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 | ₩5,967 | ₩5,967 | ₩5,807 | ₩5,834 | -2.24% | 17.5만 |
| 2026.10.08 | ₩5,767 | ₩5,954 | ₩5,754 | ₩5,821 | +0.93% | 33.2만 |
| 2026.10.07 | ₩5,941 | ₩6,007 | ₩5,754 | ₩5,807 | -2.25% | 34.7만 |
| 2026.10.06 | ₩5,874 | ₩6,074 | ₩5,807 | ₩5,981 | +1.82% | 46.5만 |
| 2026.10.05 | ₩5,861 | ₩5,901 | ₩5,714 | ₩5,847 | -0.23% | 24.3만 |
| 2026.10.02 | ₩5,794 | ₩5,987 | ₩5,760 | ₩5,834 | +0.69% | 28.5만 |
| 2026.10.01 | ₩5,767 | ₩5,821 | ₩5,583 | ₩5,687 | -1.39% | 17.5만 |
| 2026.09.30 | ₩5,754 | ₩5,874 | ₩5,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,807 |
| +0.93% |
| 23.8만 |
| 2026.09.29 | ₩5,660 | ₩5,767 | ₩5,587 | ₩5,687 | +0.47% | 58.7만 |
|---|
| 2026.09.28 | ₩5,620 | ₩5,804 | ₩5,572 | ₩5,620 | 0.00% | 69만 |
|---|
| 2026.09.25 | ₩5,887 | ₩6,007 | ₩5,767 | ₩5,967 | +1.36% | 26만 |
|---|
| 2026.09.24 | ₩5,754 | ₩5,887 | ₩5,740 | ₩5,807 | +0.93% | 26.8만 |
|---|
| 2026.09.23 | ₩5,981 | ₩6,088 | ₩5,767 | ₩5,794 | -3.12% | 37.2만 |
|---|
| 2026.09.22 | ₩5,954 | ₩6,154 | ₩5,927 | ₩5,981 | +0.45% | 31.1만 |
|---|
| 2026.09.21 | ₩5,967 | ₩6,021 | ₩5,847 | ₩5,967 | 0.00% | 35.8만 |
|---|
| 2026.09.18 | ₩5,807 | ₩5,927 | ₩5,794 | ₩5,887 | +1.38% | 53.9만 |
|---|
| 2026.09.17 | ₩5,714 | ₩5,894 | ₩5,714 | ₩5,780 | +1.17% | 24.3만 |
|---|
| 2026.09.16 | ₩5,740 | ₩5,794 | ₩5,607 | ₩5,660 | -1.40% | 21.5만 |
|---|
| 2026.09.15 | ₩5,700 | ₩5,760 | ₩5,607 | ₩5,674 | -0.47% | 33.1만 |
|---|
| 2026.09.14 | ₩5,754 | ₩5,821 | ₩5,647 | ₩5,700 | -0.93% | 42.2만 |
|---|
| 2026.09.11 | ₩5,847 | ₩6,034 | ₩5,834 | ₩5,874 | +0.46% | 32.5만 |
|---|
| 2026.09.10 | ₩5,740 | ₩5,914 | ₩5,700 | ₩5,847 | +1.86% | 26.4만 |
|---|
| 2026.09.09 | ₩6,007 | ₩6,101 | ₩5,754 | ₩5,794 | -3.56% | 49.2만 |
|---|
| 2026.09.08 | ₩5,941 | ₩6,194 | ₩5,927 | ₩5,994 | +0.90% | 87.2만 |
|---|
| 2026.09.04 | ₩5,874 | ₩6,141 | ₩5,847 | ₩5,941 | +1.14% | 52.7만 |
|---|
| 2026.09.03 | ₩5,740 | ₩6,001 | ₩5,674 | ₩5,847 | +1.86% | 45.8만 |
|---|
| 2026.09.02 | ₩5,554 | ₩5,847 | ₩5,554 | ₩5,727 | +3.13% | 37.4만 |
|---|
| 2026.09.01 | ₩5,607 | ₩5,727 | ₩5,500 | ₩5,580 | -0.48% | 111만 |
|---|
| 2026.08.31 | ₩6,047 | ₩6,070 | ₩5,594 | ₩5,620 | -7.06% | 119.2만 |
|---|
| 2026.08.28 | ₩6,034 | ₩6,168 | ₩5,954 | ₩6,021 | -0.22% | 70.5만 |
|---|
| 2026.08.27 | ₩6,328 | ₩6,368 | ₩5,954 | ₩6,007 | -5.06% | 56.6만 |
|---|
| 2026.08.26 | ₩6,221 | ₩6,501 | ₩6,194 | ₩6,234 | +0.21% | 63.5만 |
|---|
| 2026.08.25 | ₩5,901 | ₩6,274 | ₩5,874 | ₩6,234 | +5.66% | 67.2만 |
|---|
| 2026.08.24 | ₩6,114 | ₩6,258 | ₩5,847 | ₩5,847 | -4.37% | 162.4만 |
|---|
| 2026.08.21 | ₩6,248 | ₩6,501 | ₩6,101 | ₩6,435 | +2.99% | 117.7만 |
|---|
| 2026.08.20 | ₩5,914 | ₩6,201 | ₩5,834 | ₩6,027 | +1.92% | 131.6만 |
|---|
| 2026.08.19 | ₩6,007 | ₩6,355 | ₩5,687 | ₩5,787 | -3.67% | 480.9만 |
|---|
| 2026.08.18 | ₩7,770 | ₩7,850 | ₩7,342 | ₩7,636 | -1.72% | 102.2만 |
|---|
| 2026.08.17 | ₩8,317 | ₩8,344 | ₩7,556 | ₩7,930 | -4.65% | 79.6만 |
|---|
| 2026.08.14 | ₩7,649 | ₩8,143 | ₩7,551 | ₩8,103 | +5.93% | 82만 |
|---|
| 2026.08.13 | ₩7,529 | ₩7,716 | ₩7,436 | ₩7,556 | +0.35% | 56.1만 |
|---|
| 2026.08.12 | ₩7,556 | ₩7,663 | ₩7,369 | ₩7,529 | -0.35% | 53.6만 |
|---|
| 2026.08.11 | ₩7,249 | ₩7,492 | ₩7,129 | ₩7,369 | +1.66% | 51.3만 |
|---|
| 2026.08.10 | ₩7,649 | ₩7,796 | ₩7,115 | ₩7,142 | -6.63% | 69.5만 |
|---|
| 2026.08.07 | ₩7,182 | ₩7,816 | ₩7,182 | ₩7,743 | +7.81% | 109.3만 |
|---|
| 2026.08.06 | ₩6,822 | ₩7,282 | ₩6,822 | ₩7,049 | +3.33% | 100만 |
|---|
| 2026.08.05 | ₩7,342 | ₩7,342 | ₩6,795 | ₩6,862 | -6.55% | 82.1만 |
|---|
| 2026.08.04 | ₩7,342 | ₩7,496 | ₩6,989 | ₩7,289 | -0.73% | 63만 |
|---|
| 2026.08.03 | ₩6,875 | ₩7,142 | ₩6,675 | ₩7,142 | +3.88% | 53.5만 |
|---|
| 2026.07.31 | ₩7,102 | ₩7,329 | ₩6,635 | ₩6,875 | -3.20% | 46.6만 |
|---|
| 2026.07.30 | ₩6,501 | ₩6,982 | ₩6,408 | ₩6,902 | +6.16% | 64.9만 |
|---|
| 2026.07.29 | ₩6,181 | ₩6,408 | ₩6,021 | ₩6,274 | +1.51% | 51만 |
|---|
| 2026.07.28 | ₩6,421 | ₩6,421 | ₩5,887 | ₩6,181 | -3.74% | 69.5만 |
|---|
| 2026.07.27 | ₩6,541 | ₩6,548 | ₩6,261 | ₩6,435 | -1.63% | 54.5만 |
|---|
| 2026.07.24 | ₩6,688 | ₩6,782 | ₩6,248 | ₩6,435 | -3.79% | 63.6만 |
|---|
| 2026.07.23 | ₩6,755 | ₩7,075 | ₩6,615 | ₩6,622 | -1.98% | 82.3만 |
|---|
| 2026.07.22 | ₩6,768 | ₩7,276 | ₩6,688 | ₩6,728 | -0.59% | 90.6만 |
|---|
| 2026.07.21 | ₩6,942 | ₩7,142 | ₩6,688 | ₩6,755 | -2.69% | 79.4만 |
|---|
| 2026.07.20 | ₩6,969 | ₩7,102 | ₩6,822 | ₩6,875 | -1.34% | 44.4만 |
|---|
| 2026.07.17 | ₩6,795 | ₩7,222 | ₩6,675 | ₩6,969 | +2.55% | 51.3만 |
|---|
| 2026.07.16 | ₩7,503 | ₩7,575 | ₩6,808 | ₩6,969 | -7.12% | 74.3만 |
|---|
| 2026.07.15 | ₩8,197 | ₩8,544 | ₩7,569 | ₩7,649 | -6.68% | 84.5만 |
|---|
| 2026.07.14 | ₩7,796 | ₩8,143 | ₩7,644 | ₩8,130 | +4.28% | 62만 |
|---|
| 2026.07.13 | ₩8,077 | ₩8,077 | ₩7,663 | ₩7,676 | -4.96% | 63.3만 |
|---|
| 2026.07.10 | ₩8,157 | ₩8,250 | ₩7,997 | ₩8,077 | -0.98% | 53.6만 |
|---|
| 2026.07.09 | ₩8,798 | ₩8,904 | ₩8,023 | ₩8,237 | -6.37% | 95.8만 |
|---|
| 2026.07.08 | ₩8,584 | ₩8,904 | ₩8,384 | ₩8,717 | +1.56% | 67.4만 |
|---|
| 2026.07.07 | ₩8,878 | ₩9,031 | ₩8,437 | ₩8,584 | -3.31% | 79.4만 |
|---|
| 2026.07.06 | ₩8,637 | ₩9,332 | ₩8,504 | ₩8,984 | +4.02% | 85.9만 |
|---|
| 2026.07.02 | ₩9,145 | ₩9,445 | ₩8,210 | ₩8,631 | -5.62% | 109만 |
|---|
| 2026.07.01 | ₩8,998 | ₩9,665 | ₩8,838 | ₩9,178 | +2.00% | 79.8만 |
|---|
| 2026.06.30 | ₩9,572 | ₩9,772 | ₩8,571 | ₩9,278 | -3.07% | 144.7만 |
|---|
| 2026.06.29 | ₩9,866 | ₩9,892 | ₩9,171 | ₩9,572 | -2.98% | 201.4만 |
|---|
| 2026.06.26 | ₩9,345 | ₩9,946 | ₩9,345 | ₩9,692 | +3.71% | 228.4만 |
|---|
| 2026.06.25 | ₩10,720 | ₩10,747 | ₩9,358 | ₩9,852 | -8.09% | 192.1만 |
|---|
| 2026.06.24 | ₩12,989 | ₩13,016 | ₩10,426 | ₩10,560 | -18.71% | 464.2만 |
|---|
| 2026.06.23 | ₩14,872 | ₩17,875 | ₩14,645 | ₩17,261 | +16.07% | 77.3만 |
|---|
| 2026.06.22 | ₩16,621 | ₩16,821 | ₩15,189 | ₩15,633 | -5.94% | 44.8만 |
|---|
| 2026.06.18 | ₩16,687 | ₩17,562 | ₩15,926 | ₩16,193 | -2.96% | 43.8만 |
|---|
| 2026.06.17 | ₩16,407 | ₩17,283 | ₩16,033 | ₩16,674 | +1.63% | 39.7만 |
|---|
| 2026.06.16 | ₩16,087 | ₩17,622 | ₩16,060 | ₩16,474 | +2.41% | 51.7만 |
|---|
| 2026.06.15 | ₩17,769 | ₩17,875 | ₩15,673 | ₩16,554 | -6.84% | 78.8만 |
|---|
| 2026.06.12 | ₩18,116 | ₩18,209 | ₩16,821 | ₩17,114 | -5.53% | 75.6만 |
|---|
| 2026.06.11 | ₩17,021 | ₩18,062 | ₩16,394 | ₩18,022 | +5.88% | 34.1만 |
|---|
| 2026.06.10 | ₩17,595 | ₩17,875 | ₩16,370 | ₩16,821 | -4.40% | 43.2만 |
|---|
| 2026.06.09 | ₩18,062 | ₩18,449 | ₩16,087 | ₩17,261 | -4.43% | 72.6만 |
|---|
| 2026.06.08 | ₩21,360 | ₩21,360 | ₩17,289 | ₩17,555 | -17.81% | 128만 |
|---|
| 2026.06.05 | ₩22,681 | ₩22,695 | ₩19,384 | ₩21,039 | -7.24% | 117.3만 |
|---|
| 2026.06.04 | ₩21,013 | ₩23,269 | ₩20,766 | ₩22,681 | +7.94% | 64만 |
|---|
| 2026.06.03 | ₩21,934 | ₩22,027 | ₩20,879 | ₩21,960 | +0.12% | 32.7만 |
|---|
| 2026.06.02 | ₩19,224 | ₩22,541 | ₩18,845 | ₩22,334 | +16.18% | 101.4만 |
|---|
| 2026.06.01 | ₩19,170 | ₩19,557 | ₩17,356 | ₩19,317 | +0.77% | 83.9만 |
|---|
| 2026.05.29 | ₩22,020 | ₩22,020 | ₩19,357 | ₩19,371 | -12.03% | 79.5만 |
|---|
| 2026.05.28 | ₩20,225 | ₩22,041 | ₩19,898 | ₩21,640 | +7.00% | 58.7만 |
|---|
| 2026.05.27 | ₩20,278 | ₩20,372 | ₩18,890 | ₩20,372 | +0.46% | 32.4만 |
|---|
| 2026.05.26 | ₩20,492 | ₩20,492 | ₩18,691 | ₩20,425 | -0.33% | 65.2만 |
|---|
| 2026.05.22 | ₩19,824 | ₩20,545 | ₩19,090 | ₩19,744 | -0.40% | 38.5만 |
|---|
| 2026.05.21 | ₩17,862 | ₩19,357 | ₩17,608 | ₩19,157 | +7.25% | 30.7만 |
|---|
| 2026.05.20 | ₩18,570 | ₩18,743 | ₩17,101 | ₩18,036 | -2.88% | 35.5만 |
|---|
| 2026.05.19 | ₩18,663 | ₩19,491 | ₩17,635 | ₩18,449 | -1.14% | 45.2만 |
|---|
| 2026.05.18 | ₩17,582 | ₩19,758 | ₩16,701 | ₩19,758 | +12.38% | 83.1만 |
|---|
| 2026.05.15 | ₩16,674 | ₩17,088 | ₩15,019 | ₩16,914 | +1.44% | 23.9만 |
|---|
| 2026.05.14 | ₩17,048 | ₩17,355 | ₩16,180 | ₩16,941 | -0.63% | 13.5만 |
|---|
| 2026.05.13 | ₩16,380 | ₩17,101 | ₩15,753 | ₩17,034 | +3.99% | 15.6만 |
|---|
| 2026.05.12 | ₩17,702 | ₩18,046 | ₩15,860 | ₩15,940 | -9.95% | 31.8만 |
|---|
| 2026.05.11 | ₩16,140 | ₩18,022 | ₩15,894 | ₩17,969 | +11.33% | 42.9만 |
|---|
| 2026.05.08 | ₩14,418 | ₩15,099 | ₩14,384 | ₩15,019 | +4.17% | 9.2만 |
|---|
| 2026.05.07 | ₩14,685 | ₩15,099 | ₩14,231 | ₩14,471 | -1.45% | 10.1만 |
|---|
| 2026.05.06 | ₩14,912 | ₩15,225 | ₩14,298 | ₩14,605 | -2.06% | 15.6만 |
|---|
| 2026.05.05 | ₩15,392 | ₩15,953 | ₩14,832 | ₩14,912 | -3.12% | 23.3만 |
|---|
| 2026.05.04 | ₩16,874 | ₩16,874 | ₩15,179 | ₩15,526 | -7.99% | 18.8만 |
|---|
| 2026.05.01 | ₩15,593 | ₩17,088 | ₩15,593 | ₩16,968 | +8.82% | 19.4만 |
|---|
| 2026.04.30 | ₩14,952 | ₩16,100 | ₩14,872 | ₩15,673 | +4.82% | 26.1만 |
|---|
| 2026.04.29 | ₩14,558 | ₩15,219 | ₩14,351 | ₩15,032 | +3.26% | 20만 |
|---|
| 2026.04.28 | ₩14,471 | ₩14,872 | ₩14,177 | ₩14,444 | -0.18% | 37만 |
|---|
| 2026.04.27 | ₩15,713 | ₩16,153 | ₩14,711 | ₩15,059 | -4.16% | 22.5만 |
|---|
| 2026.04.24 | ₩15,926 | ₩16,420 | ₩15,392 | ₩15,553 | -2.35% | 25.8만 |
|---|
| 2026.04.23 | ₩18,062 | ₩18,423 | ₩16,488 | ₩16,607 | -8.06% | 22.1만 |
|---|
| 2026.04.22 | ₩18,663 | ₩19,130 | ₩17,749 | ₩18,396 | -1.43% | 27.2만 |
|---|
| 2026.04.21 | ₩17,875 | ₩18,449 | ₩17,221 | ₩18,289 | +2.32% | 31.4만 |
|---|
| 2026.04.20 | ₩17,355 | ₩18,156 | ₩16,901 | ₩17,915 | +3.23% | 30.8만 |
|---|
| 2026.04.17 | ₩16,821 | ₩18,222 | ₩16,821 | ₩17,114 | +1.75% | 30.2만 |
|---|
| 2026.04.16 | ₩15,686 | ₩16,807 | ₩15,686 | ₩16,754 | +6.81% | 23.6만 |
|---|
| 2026.04.15 | ₩15,953 | ₩17,195 | ₩15,526 | ₩15,686 | -1.67% | 40.9만 |
|---|
| 2026.04.14 | ₩16,207 | ₩16,207 | ₩15,072 | ₩16,060 | -0.91% | 30.1만 |
|---|
| 2026.04.13 | ₩15,245 | ₩16,020 | ₩15,205 | ₩15,526 | +1.84% | 22.9만 |
|---|
| 2026.04.10 | ₩14,177 | ₩15,272 | ₩14,057 | ₩15,152 | +6.87% | 40.8만 |
|---|
| 2026.04.09 | ₩13,977 | ₩14,218 | ₩13,190 | ₩14,177 | +1.43% | 17.4만 |
|---|
| 2026.04.08 | ₩13,724 | ₩13,884 | ₩13,116 | ₩13,744 | +0.15% | 21.5만 |
|---|
| 2026.04.07 | ₩13,884 | ₩13,884 | ₩12,495 | ₩12,989 | -6.44% | 24.9만 |
|---|
| 2026.04.06 | ₩13,136 | ₩14,658 | ₩13,056 | ₩13,390 | +1.93% | 79만 |
|---|
| 2026.04.02 | ₩11,708 | ₩12,442 | ₩11,094 | ₩12,415 | +6.04% | 40.6만 |
|---|
| 2026.04.01 | ₩10,186 | ₩11,668 | ₩10,159 | ₩11,254 | +10.48% | 13.3만 |
|---|
| 2026.03.31 | ₩10,293 | ₩10,613 | ₩9,745 | ₩9,785 | -4.93% | 5.4만 |
|---|
| 2026.03.30 | ₩10,493 | ₩11,467 | ₩9,879 | ₩9,906 | -5.60% | 5.8만 |
|---|
| 2026.03.27 | ₩10,720 | ₩10,720 | ₩10,159 | ₩10,546 | -1.62% | 3.5만 |
|---|
| 2026.03.26 | ₩11,254 | ₩11,481 | ₩10,546 | ₩10,600 | -5.81% | 3.9만 |
|---|
| 2026.03.25 | ₩11,494 | ₩11,748 | ₩11,254 | ₩11,321 | -1.51% | 2.7만 |
|---|
| 2026.03.24 | ₩11,147 | ₩11,387 | ₩11,094 | ₩11,227 | +0.72% | 2.4만 |
|---|
| 2026.03.23 | ₩11,281 | ₩11,601 | ₩10,960 | ₩10,960 | -2.84% | 3.1만 |
|---|
| 2026.03.20 | ₩11,921 | ₩11,921 | ₩11,094 | ₩11,120 | -6.72% | 5.4만 |
|---|
| 2026.03.19 | ₩11,815 | ₩12,015 | ₩11,494 | ₩11,868 | +0.45% | 9.2만 |
|---|
| 2026.03.18 | ₩11,694 | ₩11,948 | ₩11,307 | ₩11,815 | +1.03% | 10.6만 |
|---|
| 2026.03.17 | ₩11,187 | ₩11,748 | ₩11,039 | ₩11,601 | +3.70% | 4.9만 |
|---|
| 2026.03.16 | ₩10,707 | ₩11,467 | ₩10,707 | ₩10,987 | +2.62% | 3.7만 |
|---|
| 2026.03.13 | ₩10,613 | ₩10,827 | ₩10,502 | ₩10,653 | +0.38% | 1.1만 |
|---|
| 2026.03.12 | ₩10,800 | ₩10,920 | ₩10,279 | ₩10,493 | -2.84% | 3.8만 |
|---|
| 2026.03.11 | ₩10,613 | ₩11,067 | ₩10,613 | ₩10,747 | +1.26% | 1.7만 |
|---|
| 2026.03.10 | ₩9,972 | ₩10,929 | ₩9,972 | ₩10,480 | +5.09% | 3만 |
|---|
| 2026.03.09 | ₩9,679 | ₩10,319 | ₩9,352 | ₩9,932 | +2.62% | 9.4만 |
|---|
| 2026.03.06 | ₩10,333 | ₩10,506 | ₩9,772 | ₩9,785 | -5.30% | 12만 |
|---|
| 2026.03.05 | ₩10,920 | ₩11,174 | ₩10,146 | ₩10,306 | -5.62% | 5.8만 |
|---|
| 2026.03.04 | ₩10,974 | ₩11,120 | ₩10,546 | ₩10,907 | -0.61% | 7.2만 |
|---|
| 2026.03.03 | ₩11,347 | ₩11,347 | ₩10,653 | ₩10,907 | -3.88% | 4.3만 |
|---|
| 2026.03.02 | ₩10,613 | ₩11,614 | ₩10,395 | ₩11,427 | +7.67% | 9.5만 |
|---|
| 2026.02.27 | ₩10,773 | ₩10,773 | ₩10,306 | ₩10,506 | -2.48% | 6.1만 |
|---|
| 2026.02.26 | ₩10,573 | ₩10,947 | ₩10,319 | ₩10,707 | +1.26% | 9.6만 |
|---|
| 2026.02.25 | ₩11,214 | ₩11,214 | ₩10,533 | ₩10,613 | -5.36% | 8.5만 |
|---|
| 2026.02.24 | ₩10,680 | ₩11,347 | ₩10,560 | ₩11,267 | +5.50% | 20만 |
|---|
| 2026.02.23 | ₩10,173 | ₩10,893 | ₩10,146 | ₩10,733 | +5.51% | 10만 |
|---|
| 2026.02.20 | ₩11,014 | ₩11,014 | ₩10,173 | ₩10,173 | -7.64% | 7.8만 |
|---|
| 2026.02.19 | ₩11,027 | ₩11,267 | ₩10,453 | ₩10,974 | -0.48% | 8.7만 |
|---|
| 2026.02.18 | ₩10,813 | ₩11,614 | ₩10,346 | ₩10,853 | +0.37% | 5.3만 |
|---|
| 2026.02.17 | ₩10,666 | ₩10,893 | ₩10,226 | ₩10,640 | -0.25% | 8.4만 |
|---|
| 2026.02.13 | ₩10,893 | ₩11,301 | ₩10,306 | ₩10,319 | -5.27% | 11.1만 |
|---|
| 2026.02.12 | ₩11,601 | ₩12,001 | ₩10,827 | ₩10,893 | -6.10% | 8.4만 |
|---|
| 2026.02.11 | ₩12,082 | ₩12,255 | ₩11,214 | ₩11,574 | -4.20% | 13.2만 |
|---|
| 2026.02.10 | ₩12,188 | ₩12,616 | ₩11,748 | ₩11,748 | -3.61% | 8.4만 |
|---|
| 2026.02.09 | ₩13,390 | ₩13,390 | ₩12,015 | ₩12,309 | -8.08% | 16.5만 |
|---|
| 2026.02.06 | ₩12,042 | ₩13,350 | ₩12,028 | ₩13,009 | +8.04% | 20만 |
|---|
| 2026.02.05 | ₩13,203 | ₩13,283 | ₩11,481 | ₩11,868 | -10.11% | 15.9만 |
|---|
| 2026.02.04 | ₩12,682 | ₩13,630 | ₩12,415 | ₩13,630 | +7.47% | 24.3만 |
|---|
| 2026.02.03 | ₩12,869 | ₩13,479 | ₩11,628 | ₩12,455 | -3.22% | 28.6만 |
|---|
| 2026.02.02 | ₩10,680 | ₩12,682 | ₩10,546 | ₩12,108 | +13.37% | 50.4만 |
|---|
| 2026.01.30 | ₩9,839 | ₩11,020 | ₩9,452 | ₩10,466 | +6.38% | 30만 |
|---|
| 2026.01.29 | ₩9,445 | ₩10,319 | ₩9,432 | ₩9,812 | +3.89% | 15.5만 |
|---|
| 2026.01.28 | ₩9,278 | ₩9,472 | ₩9,238 | ₩9,238 | -0.43% | 6.2만 |
|---|
| 2026.01.27 | ₩9,024 | ₩9,338 | ₩8,688 | ₩9,211 | +2.07% | 4.1만 |
|---|
| 2026.01.26 | ₩9,412 | ₩9,485 | ₩8,918 | ₩8,944 | -4.96% | 3.3만 |
|---|
| 2026.01.23 | ₩9,545 | ₩9,719 | ₩9,385 | ₩9,398 | -1.54% | 4.2만 |
|---|
| 2026.01.22 | ₩9,509 | ₩9,679 | ₩9,358 | ₩9,545 | +0.38% | 2.7만 |
|---|
| 2026.01.21 | ₩9,198 | ₩9,585 | ₩8,971 | ₩9,505 | +3.34% | 6.9만 |
|---|
| 2026.01.20 | ₩8,531 | ₩9,171 | ₩8,410 | ₩9,078 | +6.42% | 8.3만 |
|---|
| 2026.01.16 | ₩8,143 | ₩8,584 | ₩8,143 | ₩8,384 | +2.95% | 10.6만 |
|---|
| 2026.01.15 | ₩8,130 | ₩8,344 | ₩8,003 | ₩8,237 | +1.31% | 8.9만 |
|---|
| 2026.01.14 | ₩8,264 | ₩8,337 | ₩8,117 | ₩8,310 | +0.57% | 1만 |
|---|
| 2026.01.13 | ₩8,077 | ₩8,361 | ₩8,077 | ₩8,264 | +2.31% | 5.9천 |
|---|
| 2026.01.12 | ₩8,103 | ₩8,468 | ₩8,037 | ₩8,103 | 0.00% | 9.3천 |
|---|
| 2026.01.09 | ₩7,810 | ₩8,037 | ₩7,810 | ₩8,037 | +2.91% | 2.3천 |
|---|
| 2026.01.08 | ₩8,023 | ₩8,023 | ₩7,743 | ₩7,756 | -3.33% | 4.2천 |
|---|
| 2026.01.07 | ₩7,689 | ₩8,101 | ₩7,689 | ₩7,943 | +3.30% | 1.6만 |
|---|
| 2026.01.06 | ₩7,623 | ₩7,876 | ₩7,596 | ₩7,689 | +0.88% | 1.9만 |
|---|
| 2026.01.05 | ₩8,010 | ₩8,010 | ₩7,730 | ₩7,743 | -3.33% | 1.3만 |
|---|
| 2026.01.02 | ₩7,876 | ₩8,304 | ₩7,876 | ₩7,956 | +1.02% | 2.2만 |
|---|
| 2025.12.31 | ₩8,090 | ₩8,237 | ₩6,808 | ₩7,823 | -3.30% | 2.3만 |
|---|
| 2025.12.30 | ₩8,090 | ₩8,397 | ₩8,090 | ₩8,103 | +0.17% | 5.4천 |
|---|
| 2025.12.29 | ₩8,237 | ₩8,237 | ₩8,077 | ₩8,090 | -1.78% | 8.3천 |
|---|
| 2025.12.26 | ₩8,143 | ₩8,237 | ₩8,050 | ₩8,063 | -0.98% | 6.8천 |
|---|
| 2025.12.24 | ₩8,317 | ₩8,504 | ₩8,037 | ₩8,077 | -2.89% | 11.4만 |
|---|
| 2025.12.23 | ₩8,143 | ₩8,944 | ₩8,118 | ₩8,490 | +4.26% | 10만 |
|---|
| 2025.12.22 | ₩8,290 | ₩8,504 | ₩8,277 | ₩8,277 | -0.16% | 8.3천 |
|---|
| 2025.12.19 | ₩8,317 | ₩8,424 | ₩8,284 | ₩8,344 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩8,130 | ₩8,544 | ₩8,037 | ₩8,531 | +4.93% | 5.3만 |
|---|
| 2025.12.17 | ₩8,023 | ₩8,264 | ₩8,023 | ₩8,264 | +3.00% | 1.4만 |
|---|
| 2025.12.16 | ₩8,077 | ₩8,410 | ₩8,010 | ₩8,063 | -0.17% | 4.5만 |
|---|
| 2025.12.15 | ₩8,490 | ₩8,624 | ₩8,037 | ₩8,571 | +0.94% | 2.2만 |
|---|
| 2025.12.12 | ₩8,804 | ₩8,804 | ₩8,397 | ₩8,504 | -3.41% | 9.8천 |
|---|
| 2025.12.11 | ₩8,571 | ₩8,757 | ₩8,304 | ₩8,611 | +0.47% | 3.2만 |
|---|
| 2025.12.10 | ₩8,878 | ₩8,904 | ₩8,490 | ₩8,639 | -2.69% | 1.8만 |
|---|
| 2025.12.09 | ₩8,891 | ₩9,138 | ₩8,704 | ₩8,731 | -1.80% | 6.6천 |
|---|
| 2025.12.08 | ₩9,278 | ₩9,345 | ₩8,677 | ₩8,998 | -3.02% | 2.7만 |
|---|
| 2025.12.05 | ₩9,065 | ₩9,825 | ₩8,971 | ₩9,478 | +4.57% | 3.2만 |
|---|
| 2025.12.04 | ₩8,544 | ₩9,238 | ₩8,344 | ₩9,051 | +5.94% | 2.6만 |
|---|
| 2025.12.03 | ₩8,304 | ₩8,651 | ₩8,010 | ₩8,531 | +2.73% | 1.3만 |
|---|
| 2025.12.02 | ₩8,544 | ₩8,544 | ₩8,304 | ₩8,370 | -2.03% | 6.4천 |
|---|
| 2025.12.01 | ₩8,143 | ₩8,691 | ₩8,023 | ₩8,651 | +6.23% | 2.2만 |
|---|
| 2025.11.28 | ₩8,277 | ₩8,517 | ₩8,010 | ₩8,250 | -0.32% | 2.2만 |
|---|
| 2025.11.26 | ₩8,544 | ₩8,784 | ₩8,357 | ₩8,384 | -1.87% | 8.8천 |
|---|
| 2025.11.25 | ₩8,604 | ₩8,651 | ₩8,458 | ₩8,597 | -0.08% | 4.2천 |
|---|
| 2025.11.24 | ₩8,531 | ₩8,851 | ₩8,357 | ₩8,677 | +1.72% | 1만 |
|---|
| 2025.11.21 | ₩8,677 | ₩8,677 | ₩8,023 | ₩8,397 | -3.23% | 1.3만 |
|---|
| 2025.11.20 | ₩9,004 | ₩9,004 | ₩8,277 | ₩8,551 | -5.04% | 2만 |
|---|
| 2025.11.19 | ₩9,004 | ₩9,011 | ₩8,277 | ₩8,717 | -3.19% | 3.1만 |
|---|
| 2025.11.18 | ₩8,811 | ₩8,984 | ₩8,677 | ₩8,677 | -1.52% | 1.9만 |
|---|
| 2025.11.17 | ₩9,198 | ₩9,330 | ₩8,744 | ₩8,824 | -4.06% | 2.9만 |
|---|
| 2025.11.14 | ₩9,278 | ₩9,906 | ₩9,131 | ₩9,131 | -1.58% | 1.8만 |
|---|
| 2025.11.13 | ₩9,345 | ₩9,632 | ₩9,011 | ₩9,465 | +1.29% | 1.7만 |
|---|
| 2025.11.12 | ₩9,412 | ₩9,785 | ₩9,211 | ₩9,365 | -0.50% | 1.3만 |
|---|
| 2025.11.11 | ₩9,639 | ₩9,772 | ₩9,412 | ₩9,412 | -2.35% | 1.1만 |
|---|
| 2025.11.10 | ₩9,291 | ₩9,859 | ₩9,265 | ₩9,732 | +4.74% | 1.7만 |
|---|
| 2025.11.07 | ₩9,118 | ₩9,238 | ₩8,824 | ₩9,198 | +0.88% | 1.1만 |
|---|
| 2025.11.06 | ₩9,425 | ₩9,425 | ₩8,677 | ₩9,118 | -3.26% | 8.8만 |
|---|
| 2025.11.05 | ₩9,145 | ₩9,532 | ₩9,145 | ₩9,345 | +2.19% | 7.1천 |
|---|
| 2025.11.04 | ₩9,545 | ₩9,545 | ₩9,078 | ₩9,158 | -4.06% | 3.7만 |
|---|
| 2025.11.03 | ₩9,906 | ₩9,999 | ₩9,405 | ₩9,639 | -2.70% | 4.6만 |
|---|
| 2025.10.31 | ₩9,065 | ₩10,106 | ₩9,065 | ₩9,946 | +9.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,545 | ₩9,585 | ₩9,011 | ₩9,051 | -5.17% | 3.2만 |
|---|
| 2025.10.29 | ₩9,612 | ₩9,665 | ₩9,338 | ₩9,545 | -0.69% | 2.3만 |
|---|
| 2025.10.28 | ₩9,558 | ₩9,745 | ₩9,412 | ₩9,612 | +0.56% | 1.8만 |
|---|
| 2025.10.27 | ₩9,532 | ₩10,480 | ₩9,492 | ₩9,492 | -0.42% | 1.9만 |
|---|
| 2025.10.24 | ₩9,946 | ₩10,132 | ₩9,345 | ₩9,532 | -4.16% | 2.3만 |
|---|
| 2025.10.23 | ₩10,119 | ₩10,680 | ₩9,732 | ₩9,745 | -3.69% | 3.1만 |
|---|
| 2025.10.22 | ₩9,906 | ₩10,146 | ₩9,592 | ₩9,705 | -2.02% | 2.9만 |
|---|
| 2025.10.21 | ₩10,700 | ₩11,040 | ₩9,625 | ₩9,852 | -7.92% | 6.6만 |
|---|
| 2025.10.20 | ₩10,159 | ₩10,680 | ₩9,747 | ₩10,346 | +1.84% | 5.5만 |
|---|
| 2025.10.17 | ₩10,453 | ₩10,747 | ₩10,026 | ₩10,186 | -2.55% | 6.3만 |
|---|
| 2025.10.16 | ₩10,840 | ₩11,200 | ₩10,012 | ₩10,600 | -2.22% | 45.7만 |
|---|
| 2025.10.15 | ₩10,640 | ₩10,933 | ₩10,032 | ₩10,640 | 0.00% | 13만 |
|---|
| 2025.10.14 | ₩9,852 | ₩10,453 | ₩9,649 | ₩10,440 | +5.96% | 8.4만 |
|---|
| 2025.10.13 | ₩9,425 | ₩9,927 | ₩9,198 | ₩9,852 | +4.53% | 4.8만 |
|---|
| 2025.10.10 | ₩9,398 | ₩10,012 | ₩9,345 | ₩9,412 | +0.14% | 10.4만 |
|---|