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 | ₩5,833 | -2.24% | 17.5만 |
| 2026.10.08 | ₩5,767 | ₩5,953 | ₩5,753 | ₩5,820 | +0.93% | 33.2만 |
| 2026.10.07 | ₩5,940 | ₩6,007 | ₩5,753 | ₩5,807 | -2.25% | 34.7만 |
| 2026.10.06 | ₩5,873 | ₩6,074 | ₩5,807 | ₩5,980 | +1.82% | 46.5만 |
| 2026.10.05 | ₩5,860 | ₩5,900 | ₩5,713 | ₩5,847 | -0.23% | 24.3만 |
| 2026.10.02 | ₩5,793 | ₩5,987 | ₩5,760 | ₩5,833 | +0.69% | 28.5만 |
| 2026.10.01 | ₩5,767 | ₩5,820 | ₩5,582 | ₩5,687 | -1.39% | 17.5만 |
| 2026.09.30 | ₩5,753 | ₩5,873 | ₩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 | ₩5,586 | ₩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 | ₩5,753 | ₩5,887 | ₩5,740 | ₩5,807 | +0.93% | 26.8만 |
|---|
| 2026.09.23 | ₩5,980 | ₩6,087 | ₩5,767 | ₩5,793 | -3.12% | 37.2만 |
|---|
| 2026.09.22 | ₩5,953 | ₩6,154 | ₩5,927 | ₩5,980 | +0.45% | 31.1만 |
|---|
| 2026.09.21 | ₩5,967 | ₩6,020 | ₩5,847 | ₩5,967 | 0.00% | 35.8만 |
|---|
| 2026.09.18 | ₩5,807 | ₩5,927 | ₩5,793 | ₩5,887 | +1.38% | 53.9만 |
|---|
| 2026.09.17 | ₩5,713 | ₩5,893 | ₩5,713 | ₩5,780 | +1.17% | 24.3만 |
|---|
| 2026.09.16 | ₩5,740 | ₩5,793 | ₩5,606 | ₩5,660 | -1.40% | 21.5만 |
|---|
| 2026.09.15 | ₩5,700 | ₩5,760 | ₩5,606 | ₩5,673 | -0.47% | 33.1만 |
|---|
| 2026.09.14 | ₩5,753 | ₩5,820 | ₩5,646 | ₩5,700 | -0.93% | 42.2만 |
|---|
| 2026.09.11 | ₩5,847 | ₩6,034 | ₩5,833 | ₩5,873 | +0.46% | 32.5만 |
|---|
| 2026.09.10 | ₩5,740 | ₩5,913 | ₩5,700 | ₩5,847 | +1.86% | 26.4만 |
|---|
| 2026.09.09 | ₩6,007 | ₩6,100 | ₩5,753 | ₩5,793 | -3.56% | 49.2만 |
|---|
| 2026.09.08 | ₩5,940 | ₩6,194 | ₩5,927 | ₩5,994 | +0.90% | 87.2만 |
|---|
| 2026.09.04 | ₩5,873 | ₩6,140 | ₩5,847 | ₩5,940 | +1.14% | 52.7만 |
|---|
| 2026.09.03 | ₩5,740 | ₩6,000 | ₩5,673 | ₩5,847 | +1.86% | 45.8만 |
|---|
| 2026.09.02 | ₩5,553 | ₩5,847 | ₩5,553 | ₩5,727 | +3.13% | 37.4만 |
|---|
| 2026.09.01 | ₩5,606 | ₩5,727 | ₩5,500 | ₩5,580 | -0.48% | 111만 |
|---|
| 2026.08.31 | ₩6,047 | ₩6,070 | ₩5,593 | ₩5,620 | -7.06% | 119.2만 |
|---|
| 2026.08.28 | ₩6,034 | ₩6,167 | ₩5,953 | ₩6,020 | -0.22% | 70.5만 |
|---|
| 2026.08.27 | ₩6,327 | ₩6,367 | ₩5,953 | ₩6,007 | -5.06% | 56.6만 |
|---|
| 2026.08.26 | ₩6,220 | ₩6,501 | ₩6,194 | ₩6,234 | +0.21% | 63.5만 |
|---|
| 2026.08.25 | ₩5,900 | ₩6,274 | ₩5,873 | ₩6,234 | +5.66% | 67.2만 |
|---|
| 2026.08.24 | ₩6,114 | ₩6,258 | ₩5,847 | ₩5,847 | -4.37% | 162.4만 |
|---|
| 2026.08.21 | ₩6,247 | ₩6,501 | ₩6,100 | ₩6,434 | +2.99% | 117.7만 |
|---|
| 2026.08.20 | ₩5,913 | ₩6,200 | ₩5,833 | ₩6,027 | +1.92% | 131.6만 |
|---|
| 2026.08.19 | ₩6,007 | ₩6,354 | ₩5,687 | ₩5,787 | -3.67% | 480.9만 |
|---|
| 2026.08.18 | ₩7,769 | ₩7,849 | ₩7,342 | ₩7,635 | -1.72% | 102.2만 |
|---|
| 2026.08.17 | ₩8,316 | ₩8,343 | ₩7,555 | ₩7,929 | -4.65% | 79.6만 |
|---|
| 2026.08.14 | ₩7,649 | ₩8,143 | ₩7,550 | ₩8,103 | +5.93% | 82만 |
|---|
| 2026.08.13 | ₩7,529 | ₩7,715 | ₩7,435 | ₩7,555 | +0.35% | 56.1만 |
|---|
| 2026.08.12 | ₩7,555 | ₩7,662 | ₩7,368 | ₩7,529 | -0.35% | 53.6만 |
|---|
| 2026.08.11 | ₩7,248 | ₩7,491 | ₩7,128 | ₩7,368 | +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 | ₩7,742 | +7.81% | 109.3만 |
|---|
| 2026.08.06 | ₩6,821 | ₩7,282 | ₩6,821 | ₩7,048 | +3.33% | 100만 |
|---|
| 2026.08.05 | ₩7,342 | ₩7,342 | ₩6,794 | ₩6,861 | -6.55% | 82.1만 |
|---|
| 2026.08.04 | ₩7,342 | ₩7,495 | ₩6,988 | ₩7,288 | -0.73% | 63만 |
|---|
| 2026.08.03 | ₩6,875 | ₩7,142 | ₩6,674 | ₩7,142 | +3.88% | 53.5만 |
|---|
| 2026.07.31 | ₩7,101 | ₩7,328 | ₩6,634 | ₩6,875 | -3.20% | 46.6만 |
|---|
| 2026.07.30 | ₩6,501 | ₩6,981 | ₩6,407 | ₩6,901 | +6.16% | 64.9만 |
|---|
| 2026.07.29 | ₩6,180 | ₩6,407 | ₩6,020 | ₩6,274 | +1.51% | 51만 |
|---|
| 2026.07.28 | ₩6,421 | ₩6,421 | ₩5,887 | ₩6,180 | -3.74% | 69.5만 |
|---|
| 2026.07.27 | ₩6,541 | ₩6,547 | ₩6,260 | ₩6,434 | -1.63% | 54.5만 |
|---|
| 2026.07.24 | ₩6,688 | ₩6,781 | ₩6,247 | ₩6,434 | -3.79% | 63.6만 |
|---|
| 2026.07.23 | ₩6,754 | ₩7,075 | ₩6,614 | ₩6,621 | -1.98% | 82.3만 |
|---|
| 2026.07.22 | ₩6,768 | ₩7,275 | ₩6,688 | ₩6,728 | -0.59% | 90.6만 |
|---|
| 2026.07.21 | ₩6,941 | ₩7,142 | ₩6,688 | ₩6,754 | -2.69% | 79.4만 |
|---|
| 2026.07.20 | ₩6,968 | ₩7,101 | ₩6,821 | ₩6,875 | -1.34% | 44.4만 |
|---|
| 2026.07.17 | ₩6,794 | ₩7,222 | ₩6,674 | ₩6,968 | +2.55% | 51.3만 |
|---|
| 2026.07.16 | ₩7,502 | ₩7,574 | ₩6,808 | ₩6,968 | -7.12% | 74.3만 |
|---|
| 2026.07.15 | ₩8,196 | ₩8,543 | ₩7,569 | ₩7,649 | -6.68% | 84.5만 |
|---|
| 2026.07.14 | ₩7,796 | ₩8,143 | ₩7,643 | ₩8,129 | +4.28% | 62만 |
|---|
| 2026.07.13 | ₩8,076 | ₩8,076 | ₩7,662 | ₩7,675 | -4.96% | 63.3만 |
|---|
| 2026.07.10 | ₩8,156 | ₩8,249 | ₩7,996 | ₩8,076 | -0.98% | 53.6만 |
|---|
| 2026.07.09 | ₩8,797 | ₩8,904 | ₩8,023 | ₩8,236 | -6.37% | 95.8만 |
|---|
| 2026.07.08 | ₩8,583 | ₩8,904 | ₩8,383 | ₩8,717 | +1.56% | 67.4만 |
|---|
| 2026.07.07 | ₩8,877 | ₩9,030 | ₩8,436 | ₩8,583 | -3.31% | 79.4만 |
|---|
| 2026.07.06 | ₩8,637 | ₩9,331 | ₩8,503 | ₩8,984 | +4.02% | 85.9만 |
|---|
| 2026.07.02 | ₩9,144 | ₩9,444 | ₩8,209 | ₩8,630 | -5.62% | 109만 |
|---|
| 2026.07.01 | ₩8,997 | ₩9,664 | ₩8,837 | ₩9,177 | +2.00% | 79.8만 |
|---|
| 2026.06.30 | ₩9,571 | ₩9,771 | ₩8,570 | ₩9,277 | -3.07% | 144.7만 |
|---|
| 2026.06.29 | ₩9,865 | ₩9,891 | ₩9,170 | ₩9,571 | -2.98% | 201.4만 |
|---|
| 2026.06.26 | ₩9,344 | ₩9,945 | ₩9,344 | ₩9,691 | +3.71% | 228.4만 |
|---|
| 2026.06.25 | ₩10,719 | ₩10,746 | ₩9,357 | ₩9,851 | -8.09% | 192.1만 |
|---|
| 2026.06.24 | ₩12,988 | ₩13,015 | ₩10,425 | ₩10,559 | -18.71% | 464.2만 |
|---|
| 2026.06.23 | ₩14,870 | ₩17,874 | ₩14,643 | ₩17,260 | +16.07% | 77.3만 |
|---|
| 2026.06.22 | ₩16,619 | ₩16,819 | ₩15,188 | ₩15,631 | -5.94% | 44.8만 |
|---|
| 2026.06.18 | ₩16,686 | ₩17,560 | ₩15,925 | ₩16,192 | -2.96% | 43.8만 |
|---|
| 2026.06.17 | ₩16,405 | ₩17,281 | ₩16,032 | ₩16,672 | +1.63% | 39.7만 |
|---|
| 2026.06.16 | ₩16,085 | ₩17,620 | ₩16,058 | ₩16,472 | +2.41% | 51.7만 |
|---|
| 2026.06.15 | ₩17,767 | ₩17,874 | ₩15,671 | ₩16,552 | -6.84% | 78.8만 |
|---|
| 2026.06.12 | ₩18,114 | ₩18,207 | ₩16,819 | ₩17,113 | -5.53% | 75.6만 |
|---|
| 2026.06.11 | ₩17,019 | ₩18,061 | ₩16,392 | ₩18,021 | +5.88% | 34.1만 |
|---|
| 2026.06.10 | ₩17,593 | ₩17,874 | ₩16,368 | ₩16,819 | -4.40% | 43.2만 |
|---|
| 2026.06.09 | ₩18,061 | ₩18,448 | ₩16,085 | ₩17,260 | -4.43% | 72.6만 |
|---|
| 2026.06.08 | ₩21,358 | ₩21,358 | ₩17,288 | ₩17,553 | -17.81% | 128만 |
|---|
| 2026.06.05 | ₩22,679 | ₩22,693 | ₩19,382 | ₩21,037 | -7.24% | 117.3만 |
|---|
| 2026.06.04 | ₩21,011 | ₩23,267 | ₩20,764 | ₩22,679 | +7.94% | 64만 |
|---|
| 2026.06.03 | ₩21,932 | ₩22,025 | ₩20,877 | ₩21,958 | +0.12% | 32.7만 |
|---|
| 2026.06.02 | ₩19,222 | ₩22,539 | ₩18,843 | ₩22,332 | +16.18% | 101.4만 |
|---|
| 2026.06.01 | ₩19,169 | ₩19,556 | ₩17,355 | ₩19,315 | +0.77% | 83.9만 |
|---|
| 2026.05.29 | ₩22,019 | ₩22,019 | ₩19,355 | ₩19,369 | -12.03% | 79.5만 |
|---|
| 2026.05.28 | ₩20,223 | ₩22,039 | ₩19,896 | ₩21,638 | +7.00% | 58.7만 |
|---|
| 2026.05.27 | ₩20,277 | ₩20,370 | ₩18,888 | ₩20,370 | +0.46% | 32.4만 |
|---|
| 2026.05.26 | ₩20,490 | ₩20,490 | ₩18,689 | ₩20,423 | -0.33% | 65.2만 |
|---|
| 2026.05.22 | ₩19,823 | ₩20,543 | ₩19,088 | ₩19,743 | -0.40% | 38.5만 |
|---|
| 2026.05.21 | ₩17,860 | ₩19,355 | ₩17,607 | ₩19,155 | +7.25% | 30.7만 |
|---|
| 2026.05.20 | ₩18,568 | ₩18,741 | ₩17,100 | ₩18,034 | -2.88% | 35.5만 |
|---|
| 2026.05.19 | ₩18,661 | ₩19,489 | ₩17,634 | ₩18,448 | -1.14% | 45.2만 |
|---|
| 2026.05.18 | ₩17,580 | ₩19,756 | ₩16,699 | ₩19,756 | +12.38% | 83.1만 |
|---|
| 2026.05.15 | ₩16,672 | ₩17,086 | ₩15,017 | ₩16,913 | +1.44% | 23.9만 |
|---|
| 2026.05.14 | ₩17,046 | ₩17,353 | ₩16,179 | ₩16,939 | -0.63% | 13.5만 |
|---|
| 2026.05.13 | ₩16,379 | ₩17,100 | ₩15,751 | ₩17,033 | +3.99% | 15.6만 |
|---|
| 2026.05.12 | ₩17,700 | ₩18,045 | ₩15,858 | ₩15,938 | -9.95% | 31.8만 |
|---|
| 2026.05.11 | ₩16,138 | ₩18,021 | ₩15,893 | ₩17,967 | +11.33% | 42.9만 |
|---|
| 2026.05.08 | ₩14,416 | ₩15,097 | ₩14,383 | ₩15,017 | +4.17% | 9.2만 |
|---|
| 2026.05.07 | ₩14,683 | ₩15,097 | ₩14,230 | ₩14,470 | -1.45% | 10.1만 |
|---|
| 2026.05.06 | ₩14,910 | ₩15,224 | ₩14,296 | ₩14,603 | -2.06% | 15.6만 |
|---|
| 2026.05.05 | ₩15,391 | ₩15,952 | ₩14,830 | ₩14,910 | -3.12% | 23.3만 |
|---|
| 2026.05.04 | ₩16,873 | ₩16,873 | ₩15,177 | ₩15,524 | -7.99% | 18.8만 |
|---|
| 2026.05.01 | ₩15,591 | ₩17,086 | ₩15,591 | ₩16,966 | +8.82% | 19.4만 |
|---|
| 2026.04.30 | ₩14,950 | ₩16,098 | ₩14,870 | ₩15,671 | +4.82% | 26.1만 |
|---|
| 2026.04.29 | ₩14,557 | ₩15,217 | ₩14,350 | ₩15,031 | +3.26% | 20만 |
|---|
| 2026.04.28 | ₩14,470 | ₩14,870 | ₩14,176 | ₩14,443 | -0.18% | 37만 |
|---|
| 2026.04.27 | ₩15,711 | ₩16,152 | ₩14,710 | ₩15,057 | -4.16% | 22.5만 |
|---|
| 2026.04.24 | ₩15,925 | ₩16,419 | ₩15,391 | ₩15,551 | -2.35% | 25.8만 |
|---|
| 2026.04.23 | ₩18,061 | ₩18,421 | ₩16,487 | ₩16,606 | -8.06% | 22.1만 |
|---|
| 2026.04.22 | ₩18,661 | ₩19,129 | ₩17,747 | ₩18,394 | -1.43% | 27.2만 |
|---|
| 2026.04.21 | ₩17,874 | ₩18,448 | ₩17,220 | ₩18,288 | +2.32% | 31.4만 |
|---|
| 2026.04.20 | ₩17,353 | ₩18,154 | ₩16,899 | ₩17,914 | +3.23% | 30.8만 |
|---|
| 2026.04.17 | ₩16,819 | ₩18,221 | ₩16,819 | ₩17,113 | +1.75% | 30.2만 |
|---|
| 2026.04.16 | ₩15,685 | ₩16,806 | ₩15,685 | ₩16,752 | +6.81% | 23.6만 |
|---|
| 2026.04.15 | ₩15,952 | ₩17,193 | ₩15,524 | ₩15,685 | -1.67% | 40.9만 |
|---|
| 2026.04.14 | ₩16,205 | ₩16,205 | ₩15,071 | ₩16,058 | -0.91% | 30.1만 |
|---|
| 2026.04.13 | ₩15,244 | ₩16,018 | ₩15,204 | ₩15,524 | +1.84% | 22.9만 |
|---|
| 2026.04.10 | ₩14,176 | ₩15,271 | ₩14,056 | ₩15,151 | +6.87% | 40.8만 |
|---|
| 2026.04.09 | ₩13,976 | ₩14,216 | ₩13,188 | ₩14,176 | +1.43% | 17.4만 |
|---|
| 2026.04.08 | ₩13,722 | ₩13,883 | ₩13,115 | ₩13,742 | +0.15% | 21.5만 |
|---|
| 2026.04.07 | ₩13,883 | ₩13,883 | ₩12,494 | ₩12,988 | -6.44% | 24.9만 |
|---|
| 2026.04.06 | ₩13,135 | ₩14,657 | ₩13,055 | ₩13,389 | +1.93% | 79만 |
|---|
| 2026.04.02 | ₩11,707 | ₩12,441 | ₩11,093 | ₩12,414 | +6.04% | 40.6만 |
|---|
| 2026.04.01 | ₩10,185 | ₩11,667 | ₩10,158 | ₩11,253 | +10.48% | 13.3만 |
|---|
| 2026.03.31 | ₩10,292 | ₩10,612 | ₩9,744 | ₩9,785 | -4.93% | 5.4만 |
|---|
| 2026.03.30 | ₩10,492 | ₩11,466 | ₩9,878 | ₩9,905 | -5.60% | 5.8만 |
|---|
| 2026.03.27 | ₩10,719 | ₩10,719 | ₩10,158 | ₩10,545 | -1.62% | 3.5만 |
|---|
| 2026.03.26 | ₩11,253 | ₩11,480 | ₩10,545 | ₩10,599 | -5.81% | 3.9만 |
|---|
| 2026.03.25 | ₩11,493 | ₩11,747 | ₩11,253 | ₩11,320 | -1.51% | 2.7만 |
|---|
| 2026.03.24 | ₩11,146 | ₩11,386 | ₩11,093 | ₩11,226 | +0.72% | 2.4만 |
|---|
| 2026.03.23 | ₩11,280 | ₩11,600 | ₩10,959 | ₩10,959 | -2.84% | 3.1만 |
|---|
| 2026.03.20 | ₩11,920 | ₩11,920 | ₩11,093 | ₩11,119 | -6.72% | 5.4만 |
|---|
| 2026.03.19 | ₩11,814 | ₩12,014 | ₩11,493 | ₩11,867 | +0.45% | 9.2만 |
|---|
| 2026.03.18 | ₩11,693 | ₩11,947 | ₩11,306 | ₩11,814 | +1.03% | 10.6만 |
|---|
| 2026.03.17 | ₩11,186 | ₩11,747 | ₩11,038 | ₩11,600 | +3.70% | 4.9만 |
|---|
| 2026.03.16 | ₩10,706 | ₩11,466 | ₩10,706 | ₩10,986 | +2.62% | 3.7만 |
|---|
| 2026.03.13 | ₩10,612 | ₩10,826 | ₩10,501 | ₩10,652 | +0.38% | 1.1만 |
|---|
| 2026.03.12 | ₩10,799 | ₩10,919 | ₩10,278 | ₩10,492 | -2.84% | 3.8만 |
|---|
| 2026.03.11 | ₩10,612 | ₩11,066 | ₩10,612 | ₩10,746 | +1.26% | 1.7만 |
|---|
| 2026.03.10 | ₩9,971 | ₩10,928 | ₩9,971 | ₩10,479 | +5.09% | 3만 |
|---|
| 2026.03.09 | ₩9,678 | ₩10,318 | ₩9,351 | ₩9,931 | +2.62% | 9.4만 |
|---|
| 2026.03.06 | ₩10,332 | ₩10,505 | ₩9,771 | ₩9,785 | -5.30% | 12만 |
|---|
| 2026.03.05 | ₩10,919 | ₩11,173 | ₩10,145 | ₩10,305 | -5.62% | 5.8만 |
|---|
| 2026.03.04 | ₩10,973 | ₩11,119 | ₩10,545 | ₩10,906 | -0.61% | 7.2만 |
|---|
| 2026.03.03 | ₩11,346 | ₩11,346 | ₩10,652 | ₩10,906 | -3.88% | 4.3만 |
|---|
| 2026.03.02 | ₩10,612 | ₩11,613 | ₩10,395 | ₩11,426 | +7.67% | 9.5만 |
|---|
| 2026.02.27 | ₩10,772 | ₩10,772 | ₩10,305 | ₩10,505 | -2.48% | 6.1만 |
|---|
| 2026.02.26 | ₩10,572 | ₩10,946 | ₩10,318 | ₩10,706 | +1.26% | 9.6만 |
|---|
| 2026.02.25 | ₩11,213 | ₩11,213 | ₩10,532 | ₩10,612 | -5.36% | 8.5만 |
|---|
| 2026.02.24 | ₩10,679 | ₩11,346 | ₩10,559 | ₩11,266 | +5.50% | 20만 |
|---|
| 2026.02.23 | ₩10,172 | ₩10,892 | ₩10,145 | ₩10,732 | +5.51% | 10만 |
|---|
| 2026.02.20 | ₩11,013 | ₩11,013 | ₩10,172 | ₩10,172 | -7.64% | 7.8만 |
|---|
| 2026.02.19 | ₩11,026 | ₩11,266 | ₩10,452 | ₩10,973 | -0.48% | 8.7만 |
|---|
| 2026.02.18 | ₩10,812 | ₩11,613 | ₩10,345 | ₩10,852 | +0.37% | 5.3만 |
|---|
| 2026.02.17 | ₩10,666 | ₩10,892 | ₩10,225 | ₩10,639 | -0.25% | 8.4만 |
|---|
| 2026.02.13 | ₩10,892 | ₩11,300 | ₩10,305 | ₩10,318 | -5.27% | 11.1만 |
|---|
| 2026.02.12 | ₩11,600 | ₩12,000 | ₩10,826 | ₩10,892 | -6.10% | 8.4만 |
|---|
| 2026.02.11 | ₩12,080 | ₩12,254 | ₩11,213 | ₩11,573 | -4.20% | 13.2만 |
|---|
| 2026.02.10 | ₩12,187 | ₩12,614 | ₩11,747 | ₩11,747 | -3.61% | 8.4만 |
|---|
| 2026.02.09 | ₩13,389 | ₩13,389 | ₩12,014 | ₩12,307 | -8.08% | 16.5만 |
|---|
| 2026.02.06 | ₩12,040 | ₩13,349 | ₩12,027 | ₩13,008 | +8.04% | 20만 |
|---|
| 2026.02.05 | ₩13,202 | ₩13,282 | ₩11,480 | ₩11,867 | -10.11% | 15.9만 |
|---|
| 2026.02.04 | ₩12,681 | ₩13,629 | ₩12,414 | ₩13,629 | +7.47% | 24.3만 |
|---|
| 2026.02.03 | ₩12,868 | ₩13,478 | ₩11,627 | ₩12,454 | -3.22% | 28.6만 |
|---|
| 2026.02.02 | ₩10,679 | ₩12,681 | ₩10,545 | ₩12,107 | +13.37% | 50.4만 |
|---|
| 2026.01.30 | ₩9,838 | ₩11,019 | ₩9,451 | ₩10,465 | +6.38% | 30만 |
|---|
| 2026.01.29 | ₩9,444 | ₩10,318 | ₩9,431 | ₩9,811 | +3.89% | 15.5만 |
|---|
| 2026.01.28 | ₩9,277 | ₩9,471 | ₩9,237 | ₩9,237 | -0.43% | 6.2만 |
|---|
| 2026.01.27 | ₩9,024 | ₩9,337 | ₩8,687 | ₩9,211 | +2.07% | 4.1만 |
|---|
| 2026.01.26 | ₩9,411 | ₩9,484 | ₩8,917 | ₩8,944 | -4.96% | 3.3만 |
|---|
| 2026.01.23 | ₩9,544 | ₩9,718 | ₩9,384 | ₩9,397 | -1.54% | 4.2만 |
|---|
| 2026.01.22 | ₩9,508 | ₩9,678 | ₩9,357 | ₩9,544 | +0.38% | 2.7만 |
|---|
| 2026.01.21 | ₩9,197 | ₩9,584 | ₩8,970 | ₩9,504 | +3.34% | 6.9만 |
|---|
| 2026.01.20 | ₩8,530 | ₩9,170 | ₩8,410 | ₩9,077 | +6.42% | 8.3만 |
|---|
| 2026.01.16 | ₩8,143 | ₩8,583 | ₩8,143 | ₩8,383 | +2.95% | 10.6만 |
|---|
| 2026.01.15 | ₩8,129 | ₩8,343 | ₩8,002 | ₩8,236 | +1.31% | 8.9만 |
|---|
| 2026.01.14 | ₩8,263 | ₩8,336 | ₩8,116 | ₩8,310 | +0.57% | 1만 |
|---|
| 2026.01.13 | ₩8,076 | ₩8,360 | ₩8,076 | ₩8,263 | +2.31% | 5.9천 |
|---|
| 2026.01.12 | ₩8,103 | ₩8,467 | ₩8,036 | ₩8,103 | 0.00% | 9.3천 |
|---|
| 2026.01.09 | ₩7,809 | ₩8,036 | ₩7,809 | ₩8,036 | +2.91% | 2.3천 |
|---|
| 2026.01.08 | ₩8,023 | ₩8,023 | ₩7,742 | ₩7,756 | -3.33% | 4.2천 |
|---|
| 2026.01.07 | ₩7,689 | ₩8,100 | ₩7,689 | ₩7,942 | +3.30% | 1.6만 |
|---|
| 2026.01.06 | ₩7,622 | ₩7,876 | ₩7,595 | ₩7,689 | +0.88% | 1.9만 |
|---|
| 2026.01.05 | ₩8,009 | ₩8,009 | ₩7,729 | ₩7,742 | -3.33% | 1.3만 |
|---|
| 2026.01.02 | ₩7,876 | ₩8,303 | ₩7,876 | ₩7,956 | +1.02% | 2.2만 |
|---|
| 2025.12.31 | ₩8,089 | ₩8,236 | ₩6,808 | ₩7,822 | -3.30% | 2.3만 |
|---|
| 2025.12.30 | ₩8,089 | ₩8,396 | ₩8,089 | ₩8,103 | +0.17% | 5.4천 |
|---|
| 2025.12.29 | ₩8,236 | ₩8,236 | ₩8,076 | ₩8,089 | -1.78% | 8.3천 |
|---|
| 2025.12.26 | ₩8,143 | ₩8,236 | ₩8,049 | ₩8,063 | -0.98% | 6.8천 |
|---|
| 2025.12.24 | ₩8,316 | ₩8,503 | ₩8,036 | ₩8,076 | -2.89% | 11.4만 |
|---|
| 2025.12.23 | ₩8,143 | ₩8,944 | ₩8,117 | ₩8,490 | +4.26% | 10만 |
|---|
| 2025.12.22 | ₩8,289 | ₩8,503 | ₩8,276 | ₩8,276 | -0.16% | 8.3천 |
|---|
| 2025.12.19 | ₩8,316 | ₩8,423 | ₩8,283 | ₩8,343 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩8,129 | ₩8,543 | ₩8,036 | ₩8,530 | +4.93% | 5.3만 |
|---|
| 2025.12.17 | ₩8,023 | ₩8,263 | ₩8,023 | ₩8,263 | +3.00% | 1.4만 |
|---|
| 2025.12.16 | ₩8,076 | ₩8,410 | ₩8,009 | ₩8,063 | -0.17% | 4.5만 |
|---|
| 2025.12.15 | ₩8,490 | ₩8,623 | ₩8,036 | ₩8,570 | +0.94% | 2.2만 |
|---|
| 2025.12.12 | ₩8,803 | ₩8,803 | ₩8,396 | ₩8,503 | -3.41% | 9.8천 |
|---|
| 2025.12.11 | ₩8,570 | ₩8,757 | ₩8,303 | ₩8,610 | +0.47% | 3.2만 |
|---|
| 2025.12.10 | ₩8,877 | ₩8,904 | ₩8,490 | ₩8,638 | -2.69% | 1.8만 |
|---|
| 2025.12.09 | ₩8,890 | ₩9,137 | ₩8,703 | ₩8,730 | -1.80% | 6.6천 |
|---|
| 2025.12.08 | ₩9,277 | ₩9,344 | ₩8,677 | ₩8,997 | -3.02% | 2.7만 |
|---|
| 2025.12.05 | ₩9,064 | ₩9,825 | ₩8,970 | ₩9,478 | +4.57% | 3.2만 |
|---|
| 2025.12.04 | ₩8,543 | ₩9,237 | ₩8,343 | ₩9,050 | +5.94% | 2.6만 |
|---|
| 2025.12.03 | ₩8,303 | ₩8,650 | ₩8,009 | ₩8,530 | +2.73% | 1.3만 |
|---|
| 2025.12.02 | ₩8,543 | ₩8,543 | ₩8,303 | ₩8,370 | -2.03% | 6.4천 |
|---|
| 2025.12.01 | ₩8,143 | ₩8,690 | ₩8,023 | ₩8,650 | +6.23% | 2.2만 |
|---|
| 2025.11.28 | ₩8,276 | ₩8,516 | ₩8,009 | ₩8,249 | -0.32% | 2.2만 |
|---|
| 2025.11.26 | ₩8,543 | ₩8,783 | ₩8,356 | ₩8,383 | -1.87% | 8.8천 |
|---|
| 2025.11.25 | ₩8,603 | ₩8,650 | ₩8,458 | ₩8,596 | -0.08% | 4.2천 |
|---|
| 2025.11.24 | ₩8,530 | ₩8,850 | ₩8,356 | ₩8,677 | +1.72% | 1만 |
|---|
| 2025.11.21 | ₩8,677 | ₩8,677 | ₩8,023 | ₩8,396 | -3.23% | 1.3만 |
|---|
| 2025.11.20 | ₩9,004 | ₩9,004 | ₩8,276 | ₩8,550 | -5.04% | 2만 |
|---|
| 2025.11.19 | ₩9,004 | ₩9,010 | ₩8,276 | ₩8,717 | -3.19% | 3.1만 |
|---|
| 2025.11.18 | ₩8,810 | ₩8,984 | ₩8,677 | ₩8,677 | -1.52% | 1.9만 |
|---|
| 2025.11.17 | ₩9,197 | ₩9,329 | ₩8,743 | ₩8,823 | -4.06% | 2.9만 |
|---|
| 2025.11.14 | ₩9,277 | ₩9,905 | ₩9,130 | ₩9,130 | -1.58% | 1.8만 |
|---|
| 2025.11.13 | ₩9,344 | ₩9,631 | ₩9,010 | ₩9,464 | +1.29% | 1.7만 |
|---|
| 2025.11.12 | ₩9,411 | ₩9,785 | ₩9,211 | ₩9,364 | -0.50% | 1.3만 |
|---|
| 2025.11.11 | ₩9,638 | ₩9,771 | ₩9,411 | ₩9,411 | -2.35% | 1.1만 |
|---|
| 2025.11.10 | ₩9,291 | ₩9,858 | ₩9,264 | ₩9,731 | +4.74% | 1.7만 |
|---|
| 2025.11.07 | ₩9,117 | ₩9,237 | ₩8,823 | ₩9,197 | +0.88% | 1.1만 |
|---|
| 2025.11.06 | ₩9,424 | ₩9,424 | ₩8,677 | ₩9,117 | -3.26% | 8.8만 |
|---|
| 2025.11.05 | ₩9,144 | ₩9,531 | ₩9,144 | ₩9,344 | +2.19% | 7.1천 |
|---|
| 2025.11.04 | ₩9,544 | ₩9,544 | ₩9,077 | ₩9,157 | -4.06% | 3.7만 |
|---|
| 2025.11.03 | ₩9,905 | ₩9,998 | ₩9,404 | ₩9,638 | -2.70% | 4.6만 |
|---|
| 2025.10.31 | ₩9,064 | ₩10,105 | ₩9,064 | ₩9,945 | +9.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,544 | ₩9,584 | ₩9,010 | ₩9,050 | -5.17% | 3.2만 |
|---|
| 2025.10.29 | ₩9,611 | ₩9,664 | ₩9,337 | ₩9,544 | -0.69% | 2.3만 |
|---|
| 2025.10.28 | ₩9,558 | ₩9,744 | ₩9,411 | ₩9,611 | +0.56% | 1.8만 |
|---|
| 2025.10.27 | ₩9,531 | ₩10,479 | ₩9,491 | ₩9,491 | -0.42% | 1.9만 |
|---|
| 2025.10.24 | ₩9,945 | ₩10,132 | ₩9,344 | ₩9,531 | -4.16% | 2.3만 |
|---|
| 2025.10.23 | ₩10,118 | ₩10,679 | ₩9,731 | ₩9,744 | -3.69% | 3.1만 |
|---|
| 2025.10.22 | ₩9,905 | ₩10,145 | ₩9,591 | ₩9,704 | -2.02% | 2.9만 |
|---|
| 2025.10.21 | ₩10,699 | ₩11,039 | ₩9,624 | ₩9,851 | -7.92% | 6.6만 |
|---|
| 2025.10.20 | ₩10,158 | ₩10,679 | ₩9,746 | ₩10,345 | +1.84% | 5.5만 |
|---|
| 2025.10.17 | ₩10,452 | ₩10,746 | ₩10,025 | ₩10,185 | -2.55% | 6.3만 |
|---|
| 2025.10.16 | ₩10,839 | ₩11,199 | ₩10,011 | ₩10,599 | -2.22% | 45.7만 |
|---|
| 2025.10.15 | ₩10,639 | ₩10,933 | ₩10,031 | ₩10,639 | 0.00% | 13만 |
|---|
| 2025.10.14 | ₩9,851 | ₩10,452 | ₩9,648 | ₩10,439 | +5.96% | 8.4만 |
|---|
| 2025.10.13 | ₩9,424 | ₩9,926 | ₩9,197 | ₩9,851 | +4.53% | 4.8만 |
|---|
| 2025.10.10 | ₩9,397 | ₩10,011 | ₩9,344 | ₩9,411 | +0.14% | 10.4만 |
|---|