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 | ₩5,966 | ₩5,966 | ₩5,806 | ₩5,833 | -2.24% | 17.5만 |
| 2026.10.08 | ₩5,766 | ₩5,953 | ₩5,753 | ₩5,819 | +0.93% | 33.2만 |
| 2026.10.07 | ₩5,939 | ₩6,006 | ₩5,753 | ₩5,806 | -2.25% | 34.7만 |
| 2026.10.06 | ₩5,873 | ₩6,073 | ₩5,806 | ₩5,980 | +1.82% | 46.5만 |
| 2026.10.05 | ₩5,859 | ₩5,899 | ₩5,713 | ₩5,846 | -0.23% | 24.3만 |
| 2026.10.02 | ₩5,793 | ₩5,986 | ₩5,759 | ₩5,833 | +0.69% | 28.5만 |
| 2026.10.01 | ₩5,766 | ₩5,819 | ₩5,582 | ₩5,686 | -1.39% | 17.5만 |
| 2026.09.30 | ₩5,753 | ₩5,873 | ₩5,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,806 |
| +0.93% |
| 23.8만 |
| 2026.09.29 | ₩5,659 | ₩5,766 | ₩5,586 | ₩5,686 | +0.47% | 58.7만 |
|---|
| 2026.09.28 | ₩5,619 | ₩5,803 | ₩5,571 | ₩5,619 | 0.00% | 69만 |
|---|
| 2026.09.25 | ₩5,886 | ₩6,006 | ₩5,766 | ₩5,966 | +1.36% | 26만 |
|---|
| 2026.09.24 | ₩5,753 | ₩5,886 | ₩5,739 | ₩5,806 | +0.93% | 26.8만 |
|---|
| 2026.09.23 | ₩5,980 | ₩6,086 | ₩5,766 | ₩5,793 | -3.12% | 37.2만 |
|---|
| 2026.09.22 | ₩5,953 | ₩6,153 | ₩5,926 | ₩5,980 | +0.45% | 31.1만 |
|---|
| 2026.09.21 | ₩5,966 | ₩6,020 | ₩5,846 | ₩5,966 | 0.00% | 35.8만 |
|---|
| 2026.09.18 | ₩5,806 | ₩5,926 | ₩5,793 | ₩5,886 | +1.38% | 53.9만 |
|---|
| 2026.09.17 | ₩5,713 | ₩5,893 | ₩5,713 | ₩5,779 | +1.17% | 24.3만 |
|---|
| 2026.09.16 | ₩5,739 | ₩5,793 | ₩5,606 | ₩5,659 | -1.40% | 21.5만 |
|---|
| 2026.09.15 | ₩5,699 | ₩5,759 | ₩5,606 | ₩5,673 | -0.47% | 33.1만 |
|---|
| 2026.09.14 | ₩5,753 | ₩5,819 | ₩5,646 | ₩5,699 | -0.93% | 42.2만 |
|---|
| 2026.09.11 | ₩5,846 | ₩6,033 | ₩5,833 | ₩5,873 | +0.46% | 32.5만 |
|---|
| 2026.09.10 | ₩5,739 | ₩5,913 | ₩5,699 | ₩5,846 | +1.86% | 26.4만 |
|---|
| 2026.09.09 | ₩6,006 | ₩6,100 | ₩5,753 | ₩5,793 | -3.56% | 49.2만 |
|---|
| 2026.09.08 | ₩5,939 | ₩6,193 | ₩5,926 | ₩5,993 | +0.90% | 87.2만 |
|---|
| 2026.09.04 | ₩5,873 | ₩6,140 | ₩5,846 | ₩5,939 | +1.14% | 52.7만 |
|---|
| 2026.09.03 | ₩5,739 | ₩6,000 | ₩5,673 | ₩5,846 | +1.86% | 45.8만 |
|---|
| 2026.09.02 | ₩5,552 | ₩5,846 | ₩5,552 | ₩5,726 | +3.13% | 37.4만 |
|---|
| 2026.09.01 | ₩5,606 | ₩5,726 | ₩5,499 | ₩5,579 | -0.48% | 111만 |
|---|
| 2026.08.31 | ₩6,046 | ₩6,069 | ₩5,592 | ₩5,619 | -7.06% | 119.2만 |
|---|
| 2026.08.28 | ₩6,033 | ₩6,166 | ₩5,953 | ₩6,020 | -0.22% | 70.5만 |
|---|
| 2026.08.27 | ₩6,327 | ₩6,367 | ₩5,953 | ₩6,006 | -5.06% | 56.6만 |
|---|
| 2026.08.26 | ₩6,220 | ₩6,500 | ₩6,193 | ₩6,233 | +0.21% | 63.5만 |
|---|
| 2026.08.25 | ₩5,899 | ₩6,273 | ₩5,873 | ₩6,233 | +5.66% | 67.2만 |
|---|
| 2026.08.24 | ₩6,113 | ₩6,257 | ₩5,846 | ₩5,846 | -4.37% | 162.4만 |
|---|
| 2026.08.21 | ₩6,246 | ₩6,500 | ₩6,100 | ₩6,433 | +2.99% | 117.7만 |
|---|
| 2026.08.20 | ₩5,913 | ₩6,200 | ₩5,833 | ₩6,026 | +1.92% | 131.6만 |
|---|
| 2026.08.19 | ₩6,006 | ₩6,353 | ₩5,686 | ₩5,786 | -3.67% | 480.9만 |
|---|
| 2026.08.18 | ₩7,768 | ₩7,848 | ₩7,341 | ₩7,635 | -1.72% | 102.2만 |
|---|
| 2026.08.17 | ₩8,315 | ₩8,342 | ₩7,554 | ₩7,928 | -4.65% | 79.6만 |
|---|
| 2026.08.14 | ₩7,648 | ₩8,142 | ₩7,549 | ₩8,102 | +5.93% | 82만 |
|---|
| 2026.08.13 | ₩7,528 | ₩7,715 | ₩7,434 | ₩7,554 | +0.35% | 56.1만 |
|---|
| 2026.08.12 | ₩7,554 | ₩7,661 | ₩7,368 | ₩7,528 | -0.35% | 53.6만 |
|---|
| 2026.08.11 | ₩7,247 | ₩7,490 | ₩7,127 | ₩7,368 | +1.66% | 51.3만 |
|---|
| 2026.08.10 | ₩7,648 | ₩7,795 | ₩7,114 | ₩7,141 | -6.63% | 69.5만 |
|---|
| 2026.08.07 | ₩7,181 | ₩7,815 | ₩7,181 | ₩7,741 | +7.81% | 109.3만 |
|---|
| 2026.08.06 | ₩6,820 | ₩7,281 | ₩6,820 | ₩7,047 | +3.33% | 100만 |
|---|
| 2026.08.05 | ₩7,341 | ₩7,341 | ₩6,794 | ₩6,860 | -6.55% | 82.1만 |
|---|
| 2026.08.04 | ₩7,341 | ₩7,494 | ₩6,987 | ₩7,288 | -0.73% | 63만 |
|---|
| 2026.08.03 | ₩6,874 | ₩7,141 | ₩6,674 | ₩7,141 | +3.88% | 53.5만 |
|---|
| 2026.07.31 | ₩7,101 | ₩7,328 | ₩6,634 | ₩6,874 | -3.20% | 46.6만 |
|---|
| 2026.07.30 | ₩6,500 | ₩6,981 | ₩6,407 | ₩6,900 | +6.16% | 64.9만 |
|---|
| 2026.07.29 | ₩6,180 | ₩6,407 | ₩6,020 | ₩6,273 | +1.51% | 51만 |
|---|
| 2026.07.28 | ₩6,420 | ₩6,420 | ₩5,886 | ₩6,180 | -3.74% | 69.5만 |
|---|
| 2026.07.27 | ₩6,540 | ₩6,547 | ₩6,260 | ₩6,433 | -1.63% | 54.5만 |
|---|
| 2026.07.24 | ₩6,687 | ₩6,780 | ₩6,246 | ₩6,433 | -3.79% | 63.6만 |
|---|
| 2026.07.23 | ₩6,754 | ₩7,074 | ₩6,613 | ₩6,620 | -1.98% | 82.3만 |
|---|
| 2026.07.22 | ₩6,767 | ₩7,274 | ₩6,687 | ₩6,727 | -0.59% | 90.6만 |
|---|
| 2026.07.21 | ₩6,940 | ₩7,141 | ₩6,687 | ₩6,754 | -2.69% | 79.4만 |
|---|
| 2026.07.20 | ₩6,967 | ₩7,101 | ₩6,820 | ₩6,874 | -1.34% | 44.4만 |
|---|
| 2026.07.17 | ₩6,794 | ₩7,221 | ₩6,674 | ₩6,967 | +2.55% | 51.3만 |
|---|
| 2026.07.16 | ₩7,501 | ₩7,573 | ₩6,807 | ₩6,967 | -7.12% | 74.3만 |
|---|
| 2026.07.15 | ₩8,195 | ₩8,542 | ₩7,568 | ₩7,648 | -6.68% | 84.5만 |
|---|
| 2026.07.14 | ₩7,795 | ₩8,142 | ₩7,643 | ₩8,128 | +4.28% | 62만 |
|---|
| 2026.07.13 | ₩8,075 | ₩8,075 | ₩7,661 | ₩7,675 | -4.96% | 63.3만 |
|---|
| 2026.07.10 | ₩8,155 | ₩8,249 | ₩7,995 | ₩8,075 | -0.98% | 53.6만 |
|---|
| 2026.07.09 | ₩8,796 | ₩8,903 | ₩8,022 | ₩8,235 | -6.37% | 95.8만 |
|---|
| 2026.07.08 | ₩8,582 | ₩8,903 | ₩8,382 | ₩8,716 | +1.56% | 67.4만 |
|---|
| 2026.07.07 | ₩8,876 | ₩9,029 | ₩8,435 | ₩8,582 | -3.31% | 79.4만 |
|---|
| 2026.07.06 | ₩8,636 | ₩9,330 | ₩8,502 | ₩8,983 | +4.02% | 85.9만 |
|---|
| 2026.07.02 | ₩9,143 | ₩9,443 | ₩8,208 | ₩8,629 | -5.62% | 109만 |
|---|
| 2026.07.01 | ₩8,996 | ₩9,663 | ₩8,836 | ₩9,176 | +2.00% | 79.8만 |
|---|
| 2026.06.30 | ₩9,570 | ₩9,770 | ₩8,569 | ₩9,276 | -3.07% | 144.7만 |
|---|
| 2026.06.29 | ₩9,864 | ₩9,890 | ₩9,169 | ₩9,570 | -2.98% | 201.4만 |
|---|
| 2026.06.26 | ₩9,343 | ₩9,944 | ₩9,343 | ₩9,690 | +3.71% | 228.4만 |
|---|
| 2026.06.25 | ₩10,718 | ₩10,744 | ₩9,356 | ₩9,850 | -8.09% | 192.1만 |
|---|
| 2026.06.24 | ₩12,987 | ₩13,013 | ₩10,424 | ₩10,558 | -18.71% | 464.2만 |
|---|
| 2026.06.23 | ₩14,869 | ₩17,872 | ₩14,642 | ₩17,258 | +16.07% | 77.3만 |
|---|
| 2026.06.22 | ₩16,617 | ₩16,817 | ₩15,186 | ₩15,629 | -5.94% | 44.8만 |
|---|
| 2026.06.18 | ₩16,684 | ₩17,558 | ₩15,923 | ₩16,190 | -2.96% | 43.8만 |
|---|
| 2026.06.17 | ₩16,404 | ₩17,279 | ₩16,030 | ₩16,671 | +1.63% | 39.7만 |
|---|
| 2026.06.16 | ₩16,083 | ₩17,618 | ₩16,057 | ₩16,470 | +2.41% | 51.7만 |
|---|
| 2026.06.15 | ₩17,765 | ₩17,872 | ₩15,669 | ₩16,550 | -6.84% | 78.8만 |
|---|
| 2026.06.12 | ₩18,112 | ₩18,205 | ₩16,817 | ₩17,111 | -5.53% | 75.6만 |
|---|
| 2026.06.11 | ₩17,018 | ₩18,059 | ₩16,390 | ₩18,019 | +5.88% | 34.1만 |
|---|
| 2026.06.10 | ₩17,591 | ₩17,872 | ₩16,366 | ₩16,817 | -4.40% | 43.2만 |
|---|
| 2026.06.09 | ₩18,059 | ₩18,446 | ₩16,083 | ₩17,258 | -4.43% | 72.6만 |
|---|
| 2026.06.08 | ₩21,355 | ₩21,355 | ₩17,286 | ₩17,551 | -17.81% | 128만 |
|---|
| 2026.06.05 | ₩22,677 | ₩22,690 | ₩19,380 | ₩21,035 | -7.24% | 117.3만 |
|---|
| 2026.06.04 | ₩21,008 | ₩23,264 | ₩20,761 | ₩22,677 | +7.94% | 64만 |
|---|
| 2026.06.03 | ₩21,929 | ₩22,023 | ₩20,875 | ₩21,956 | +0.12% | 32.7만 |
|---|
| 2026.06.02 | ₩19,220 | ₩22,537 | ₩18,841 | ₩22,330 | +16.18% | 101.4만 |
|---|
| 2026.06.01 | ₩19,166 | ₩19,554 | ₩17,353 | ₩19,313 | +0.77% | 83.9만 |
|---|
| 2026.05.29 | ₩22,016 | ₩22,016 | ₩19,353 | ₩19,367 | -12.03% | 79.5만 |
|---|
| 2026.05.28 | ₩20,221 | ₩22,036 | ₩19,894 | ₩21,636 | +7.00% | 58.7만 |
|---|
| 2026.05.27 | ₩20,274 | ₩20,368 | ₩18,886 | ₩20,368 | +0.46% | 32.4만 |
|---|
| 2026.05.26 | ₩20,488 | ₩20,488 | ₩18,687 | ₩20,421 | -0.33% | 65.2만 |
|---|
| 2026.05.22 | ₩19,820 | ₩20,541 | ₩19,086 | ₩19,740 | -0.40% | 38.5만 |
|---|
| 2026.05.21 | ₩17,858 | ₩19,353 | ₩17,605 | ₩19,153 | +7.25% | 30.7만 |
|---|
| 2026.05.20 | ₩18,566 | ₩18,739 | ₩17,098 | ₩18,032 | -2.88% | 35.5만 |
|---|
| 2026.05.19 | ₩18,659 | ₩19,487 | ₩17,632 | ₩18,446 | -1.14% | 45.2만 |
|---|
| 2026.05.18 | ₩17,578 | ₩19,754 | ₩16,697 | ₩19,754 | +12.38% | 83.1만 |
|---|
| 2026.05.15 | ₩16,671 | ₩17,084 | ₩15,015 | ₩16,911 | +1.44% | 23.9만 |
|---|
| 2026.05.14 | ₩17,044 | ₩17,351 | ₩16,177 | ₩16,937 | -0.63% | 13.5만 |
|---|
| 2026.05.13 | ₩16,377 | ₩17,098 | ₩15,750 | ₩17,031 | +3.99% | 15.6만 |
|---|
| 2026.05.12 | ₩17,698 | ₩18,043 | ₩15,856 | ₩15,936 | -9.95% | 31.8만 |
|---|
| 2026.05.11 | ₩16,137 | ₩18,019 | ₩15,891 | ₩17,965 | +11.33% | 42.9만 |
|---|
| 2026.05.08 | ₩14,415 | ₩15,096 | ₩14,381 | ₩15,015 | +4.17% | 9.2만 |
|---|
| 2026.05.07 | ₩14,682 | ₩15,096 | ₩14,228 | ₩14,468 | -1.45% | 10.1만 |
|---|
| 2026.05.06 | ₩14,909 | ₩15,222 | ₩14,295 | ₩14,602 | -2.06% | 15.6만 |
|---|
| 2026.05.05 | ₩15,389 | ₩15,950 | ₩14,829 | ₩14,909 | -3.12% | 23.3만 |
|---|
| 2026.05.04 | ₩16,871 | ₩16,871 | ₩15,176 | ₩15,523 | -7.99% | 18.8만 |
|---|
| 2026.05.01 | ₩15,589 | ₩17,084 | ₩15,589 | ₩16,964 | +8.82% | 19.4만 |
|---|
| 2026.04.30 | ₩14,949 | ₩16,097 | ₩14,869 | ₩15,669 | +4.82% | 26.1만 |
|---|
| 2026.04.29 | ₩14,555 | ₩15,216 | ₩14,348 | ₩15,029 | +3.26% | 20만 |
|---|
| 2026.04.28 | ₩14,468 | ₩14,869 | ₩14,175 | ₩14,442 | -0.18% | 37만 |
|---|
| 2026.04.27 | ₩15,710 | ₩16,150 | ₩14,709 | ₩15,056 | -4.16% | 22.5만 |
|---|
| 2026.04.24 | ₩15,923 | ₩16,417 | ₩15,389 | ₩15,549 | -2.35% | 25.8만 |
|---|
| 2026.04.23 | ₩18,059 | ₩18,419 | ₩16,485 | ₩16,604 | -8.06% | 22.1만 |
|---|
| 2026.04.22 | ₩18,659 | ₩19,126 | ₩17,745 | ₩18,392 | -1.43% | 27.2만 |
|---|
| 2026.04.21 | ₩17,872 | ₩18,446 | ₩17,218 | ₩18,286 | +2.32% | 31.4만 |
|---|
| 2026.04.20 | ₩17,351 | ₩18,152 | ₩16,897 | ₩17,912 | +3.23% | 30.8만 |
|---|
| 2026.04.17 | ₩16,817 | ₩18,219 | ₩16,817 | ₩17,111 | +1.75% | 30.2만 |
|---|
| 2026.04.16 | ₩15,683 | ₩16,804 | ₩15,683 | ₩16,751 | +6.81% | 23.6만 |
|---|
| 2026.04.15 | ₩15,950 | ₩17,191 | ₩15,523 | ₩15,683 | -1.67% | 40.9만 |
|---|
| 2026.04.14 | ₩16,203 | ₩16,203 | ₩15,069 | ₩16,057 | -0.91% | 30.1만 |
|---|
| 2026.04.13 | ₩15,242 | ₩16,017 | ₩15,202 | ₩15,523 | +1.84% | 22.9만 |
|---|
| 2026.04.10 | ₩14,175 | ₩15,269 | ₩14,054 | ₩15,149 | +6.87% | 40.8만 |
|---|
| 2026.04.09 | ₩13,974 | ₩14,215 | ₩13,187 | ₩14,175 | +1.43% | 17.4만 |
|---|
| 2026.04.08 | ₩13,721 | ₩13,881 | ₩13,114 | ₩13,741 | +0.15% | 21.5만 |
|---|
| 2026.04.07 | ₩13,881 | ₩13,881 | ₩12,493 | ₩12,987 | -6.44% | 24.9만 |
|---|
| 2026.04.06 | ₩13,134 | ₩14,655 | ₩13,053 | ₩13,387 | +1.93% | 79만 |
|---|
| 2026.04.02 | ₩11,705 | ₩12,439 | ₩11,091 | ₩12,413 | +6.04% | 40.6만 |
|---|
| 2026.04.01 | ₩10,184 | ₩11,665 | ₩10,157 | ₩11,252 | +10.48% | 13.3만 |
|---|
| 2026.03.31 | ₩10,291 | ₩10,611 | ₩9,743 | ₩9,783 | -4.93% | 5.4만 |
|---|
| 2026.03.30 | ₩10,491 | ₩11,465 | ₩9,877 | ₩9,904 | -5.60% | 5.8만 |
|---|
| 2026.03.27 | ₩10,718 | ₩10,718 | ₩10,157 | ₩10,544 | -1.62% | 3.5만 |
|---|
| 2026.03.26 | ₩11,252 | ₩11,479 | ₩10,544 | ₩10,598 | -5.81% | 3.9만 |
|---|
| 2026.03.25 | ₩11,492 | ₩11,745 | ₩11,252 | ₩11,318 | -1.51% | 2.7만 |
|---|
| 2026.03.24 | ₩11,145 | ₩11,385 | ₩11,091 | ₩11,225 | +0.72% | 2.4만 |
|---|
| 2026.03.23 | ₩11,278 | ₩11,599 | ₩10,958 | ₩10,958 | -2.84% | 3.1만 |
|---|
| 2026.03.20 | ₩11,919 | ₩11,919 | ₩11,091 | ₩11,118 | -6.72% | 5.4만 |
|---|
| 2026.03.19 | ₩11,812 | ₩12,012 | ₩11,492 | ₩11,866 | +0.45% | 9.2만 |
|---|
| 2026.03.18 | ₩11,692 | ₩11,946 | ₩11,305 | ₩11,812 | +1.03% | 10.6만 |
|---|
| 2026.03.17 | ₩11,185 | ₩11,745 | ₩11,037 | ₩11,599 | +3.70% | 4.9만 |
|---|
| 2026.03.16 | ₩10,704 | ₩11,465 | ₩10,704 | ₩10,985 | +2.62% | 3.7만 |
|---|
| 2026.03.13 | ₩10,611 | ₩10,824 | ₩10,500 | ₩10,651 | +0.38% | 1.1만 |
|---|
| 2026.03.12 | ₩10,798 | ₩10,918 | ₩10,277 | ₩10,491 | -2.84% | 3.8만 |
|---|
| 2026.03.11 | ₩10,611 | ₩11,065 | ₩10,611 | ₩10,744 | +1.26% | 1.7만 |
|---|
| 2026.03.10 | ₩9,970 | ₩10,927 | ₩9,970 | ₩10,477 | +5.09% | 3만 |
|---|
| 2026.03.09 | ₩9,677 | ₩10,317 | ₩9,350 | ₩9,930 | +2.62% | 9.4만 |
|---|
| 2026.03.06 | ₩10,331 | ₩10,504 | ₩9,770 | ₩9,783 | -5.30% | 12만 |
|---|
| 2026.03.05 | ₩10,918 | ₩11,172 | ₩10,144 | ₩10,304 | -5.62% | 5.8만 |
|---|
| 2026.03.04 | ₩10,971 | ₩11,118 | ₩10,544 | ₩10,905 | -0.61% | 7.2만 |
|---|
| 2026.03.03 | ₩11,345 | ₩11,345 | ₩10,651 | ₩10,905 | -3.88% | 4.3만 |
|---|
| 2026.03.02 | ₩10,611 | ₩11,612 | ₩10,393 | ₩11,425 | +7.67% | 9.5만 |
|---|
| 2026.02.27 | ₩10,771 | ₩10,771 | ₩10,304 | ₩10,504 | -2.48% | 6.1만 |
|---|
| 2026.02.26 | ₩10,571 | ₩10,945 | ₩10,317 | ₩10,704 | +1.26% | 9.6만 |
|---|
| 2026.02.25 | ₩11,212 | ₩11,212 | ₩10,531 | ₩10,611 | -5.36% | 8.5만 |
|---|
| 2026.02.24 | ₩10,678 | ₩11,345 | ₩10,558 | ₩11,265 | +5.50% | 20만 |
|---|
| 2026.02.23 | ₩10,170 | ₩10,891 | ₩10,144 | ₩10,731 | +5.51% | 10만 |
|---|
| 2026.02.20 | ₩11,011 | ₩11,011 | ₩10,170 | ₩10,170 | -7.64% | 7.8만 |
|---|
| 2026.02.19 | ₩11,025 | ₩11,265 | ₩10,451 | ₩10,971 | -0.48% | 8.7만 |
|---|
| 2026.02.18 | ₩10,811 | ₩11,612 | ₩10,344 | ₩10,851 | +0.37% | 5.3만 |
|---|
| 2026.02.17 | ₩10,664 | ₩10,891 | ₩10,224 | ₩10,638 | -0.25% | 8.4만 |
|---|
| 2026.02.13 | ₩10,891 | ₩11,298 | ₩10,304 | ₩10,317 | -5.27% | 11.1만 |
|---|
| 2026.02.12 | ₩11,599 | ₩11,999 | ₩10,824 | ₩10,891 | -6.10% | 8.4만 |
|---|
| 2026.02.11 | ₩12,079 | ₩12,253 | ₩11,212 | ₩11,572 | -4.20% | 13.2만 |
|---|
| 2026.02.10 | ₩12,186 | ₩12,613 | ₩11,745 | ₩11,745 | -3.61% | 8.4만 |
|---|
| 2026.02.09 | ₩13,387 | ₩13,387 | ₩12,012 | ₩12,306 | -8.08% | 16.5만 |
|---|
| 2026.02.06 | ₩12,039 | ₩13,347 | ₩12,026 | ₩13,007 | +8.04% | 20만 |
|---|
| 2026.02.05 | ₩13,200 | ₩13,280 | ₩11,479 | ₩11,866 | -10.11% | 15.9만 |
|---|
| 2026.02.04 | ₩12,680 | ₩13,627 | ₩12,413 | ₩13,627 | +7.47% | 24.3만 |
|---|
| 2026.02.03 | ₩12,867 | ₩13,477 | ₩11,625 | ₩12,453 | -3.22% | 28.6만 |
|---|
| 2026.02.02 | ₩10,678 | ₩12,680 | ₩10,544 | ₩12,106 | +13.37% | 50.4만 |
|---|
| 2026.01.30 | ₩9,837 | ₩11,018 | ₩9,450 | ₩10,464 | +6.38% | 30만 |
|---|
| 2026.01.29 | ₩9,443 | ₩10,317 | ₩9,430 | ₩9,810 | +3.89% | 15.5만 |
|---|
| 2026.01.28 | ₩9,276 | ₩9,470 | ₩9,236 | ₩9,236 | -0.43% | 6.2만 |
|---|
| 2026.01.27 | ₩9,023 | ₩9,336 | ₩8,686 | ₩9,209 | +2.07% | 4.1만 |
|---|
| 2026.01.26 | ₩9,410 | ₩9,483 | ₩8,916 | ₩8,943 | -4.96% | 3.3만 |
|---|
| 2026.01.23 | ₩9,543 | ₩9,717 | ₩9,383 | ₩9,396 | -1.54% | 4.2만 |
|---|
| 2026.01.22 | ₩9,507 | ₩9,677 | ₩9,356 | ₩9,543 | +0.38% | 2.7만 |
|---|
| 2026.01.21 | ₩9,196 | ₩9,583 | ₩8,969 | ₩9,503 | +3.34% | 6.9만 |
|---|
| 2026.01.20 | ₩8,529 | ₩9,169 | ₩8,409 | ₩9,076 | +6.42% | 8.3만 |
|---|
| 2026.01.16 | ₩8,142 | ₩8,582 | ₩8,142 | ₩8,382 | +2.95% | 10.6만 |
|---|
| 2026.01.15 | ₩8,128 | ₩8,342 | ₩8,002 | ₩8,235 | +1.31% | 8.9만 |
|---|
| 2026.01.14 | ₩8,262 | ₩8,335 | ₩8,115 | ₩8,309 | +0.57% | 1만 |
|---|
| 2026.01.13 | ₩8,075 | ₩8,359 | ₩8,075 | ₩8,262 | +2.31% | 5.9천 |
|---|
| 2026.01.12 | ₩8,102 | ₩8,466 | ₩8,035 | ₩8,102 | 0.00% | 9.3천 |
|---|
| 2026.01.09 | ₩7,808 | ₩8,035 | ₩7,808 | ₩8,035 | +2.91% | 2.3천 |
|---|
| 2026.01.08 | ₩8,022 | ₩8,022 | ₩7,741 | ₩7,755 | -3.33% | 4.2천 |
|---|
| 2026.01.07 | ₩7,688 | ₩8,099 | ₩7,688 | ₩7,942 | +3.30% | 1.6만 |
|---|
| 2026.01.06 | ₩7,621 | ₩7,875 | ₩7,594 | ₩7,688 | +0.88% | 1.9만 |
|---|
| 2026.01.05 | ₩8,008 | ₩8,008 | ₩7,728 | ₩7,741 | -3.33% | 1.3만 |
|---|
| 2026.01.02 | ₩7,875 | ₩8,302 | ₩7,875 | ₩7,955 | +1.02% | 2.2만 |
|---|
| 2025.12.31 | ₩8,088 | ₩8,235 | ₩6,807 | ₩7,821 | -3.30% | 2.3만 |
|---|
| 2025.12.30 | ₩8,088 | ₩8,395 | ₩8,088 | ₩8,102 | +0.17% | 5.4천 |
|---|
| 2025.12.29 | ₩8,235 | ₩8,235 | ₩8,075 | ₩8,088 | -1.78% | 8.3천 |
|---|
| 2025.12.26 | ₩8,142 | ₩8,235 | ₩8,048 | ₩8,062 | -0.98% | 6.8천 |
|---|
| 2025.12.24 | ₩8,315 | ₩8,502 | ₩8,035 | ₩8,075 | -2.89% | 11.4만 |
|---|
| 2025.12.23 | ₩8,142 | ₩8,943 | ₩8,116 | ₩8,489 | +4.26% | 10만 |
|---|
| 2025.12.22 | ₩8,289 | ₩8,502 | ₩8,275 | ₩8,275 | -0.16% | 8.3천 |
|---|
| 2025.12.19 | ₩8,315 | ₩8,422 | ₩8,282 | ₩8,342 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩8,128 | ₩8,542 | ₩8,035 | ₩8,529 | +4.93% | 5.3만 |
|---|
| 2025.12.17 | ₩8,022 | ₩8,262 | ₩8,022 | ₩8,262 | +3.00% | 1.4만 |
|---|
| 2025.12.16 | ₩8,075 | ₩8,409 | ₩8,008 | ₩8,062 | -0.17% | 4.5만 |
|---|
| 2025.12.15 | ₩8,489 | ₩8,622 | ₩8,035 | ₩8,569 | +0.94% | 2.2만 |
|---|
| 2025.12.12 | ₩8,802 | ₩8,802 | ₩8,395 | ₩8,502 | -3.41% | 9.8천 |
|---|
| 2025.12.11 | ₩8,569 | ₩8,756 | ₩8,302 | ₩8,609 | +0.47% | 3.2만 |
|---|
| 2025.12.10 | ₩8,876 | ₩8,903 | ₩8,489 | ₩8,637 | -2.69% | 1.8만 |
|---|
| 2025.12.09 | ₩8,889 | ₩9,136 | ₩8,702 | ₩8,729 | -1.80% | 6.6천 |
|---|
| 2025.12.08 | ₩9,276 | ₩9,343 | ₩8,676 | ₩8,996 | -3.02% | 2.7만 |
|---|
| 2025.12.05 | ₩9,063 | ₩9,823 | ₩8,969 | ₩9,476 | +4.57% | 3.2만 |
|---|
| 2025.12.04 | ₩8,542 | ₩9,236 | ₩8,342 | ₩9,049 | +5.94% | 2.6만 |
|---|
| 2025.12.03 | ₩8,302 | ₩8,649 | ₩8,008 | ₩8,529 | +2.73% | 1.3만 |
|---|
| 2025.12.02 | ₩8,542 | ₩8,542 | ₩8,302 | ₩8,369 | -2.03% | 6.4천 |
|---|
| 2025.12.01 | ₩8,142 | ₩8,689 | ₩8,022 | ₩8,649 | +6.23% | 2.2만 |
|---|
| 2025.11.28 | ₩8,275 | ₩8,515 | ₩8,008 | ₩8,249 | -0.32% | 2.2만 |
|---|
| 2025.11.26 | ₩8,542 | ₩8,782 | ₩8,355 | ₩8,382 | -1.87% | 8.8천 |
|---|
| 2025.11.25 | ₩8,602 | ₩8,649 | ₩8,457 | ₩8,596 | -0.08% | 4.2천 |
|---|
| 2025.11.24 | ₩8,529 | ₩8,849 | ₩8,355 | ₩8,676 | +1.72% | 1만 |
|---|
| 2025.11.21 | ₩8,676 | ₩8,676 | ₩8,022 | ₩8,395 | -3.23% | 1.3만 |
|---|
| 2025.11.20 | ₩9,003 | ₩9,003 | ₩8,275 | ₩8,549 | -5.04% | 2만 |
|---|
| 2025.11.19 | ₩9,003 | ₩9,009 | ₩8,275 | ₩8,716 | -3.19% | 3.1만 |
|---|
| 2025.11.18 | ₩8,809 | ₩8,983 | ₩8,676 | ₩8,676 | -1.52% | 1.9만 |
|---|
| 2025.11.17 | ₩9,196 | ₩9,328 | ₩8,742 | ₩8,822 | -4.06% | 2.9만 |
|---|
| 2025.11.14 | ₩9,276 | ₩9,904 | ₩9,129 | ₩9,129 | -1.58% | 1.8만 |
|---|
| 2025.11.13 | ₩9,343 | ₩9,630 | ₩9,009 | ₩9,463 | +1.29% | 1.7만 |
|---|
| 2025.11.12 | ₩9,410 | ₩9,783 | ₩9,209 | ₩9,363 | -0.50% | 1.3만 |
|---|
| 2025.11.11 | ₩9,637 | ₩9,770 | ₩9,410 | ₩9,410 | -2.35% | 1.1만 |
|---|
| 2025.11.10 | ₩9,290 | ₩9,857 | ₩9,263 | ₩9,730 | +4.74% | 1.7만 |
|---|
| 2025.11.07 | ₩9,116 | ₩9,236 | ₩8,822 | ₩9,196 | +0.88% | 1.1만 |
|---|
| 2025.11.06 | ₩9,423 | ₩9,423 | ₩8,676 | ₩9,116 | -3.26% | 8.8만 |
|---|
| 2025.11.05 | ₩9,143 | ₩9,530 | ₩9,143 | ₩9,343 | +2.19% | 7.1천 |
|---|
| 2025.11.04 | ₩9,543 | ₩9,543 | ₩9,076 | ₩9,156 | -4.06% | 3.7만 |
|---|
| 2025.11.03 | ₩9,904 | ₩9,997 | ₩9,403 | ₩9,637 | -2.70% | 4.6만 |
|---|
| 2025.10.31 | ₩9,063 | ₩10,104 | ₩9,063 | ₩9,944 | +9.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,543 | ₩9,583 | ₩9,009 | ₩9,049 | -5.17% | 3.2만 |
|---|
| 2025.10.29 | ₩9,610 | ₩9,663 | ₩9,336 | ₩9,543 | -0.69% | 2.3만 |
|---|
| 2025.10.28 | ₩9,557 | ₩9,743 | ₩9,410 | ₩9,610 | +0.56% | 1.8만 |
|---|
| 2025.10.27 | ₩9,530 | ₩10,477 | ₩9,490 | ₩9,490 | -0.42% | 1.9만 |
|---|
| 2025.10.24 | ₩9,944 | ₩10,130 | ₩9,343 | ₩9,530 | -4.16% | 2.3만 |
|---|
| 2025.10.23 | ₩10,117 | ₩10,678 | ₩9,730 | ₩9,743 | -3.69% | 3.1만 |
|---|
| 2025.10.22 | ₩9,904 | ₩10,144 | ₩9,590 | ₩9,703 | -2.02% | 2.9만 |
|---|
| 2025.10.21 | ₩10,698 | ₩11,038 | ₩9,623 | ₩9,850 | -7.92% | 6.6만 |
|---|
| 2025.10.20 | ₩10,157 | ₩10,678 | ₩9,745 | ₩10,344 | +1.84% | 5.5만 |
|---|
| 2025.10.17 | ₩10,451 | ₩10,744 | ₩10,024 | ₩10,184 | -2.55% | 6.3만 |
|---|
| 2025.10.16 | ₩10,838 | ₩11,198 | ₩10,010 | ₩10,598 | -2.22% | 45.7만 |
|---|
| 2025.10.15 | ₩10,638 | ₩10,931 | ₩10,030 | ₩10,638 | 0.00% | 13만 |
|---|
| 2025.10.14 | ₩9,850 | ₩10,451 | ₩9,647 | ₩10,437 | +5.96% | 8.4만 |
|---|
| 2025.10.13 | ₩9,423 | ₩9,925 | ₩9,196 | ₩9,850 | +4.53% | 4.8만 |
|---|
| 2025.10.10 | ₩9,396 | ₩10,010 | ₩9,343 | ₩9,410 | +0.14% | 10.4만 |
|---|