +7.25% | 30.7만 |
|---|
| 2026.05.20 | ₩18,571 | ₩18,745 | ₩17,103 | ₩18,037 | -2.88% | 35.5만 |
|---|
| 2026.05.19 | ₩18,665 | ₩19,493 | ₩17,637 | ₩18,451 | -1.14% | 45.2만 |
|---|
| 2026.05.18 | ₩17,583 | ₩19,760 | ₩16,702 | ₩19,760 | +12.38% | 83.1만 |
|---|
| 2026.05.15 | ₩16,676 | ₩17,089 | ₩15,020 | ₩16,916 | +1.44% | 23.9만 |
|---|
| 2026.05.14 | ₩17,049 | ₩17,356 | ₩16,182 | ₩16,943 | -0.63% | 13.5만 |
|---|
| 2026.05.13 | ₩16,382 | ₩17,103 | ₩15,754 | ₩17,036 | +3.99% | 15.6만 |
|---|
| 2026.05.12 | ₩17,704 | ₩18,048 | ₩15,861 | ₩15,941 | -9.95% | 31.8만 |
|---|
| 2026.05.11 | ₩16,141 | ₩18,024 | ₩15,896 | ₩17,971 | +11.33% | 42.9만 |
|---|
| 2026.05.08 | ₩14,419 | ₩15,100 | ₩14,386 | ₩15,020 | +4.17% | 9.2만 |
|---|
| 2026.05.07 | ₩14,686 | ₩15,100 | ₩14,232 | ₩14,473 | -1.45% | 10.1만 |
|---|
| 2026.05.06 | ₩14,913 | ₩15,227 | ₩14,299 | ₩14,606 | -2.06% | 15.6만 |
|---|
| 2026.05.05 | ₩15,394 | ₩15,955 | ₩14,833 | ₩14,913 | -3.12% | 23.3만 |
|---|
| 2026.05.04 | ₩16,876 | ₩16,876 | ₩15,180 | ₩15,527 | -7.99% | 18.8만 |
|---|
| 2026.05.01 | ₩15,594 | ₩17,089 | ₩15,594 | ₩16,969 | +8.82% | 19.4만 |
|---|
| 2026.04.30 | ₩14,953 | ₩16,101 | ₩14,873 | ₩15,674 | +4.82% | 26.1만 |
|---|
| 2026.04.29 | ₩14,559 | ₩15,220 | ₩14,352 | ₩15,033 | +3.26% | 20만 |
|---|
| 2026.04.28 | ₩14,473 | ₩14,873 | ₩14,179 | ₩14,446 | -0.18% | 37만 |
|---|
| 2026.04.27 | ₩15,714 | ₩16,155 | ₩14,713 | ₩15,060 | -4.16% | 22.5만 |
|---|
| 2026.04.24 | ₩15,928 | ₩16,422 | ₩15,394 | ₩15,554 | -2.35% | 25.8만 |
|---|
| 2026.04.23 | ₩18,064 | ₩18,425 | ₩16,490 | ₩16,609 | -8.06% | 22.1만 |
|---|
| 2026.04.22 | ₩18,665 | ₩19,132 | ₩17,750 | ₩18,398 | -1.43% | 27.2만 |
|---|
| 2026.04.21 | ₩17,877 | ₩18,451 | ₩17,223 | ₩18,291 | +2.32% | 31.4만 |
|---|
| 2026.04.20 | ₩17,356 | ₩18,157 | ₩16,902 | ₩17,917 | +3.23% | 30.8만 |
|---|
| 2026.04.17 | ₩16,822 | ₩18,224 | ₩16,822 | ₩17,116 | +1.75% | 30.2만 |
|---|
| 2026.04.16 | ₩15,688 | ₩16,809 | ₩15,688 | ₩16,756 | +6.81% | 23.6만 |
|---|
| 2026.04.15 | ₩15,955 | ₩17,196 | ₩15,527 | ₩15,688 | -1.67% | 40.9만 |
|---|
| 2026.04.14 | ₩16,208 | ₩16,208 | ₩15,073 | ₩16,061 | -0.91% | 30.1만 |
|---|
| 2026.04.13 | ₩15,247 | ₩16,021 | ₩15,207 | ₩15,527 | +1.84% | 22.9만 |
|---|
| 2026.04.10 | ₩14,179 | ₩15,274 | ₩14,059 | ₩15,153 | +6.87% | 40.8만 |
|---|
| 2026.04.09 | ₩13,979 | ₩14,219 | ₩13,191 | ₩14,179 | +1.43% | 17.4만 |
|---|
| 2026.04.08 | ₩13,725 | ₩13,885 | ₩13,117 | ₩13,745 | +0.15% | 21.5만 |
|---|
| 2026.04.07 | ₩13,885 | ₩13,885 | ₩12,497 | ₩12,991 | -6.44% | 24.9만 |
|---|
| 2026.04.06 | ₩13,137 | ₩14,660 | ₩13,057 | ₩13,391 | +1.93% | 79만 |
|---|
| 2026.04.02 | ₩11,709 | ₩12,443 | ₩11,095 | ₩12,417 | +6.04% | 40.6만 |
|---|
| 2026.04.01 | ₩10,187 | ₩11,669 | ₩10,160 | ₩11,255 | +10.48% | 13.3만 |
|---|
| 2026.03.31 | ₩10,294 | ₩10,614 | ₩9,746 | ₩9,786 | -4.93% | 5.4만 |
|---|
| 2026.03.30 | ₩10,494 | ₩11,469 | ₩9,880 | ₩9,907 | -5.60% | 5.8만 |
|---|
| 2026.03.27 | ₩10,721 | ₩10,721 | ₩10,160 | ₩10,547 | -1.62% | 3.5만 |
|---|
| 2026.03.26 | ₩11,255 | ₩11,482 | ₩10,547 | ₩10,601 | -5.81% | 3.9만 |
|---|
| 2026.03.25 | ₩11,495 | ₩11,749 | ₩11,255 | ₩11,322 | -1.51% | 2.7만 |
|---|
| 2026.03.24 | ₩11,148 | ₩11,388 | ₩11,095 | ₩11,228 | +0.72% | 2.4만 |
|---|
| 2026.03.23 | ₩11,282 | ₩11,602 | ₩10,961 | ₩10,961 | -2.84% | 3.1만 |
|---|
| 2026.03.20 | ₩11,923 | ₩11,923 | ₩11,095 | ₩11,121 | -6.72% | 5.4만 |
|---|
| 2026.03.19 | ₩11,816 | ₩12,016 | ₩11,495 | ₩11,869 | +0.45% | 9.2만 |
|---|
| 2026.03.18 | ₩11,696 | ₩11,949 | ₩11,308 | ₩11,816 | +1.03% | 10.6만 |
|---|
| 2026.03.17 | ₩11,188 | ₩11,749 | ₩11,040 | ₩11,602 | +3.70% | 4.9만 |
|---|
| 2026.03.16 | ₩10,708 | ₩11,469 | ₩10,708 | ₩10,988 | +2.62% | 3.7만 |
|---|
| 2026.03.13 | ₩10,614 | ₩10,828 | ₩10,503 | ₩10,654 | +0.38% | 1.1만 |
|---|
| 2026.03.12 | ₩10,801 | ₩10,921 | ₩10,280 | ₩10,494 | -2.84% | 3.8만 |
|---|
| 2026.03.11 | ₩10,614 | ₩11,068 | ₩10,614 | ₩10,748 | +1.26% | 1.7만 |
|---|
| 2026.03.10 | ₩9,973 | ₩10,931 | ₩9,973 | ₩10,481 | +5.09% | 3만 |
|---|
| 2026.03.09 | ₩9,680 | ₩10,320 | ₩9,352 | ₩9,933 | +2.62% | 9.4만 |
|---|
| 2026.03.06 | ₩10,334 | ₩10,507 | ₩9,773 | ₩9,786 | -5.30% | 12만 |
|---|
| 2026.03.05 | ₩10,921 | ₩11,175 | ₩10,147 | ₩10,307 | -5.62% | 5.8만 |
|---|
| 2026.03.04 | ₩10,975 | ₩11,121 | ₩10,547 | ₩10,908 | -0.61% | 7.2만 |
|---|
| 2026.03.03 | ₩11,348 | ₩11,348 | ₩10,654 | ₩10,908 | -3.88% | 4.3만 |
|---|
| 2026.03.02 | ₩10,614 | ₩11,615 | ₩10,397 | ₩11,429 | +7.67% | 9.5만 |
|---|
| 2026.02.27 | ₩10,774 | ₩10,774 | ₩10,307 | ₩10,507 | -2.48% | 6.1만 |
|---|
| 2026.02.26 | ₩10,574 | ₩10,948 | ₩10,320 | ₩10,708 | +1.26% | 9.6만 |
|---|
| 2026.02.25 | ₩11,215 | ₩11,215 | ₩10,534 | ₩10,614 | -5.36% | 8.5만 |
|---|
| 2026.02.24 | ₩10,681 | ₩11,348 | ₩10,561 | ₩11,268 | +5.50% | 20만 |
|---|
| 2026.02.23 | ₩10,174 | ₩10,894 | ₩10,147 | ₩10,734 | +5.51% | 10만 |
|---|
| 2026.02.20 | ₩11,015 | ₩11,015 | ₩10,174 | ₩10,174 | -7.64% | 7.8만 |
|---|
| 2026.02.19 | ₩11,028 | ₩11,268 | ₩10,454 | ₩10,975 | -0.48% | 8.7만 |
|---|
| 2026.02.18 | ₩10,814 | ₩11,615 | ₩10,347 | ₩10,854 | +0.37% | 5.3만 |
|---|
| 2026.02.17 | ₩10,668 | ₩10,894 | ₩10,227 | ₩10,641 | -0.25% | 8.4만 |
|---|
| 2026.02.13 | ₩10,894 | ₩11,302 | ₩10,307 | ₩10,320 | -5.27% | 11.1만 |
|---|
| 2026.02.12 | ₩11,602 | ₩12,003 | ₩10,828 | ₩10,894 | -6.10% | 8.4만 |
|---|
| 2026.02.11 | ₩12,083 | ₩12,256 | ₩11,215 | ₩11,575 | -4.20% | 13.2만 |
|---|
| 2026.02.10 | ₩12,190 | ₩12,617 | ₩11,749 | ₩11,749 | -3.61% | 8.4만 |
|---|
| 2026.02.09 | ₩13,391 | ₩13,391 | ₩12,016 | ₩12,310 | -8.08% | 16.5만 |
|---|
| 2026.02.06 | ₩12,043 | ₩13,351 | ₩12,029 | ₩13,011 | +8.04% | 20만 |
|---|
| 2026.02.05 | ₩13,204 | ₩13,284 | ₩11,482 | ₩11,869 | -10.11% | 15.9만 |
|---|
| 2026.02.04 | ₩12,684 | ₩13,631 | ₩12,417 | ₩13,631 | +7.47% | 24.3만 |
|---|
| 2026.02.03 | ₩12,870 | ₩13,481 | ₩11,629 | ₩12,457 | -3.22% | 28.6만 |
|---|
| 2026.02.02 | ₩10,681 | ₩12,684 | ₩10,547 | ₩12,109 | +13.37% | 50.4만 |
|---|
| 2026.01.30 | ₩9,840 | ₩11,021 | ₩9,453 | ₩10,467 | +6.38% | 30만 |
|---|
| 2026.01.29 | ₩9,446 | ₩10,320 | ₩9,433 | ₩9,813 | +3.89% | 15.5만 |
|---|
| 2026.01.28 | ₩9,279 | ₩9,473 | ₩9,239 | ₩9,239 | -0.43% | 6.2만 |
|---|
| 2026.01.27 | ₩9,025 | ₩9,339 | ₩8,689 | ₩9,212 | +2.07% | 4.1만 |
|---|
| 2026.01.26 | ₩9,413 | ₩9,486 | ₩8,919 | ₩8,945 | -4.96% | 3.3만 |
|---|
| 2026.01.23 | ₩9,546 | ₩9,720 | ₩9,386 | ₩9,399 | -1.54% | 4.2만 |
|---|
| 2026.01.22 | ₩9,510 | ₩9,680 | ₩9,359 | ₩9,546 | +0.38% | 2.7만 |
|---|
| 2026.01.21 | ₩9,199 | ₩9,586 | ₩8,972 | ₩9,506 | +3.34% | 6.9만 |
|---|
| 2026.01.20 | ₩8,531 | ₩9,172 | ₩8,411 | ₩9,079 | +6.42% | 8.3만 |
|---|
| 2026.01.16 | ₩8,144 | ₩8,585 | ₩8,144 | ₩8,384 | +2.95% | 10.6만 |
|---|
| 2026.01.15 | ₩8,131 | ₩8,344 | ₩8,004 | ₩8,238 | +1.31% | 8.9만 |
|---|
| 2026.01.14 | ₩8,264 | ₩8,338 | ₩8,117 | ₩8,311 | +0.57% | 1만 |
|---|
| 2026.01.13 | ₩8,077 | ₩8,362 | ₩8,077 | ₩8,264 | +2.31% | 5.9천 |
|---|
| 2026.01.12 | ₩8,104 | ₩8,469 | ₩8,037 | ₩8,104 | 0.00% | 9.3천 |
|---|
| 2026.01.09 | ₩7,810 | ₩8,037 | ₩7,810 | ₩8,037 | +2.91% | 2.3천 |
|---|
| 2026.01.08 | ₩8,024 | ₩8,024 | ₩7,744 | ₩7,757 | -3.33% | 4.2천 |
|---|
| 2026.01.07 | ₩7,690 | ₩8,101 | ₩7,690 | ₩7,944 | +3.30% | 1.6만 |
|---|
| 2026.01.06 | ₩7,623 | ₩7,877 | ₩7,597 | ₩7,690 | +0.88% | 1.9만 |
|---|
| 2026.01.05 | ₩8,011 | ₩8,011 | ₩7,730 | ₩7,744 | -3.33% | 1.3만 |
|---|
| 2026.01.02 | ₩7,877 | ₩8,304 | ₩7,877 | ₩7,957 | +1.02% | 2.2만 |
|---|
| 2025.12.31 | ₩8,091 | ₩8,238 | ₩6,809 | ₩7,824 | -3.30% | 2.3만 |
|---|
| 2025.12.30 | ₩8,091 | ₩8,398 | ₩8,091 | ₩8,104 | +0.17% | 5.4천 |
|---|
| 2025.12.29 | ₩8,238 | ₩8,238 | ₩8,077 | ₩8,091 | -1.78% | 8.3천 |
|---|
| 2025.12.26 | ₩8,144 | ₩8,238 | ₩8,051 | ₩8,064 | -0.98% | 6.8천 |
|---|
| 2025.12.24 | ₩8,318 | ₩8,505 | ₩8,037 | ₩8,077 | -2.89% | 11.4만 |
|---|
| 2025.12.23 | ₩8,144 | ₩8,945 | ₩8,119 | ₩8,491 | +4.26% | 10만 |
|---|
| 2025.12.22 | ₩8,291 | ₩8,505 | ₩8,278 | ₩8,278 | -0.16% | 8.3천 |
|---|
| 2025.12.19 | ₩8,318 | ₩8,425 | ₩8,284 | ₩8,344 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩8,131 | ₩8,545 | ₩8,037 | ₩8,531 | +4.93% | 5.3만 |
|---|
| 2025.12.17 | ₩8,024 | ₩8,264 | ₩8,024 | ₩8,264 | +3.00% | 1.4만 |
|---|
| 2025.12.16 | ₩8,077 | ₩8,411 | ₩8,011 | ₩8,064 | -0.17% | 4.5만 |
|---|
| 2025.12.15 | ₩8,491 | ₩8,625 | ₩8,037 | ₩8,571 | +0.94% | 2.2만 |
|---|
| 2025.12.12 | ₩8,805 | ₩8,805 | ₩8,398 | ₩8,505 | -3.41% | 9.8천 |
|---|
| 2025.12.11 | ₩8,571 | ₩8,758 | ₩8,304 | ₩8,611 | +0.47% | 3.2만 |
|---|
| 2025.12.10 | ₩8,878 | ₩8,905 | ₩8,491 | ₩8,639 | -2.69% | 1.8만 |
|---|
| 2025.12.09 | ₩8,892 | ₩9,139 | ₩8,705 | ₩8,732 | -1.80% | 6.6천 |
|---|
| 2025.12.08 | ₩9,279 | ₩9,346 | ₩8,678 | ₩8,999 | -3.02% | 2.7만 |
|---|
| 2025.12.05 | ₩9,065 | ₩9,826 | ₩8,972 | ₩9,479 | +4.57% | 3.2만 |
|---|
| 2025.12.04 | ₩8,545 | ₩9,239 | ₩8,344 | ₩9,052 | +5.94% | 2.6만 |
|---|
| 2025.12.03 | ₩8,304 | ₩8,652 | ₩8,011 | ₩8,531 | +2.73% | 1.3만 |
|---|
| 2025.12.02 | ₩8,545 | ₩8,545 | ₩8,304 | ₩8,371 | -2.03% | 6.4천 |
|---|
| 2025.12.01 | ₩8,144 | ₩8,692 | ₩8,024 | ₩8,652 | +6.23% | 2.2만 |
|---|
| 2025.11.28 | ₩8,278 | ₩8,518 | ₩8,011 | ₩8,251 | -0.32% | 2.2만 |
|---|
| 2025.11.26 | ₩8,545 | ₩8,785 | ₩8,358 | ₩8,384 | -1.87% | 8.8천 |
|---|
| 2025.11.25 | ₩8,605 | ₩8,652 | ₩8,459 | ₩8,598 | -0.08% | 4.2천 |
|---|
| 2025.11.24 | ₩8,531 | ₩8,852 | ₩8,358 | ₩8,678 | +1.72% | 1만 |
|---|
| 2025.11.21 | ₩8,678 | ₩8,678 | ₩8,024 | ₩8,398 | -3.23% | 1.3만 |
|---|
| 2025.11.20 | ₩9,005 | ₩9,005 | ₩8,278 | ₩8,551 | -5.04% | 2만 |
|---|
| 2025.11.19 | ₩9,005 | ₩9,012 | ₩8,278 | ₩8,718 | -3.19% | 3.1만 |
|---|
| 2025.11.18 | ₩8,812 | ₩8,985 | ₩8,678 | ₩8,678 | -1.52% | 1.9만 |
|---|
| 2025.11.17 | ₩9,199 | ₩9,331 | ₩8,745 | ₩8,825 | -4.06% | 2.9만 |
|---|
| 2025.11.14 | ₩9,279 | ₩9,907 | ₩9,132 | ₩9,132 | -1.58% | 1.8만 |
|---|
| 2025.11.13 | ₩9,346 | ₩9,633 | ₩9,012 | ₩9,466 | +1.29% | 1.7만 |
|---|
| 2025.11.12 | ₩9,413 | ₩9,786 | ₩9,212 | ₩9,366 | -0.50% | 1.3만 |
|---|
| 2025.11.11 | ₩9,639 | ₩9,773 | ₩9,413 | ₩9,413 | -2.35% | 1.1만 |
|---|
| 2025.11.10 | ₩9,292 | ₩9,860 | ₩9,266 | ₩9,733 | +4.74% | 1.7만 |
|---|
| 2025.11.07 | ₩9,119 | ₩9,239 | ₩8,825 | ₩9,199 | +0.88% | 1.1만 |
|---|
| 2025.11.06 | ₩9,426 | ₩9,426 | ₩8,678 | ₩9,119 | -3.26% | 8.8만 |
|---|
| 2025.11.05 | ₩9,146 | ₩9,533 | ₩9,146 | ₩9,346 | +2.19% | 7.1천 |
|---|
| 2025.11.04 | ₩9,546 | ₩9,546 | ₩9,079 | ₩9,159 | -4.06% | 3.7만 |
|---|
| 2025.11.03 | ₩9,907 | ₩10,000 | ₩9,406 | ₩9,639 | -2.70% | 4.6만 |
|---|
| 2025.10.31 | ₩9,065 | ₩10,107 | ₩9,065 | ₩9,947 | +9.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,546 | ₩9,586 | ₩9,012 | ₩9,052 | -5.17% | 3.2만 |
|---|
| 2025.10.29 | ₩9,613 | ₩9,666 | ₩9,339 | ₩9,546 | -0.69% | 2.3만 |
|---|
| 2025.10.28 | ₩9,559 | ₩9,746 | ₩9,413 | ₩9,613 | +0.56% | 1.8만 |
|---|
| 2025.10.27 | ₩9,533 | ₩10,481 | ₩9,493 | ₩9,493 | -0.42% | 1.9만 |
|---|
| 2025.10.24 | ₩9,947 | ₩10,133 | ₩9,346 | ₩9,533 | -4.16% | 2.3만 |
|---|
| 2025.10.23 | ₩10,120 | ₩10,681 | ₩9,733 | ₩9,746 | -3.69% | 3.1만 |
|---|
| 2025.10.22 | ₩9,907 | ₩10,147 | ₩9,593 | ₩9,706 | -2.02% | 2.9만 |
|---|
| 2025.10.21 | ₩10,701 | ₩11,041 | ₩9,626 | ₩9,853 | -7.92% | 6.6만 |
|---|
| 2025.10.20 | ₩10,160 | ₩10,681 | ₩9,748 | ₩10,347 | +1.84% | 5.5만 |
|---|
| 2025.10.17 | ₩10,454 | ₩10,748 | ₩10,027 | ₩10,187 | -2.55% | 6.3만 |
|---|
| 2025.10.16 | ₩10,841 | ₩11,202 | ₩10,013 | ₩10,601 | -2.22% | 45.7만 |
|---|
| 2025.10.15 | ₩10,641 | ₩10,935 | ₩10,033 | ₩10,641 | 0.00% | 13만 |
|---|
| 2025.10.14 | ₩9,853 | ₩10,454 | ₩9,650 | ₩10,441 | +5.96% | 8.4만 |
|---|
| 2025.10.13 | ₩9,426 | ₩9,928 | ₩9,199 | ₩9,853 | +4.53% | 4.8만 |
|---|
| 2025.10.10 | ₩9,399 | ₩10,013 | ₩9,346 | ₩9,413 | +0.14% | 10.4만 |
|---|