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 | ₩5,965 | ₩5,965 | ₩5,805 | ₩5,832 | -2.24% | 17.5만 |
| 2026.10.08 | ₩5,765 | ₩5,952 | ₩5,752 | ₩5,818 | +0.93% | 33.2만 |
| 2026.10.07 | ₩5,938 | ₩6,005 | ₩5,752 | ₩5,805 | -2.25% | 34.7만 |
| 2026.10.06 | ₩5,872 | ₩6,072 | ₩5,805 | ₩5,978 | +1.82% | 46.5만 |
| 2026.10.05 | ₩5,858 | ₩5,898 | ₩5,712 | ₩5,845 | -0.23% | 24.3만 |
| 2026.10.02 | ₩5,792 | ₩5,985 | ₩5,758 | ₩5,832 | +0.69% | 28.5만 |
| 2026.10.01 | ₩5,765 | ₩5,818 | ₩5,581 | ₩5,685 | -1.39% | 17.5만 |
| 2026.09.30 | ₩5,752 | ₩5,872 | ₩5,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,805 |
| +0.93% |
| 23.8만 |
| 2026.09.29 | ₩5,658 | ₩5,765 | ₩5,585 | ₩5,685 | +0.47% | 58.7만 |
|---|
| 2026.09.28 | ₩5,618 | ₩5,802 | ₩5,570 | ₩5,618 | 0.00% | 69만 |
|---|
| 2026.09.25 | ₩5,885 | ₩6,005 | ₩5,765 | ₩5,965 | +1.36% | 26만 |
|---|
| 2026.09.24 | ₩5,752 | ₩5,885 | ₩5,738 | ₩5,805 | +0.93% | 26.8만 |
|---|
| 2026.09.23 | ₩5,978 | ₩6,085 | ₩5,765 | ₩5,792 | -3.12% | 37.2만 |
|---|
| 2026.09.22 | ₩5,952 | ₩6,152 | ₩5,925 | ₩5,978 | +0.45% | 31.1만 |
|---|
| 2026.09.21 | ₩5,965 | ₩6,019 | ₩5,845 | ₩5,965 | 0.00% | 35.8만 |
|---|
| 2026.09.18 | ₩5,805 | ₩5,925 | ₩5,792 | ₩5,885 | +1.38% | 53.9만 |
|---|
| 2026.09.17 | ₩5,712 | ₩5,892 | ₩5,712 | ₩5,778 | +1.17% | 24.3만 |
|---|
| 2026.09.16 | ₩5,738 | ₩5,792 | ₩5,605 | ₩5,658 | -1.40% | 21.5만 |
|---|
| 2026.09.15 | ₩5,698 | ₩5,758 | ₩5,605 | ₩5,672 | -0.47% | 33.1만 |
|---|
| 2026.09.14 | ₩5,752 | ₩5,818 | ₩5,645 | ₩5,698 | -0.93% | 42.2만 |
|---|
| 2026.09.11 | ₩5,845 | ₩6,032 | ₩5,832 | ₩5,872 | +0.46% | 32.5만 |
|---|
| 2026.09.10 | ₩5,738 | ₩5,912 | ₩5,698 | ₩5,845 | +1.86% | 26.4만 |
|---|
| 2026.09.09 | ₩6,005 | ₩6,099 | ₩5,752 | ₩5,792 | -3.56% | 49.2만 |
|---|
| 2026.09.08 | ₩5,938 | ₩6,192 | ₩5,925 | ₩5,992 | +0.90% | 87.2만 |
|---|
| 2026.09.04 | ₩5,872 | ₩6,139 | ₩5,845 | ₩5,938 | +1.14% | 52.7만 |
|---|
| 2026.09.03 | ₩5,738 | ₩5,998 | ₩5,672 | ₩5,845 | +1.86% | 45.8만 |
|---|
| 2026.09.02 | ₩5,551 | ₩5,845 | ₩5,551 | ₩5,725 | +3.13% | 37.4만 |
|---|
| 2026.09.01 | ₩5,605 | ₩5,725 | ₩5,498 | ₩5,578 | -0.48% | 111만 |
|---|
| 2026.08.31 | ₩6,045 | ₩6,068 | ₩5,591 | ₩5,618 | -7.06% | 119.2만 |
|---|
| 2026.08.28 | ₩6,032 | ₩6,165 | ₩5,952 | ₩6,019 | -0.22% | 70.5만 |
|---|
| 2026.08.27 | ₩6,325 | ₩6,365 | ₩5,952 | ₩6,005 | -5.06% | 56.6만 |
|---|
| 2026.08.26 | ₩6,219 | ₩6,499 | ₩6,192 | ₩6,232 | +0.21% | 63.5만 |
|---|
| 2026.08.25 | ₩5,898 | ₩6,272 | ₩5,872 | ₩6,232 | +5.66% | 67.2만 |
|---|
| 2026.08.24 | ₩6,112 | ₩6,256 | ₩5,845 | ₩5,845 | -4.37% | 162.4만 |
|---|
| 2026.08.21 | ₩6,245 | ₩6,499 | ₩6,099 | ₩6,432 | +2.99% | 117.7만 |
|---|
| 2026.08.20 | ₩5,912 | ₩6,199 | ₩5,832 | ₩6,025 | +1.92% | 131.6만 |
|---|
| 2026.08.19 | ₩6,005 | ₩6,352 | ₩5,685 | ₩5,785 | -3.67% | 480.9만 |
|---|
| 2026.08.18 | ₩7,767 | ₩7,847 | ₩7,340 | ₩7,633 | -1.72% | 102.2만 |
|---|
| 2026.08.17 | ₩8,314 | ₩8,341 | ₩7,553 | ₩7,927 | -4.65% | 79.6만 |
|---|
| 2026.08.14 | ₩7,647 | ₩8,140 | ₩7,548 | ₩8,100 | +5.93% | 82만 |
|---|
| 2026.08.13 | ₩7,526 | ₩7,713 | ₩7,433 | ₩7,553 | +0.35% | 56.1만 |
|---|
| 2026.08.12 | ₩7,553 | ₩7,660 | ₩7,366 | ₩7,526 | -0.35% | 53.6만 |
|---|
| 2026.08.11 | ₩7,246 | ₩7,489 | ₩7,126 | ₩7,366 | +1.66% | 51.3만 |
|---|
| 2026.08.10 | ₩7,647 | ₩7,793 | ₩7,113 | ₩7,139 | -6.63% | 69.5만 |
|---|
| 2026.08.07 | ₩7,180 | ₩7,813 | ₩7,180 | ₩7,740 | +7.81% | 109.3만 |
|---|
| 2026.08.06 | ₩6,819 | ₩7,280 | ₩6,819 | ₩7,046 | +3.33% | 100만 |
|---|
| 2026.08.05 | ₩7,340 | ₩7,340 | ₩6,793 | ₩6,859 | -6.55% | 82.1만 |
|---|
| 2026.08.04 | ₩7,340 | ₩7,493 | ₩6,986 | ₩7,286 | -0.73% | 63만 |
|---|
| 2026.08.03 | ₩6,873 | ₩7,139 | ₩6,672 | ₩7,139 | +3.88% | 53.5만 |
|---|
| 2026.07.31 | ₩7,099 | ₩7,326 | ₩6,632 | ₩6,873 | -3.20% | 46.6만 |
|---|
| 2026.07.30 | ₩6,499 | ₩6,979 | ₩6,406 | ₩6,899 | +6.16% | 64.9만 |
|---|
| 2026.07.29 | ₩6,179 | ₩6,406 | ₩6,019 | ₩6,272 | +1.51% | 51만 |
|---|
| 2026.07.28 | ₩6,419 | ₩6,419 | ₩5,885 | ₩6,179 | -3.74% | 69.5만 |
|---|
| 2026.07.27 | ₩6,539 | ₩6,546 | ₩6,259 | ₩6,432 | -1.63% | 54.5만 |
|---|
| 2026.07.24 | ₩6,686 | ₩6,779 | ₩6,245 | ₩6,432 | -3.79% | 63.6만 |
|---|
| 2026.07.23 | ₩6,752 | ₩7,073 | ₩6,612 | ₩6,619 | -1.98% | 82.3만 |
|---|
| 2026.07.22 | ₩6,766 | ₩7,273 | ₩6,686 | ₩6,726 | -0.59% | 90.6만 |
|---|
| 2026.07.21 | ₩6,939 | ₩7,139 | ₩6,686 | ₩6,752 | -2.69% | 79.4만 |
|---|
| 2026.07.20 | ₩6,966 | ₩7,099 | ₩6,819 | ₩6,873 | -1.34% | 44.4만 |
|---|
| 2026.07.17 | ₩6,793 | ₩7,220 | ₩6,672 | ₩6,966 | +2.55% | 51.3만 |
|---|
| 2026.07.16 | ₩7,500 | ₩7,572 | ₩6,806 | ₩6,966 | -7.12% | 74.3만 |
|---|
| 2026.07.15 | ₩8,194 | ₩8,541 | ₩7,567 | ₩7,647 | -6.68% | 84.5만 |
|---|
| 2026.07.14 | ₩7,793 | ₩8,140 | ₩7,641 | ₩8,127 | +4.28% | 62만 |
|---|
| 2026.07.13 | ₩8,074 | ₩8,074 | ₩7,660 | ₩7,673 | -4.96% | 63.3만 |
|---|
| 2026.07.10 | ₩8,154 | ₩8,247 | ₩7,994 | ₩8,074 | -0.98% | 53.6만 |
|---|
| 2026.07.09 | ₩8,794 | ₩8,901 | ₩8,020 | ₩8,234 | -6.37% | 95.8만 |
|---|
| 2026.07.08 | ₩8,581 | ₩8,901 | ₩8,381 | ₩8,714 | +1.56% | 67.4만 |
|---|
| 2026.07.07 | ₩8,874 | ₩9,028 | ₩8,434 | ₩8,581 | -3.31% | 79.4만 |
|---|
| 2026.07.06 | ₩8,634 | ₩9,328 | ₩8,501 | ₩8,981 | +4.02% | 85.9만 |
|---|
| 2026.07.02 | ₩9,141 | ₩9,441 | ₩8,207 | ₩8,627 | -5.62% | 109만 |
|---|
| 2026.07.01 | ₩8,994 | ₩9,662 | ₩8,834 | ₩9,175 | +2.00% | 79.8만 |
|---|
| 2026.06.30 | ₩9,568 | ₩9,768 | ₩8,567 | ₩9,275 | -3.07% | 144.7만 |
|---|
| 2026.06.29 | ₩9,862 | ₩9,888 | ₩9,168 | ₩9,568 | -2.98% | 201.4만 |
|---|
| 2026.06.26 | ₩9,341 | ₩9,942 | ₩9,341 | ₩9,688 | +3.71% | 228.4만 |
|---|
| 2026.06.25 | ₩10,716 | ₩10,743 | ₩9,355 | ₩9,848 | -8.09% | 192.1만 |
|---|
| 2026.06.24 | ₩12,984 | ₩13,011 | ₩10,422 | ₩10,556 | -18.71% | 464.2만 |
|---|
| 2026.06.23 | ₩14,866 | ₩17,869 | ₩14,639 | ₩17,255 | +16.07% | 77.3만 |
|---|
| 2026.06.22 | ₩16,614 | ₩16,814 | ₩15,184 | ₩15,627 | -5.94% | 44.8만 |
|---|
| 2026.06.18 | ₩16,681 | ₩17,555 | ₩15,920 | ₩16,187 | -2.96% | 43.8만 |
|---|
| 2026.06.17 | ₩16,401 | ₩17,276 | ₩16,027 | ₩16,668 | +1.63% | 39.7만 |
|---|
| 2026.06.16 | ₩16,080 | ₩17,615 | ₩16,054 | ₩16,467 | +2.41% | 51.7만 |
|---|
| 2026.06.15 | ₩17,762 | ₩17,869 | ₩15,667 | ₩16,548 | -6.84% | 78.8만 |
|---|
| 2026.06.12 | ₩18,109 | ₩18,202 | ₩16,814 | ₩17,108 | -5.53% | 75.6만 |
|---|
| 2026.06.11 | ₩17,015 | ₩18,056 | ₩16,387 | ₩18,015 | +5.88% | 34.1만 |
|---|
| 2026.06.10 | ₩17,588 | ₩17,869 | ₩16,363 | ₩16,814 | -4.40% | 43.2만 |
|---|
| 2026.06.09 | ₩18,056 | ₩18,443 | ₩16,080 | ₩17,255 | -4.43% | 72.6만 |
|---|
| 2026.06.08 | ₩21,352 | ₩21,352 | ₩17,283 | ₩17,548 | -17.81% | 128만 |
|---|
| 2026.06.05 | ₩22,673 | ₩22,686 | ₩19,377 | ₩21,031 | -7.24% | 117.3만 |
|---|
| 2026.06.04 | ₩21,005 | ₩23,260 | ₩20,758 | ₩22,673 | +7.94% | 64만 |
|---|
| 2026.06.03 | ₩21,926 | ₩22,019 | ₩20,871 | ₩21,952 | +0.12% | 32.7만 |
|---|
| 2026.06.02 | ₩19,217 | ₩22,533 | ₩18,838 | ₩22,326 | +16.18% | 101.4만 |
|---|
| 2026.06.01 | ₩19,163 | ₩19,550 | ₩17,350 | ₩19,310 | +0.77% | 83.9만 |
|---|
| 2026.05.29 | ₩22,012 | ₩22,012 | ₩19,350 | ₩19,363 | -12.03% | 79.5만 |
|---|
| 2026.05.28 | ₩20,217 | ₩22,032 | ₩19,890 | ₩21,632 | +7.00% | 58.7만 |
|---|
| 2026.05.27 | ₩20,271 | ₩20,364 | ₩18,883 | ₩20,364 | +0.46% | 32.4만 |
|---|
| 2026.05.26 | ₩20,484 | ₩20,484 | ₩18,684 | ₩20,418 | -0.33% | 65.2만 |
|---|
| 2026.05.22 | ₩19,817 | ₩20,538 | ₩19,083 | ₩19,737 | -0.40% | 38.5만 |
|---|
| 2026.05.21 | ₩17,855 | ₩19,350 | ₩17,602 | ₩19,150 | +7.25% | 30.7만 |
|---|
| 2026.05.20 | ₩18,563 | ₩18,736 | ₩17,095 | ₩18,029 | -2.88% | 35.5만 |
|---|
| 2026.05.19 | ₩18,656 | ₩19,483 | ₩17,628 | ₩18,443 | -1.14% | 45.2만 |
|---|
| 2026.05.18 | ₩17,575 | ₩19,750 | ₩16,694 | ₩19,750 | +12.38% | 83.1만 |
|---|
| 2026.05.15 | ₩16,668 | ₩17,081 | ₩15,013 | ₩16,908 | +1.44% | 23.9만 |
|---|
| 2026.05.14 | ₩17,041 | ₩17,348 | ₩16,174 | ₩16,935 | -0.63% | 13.5만 |
|---|
| 2026.05.13 | ₩16,374 | ₩17,095 | ₩15,747 | ₩17,028 | +3.99% | 15.6만 |
|---|
| 2026.05.12 | ₩17,695 | ₩18,040 | ₩15,854 | ₩15,934 | -9.95% | 31.8만 |
|---|
| 2026.05.11 | ₩16,134 | ₩18,015 | ₩15,888 | ₩17,962 | +11.33% | 42.9만 |
|---|
| 2026.05.08 | ₩14,412 | ₩15,093 | ₩14,379 | ₩15,013 | +4.17% | 9.2만 |
|---|
| 2026.05.07 | ₩14,679 | ₩15,093 | ₩14,226 | ₩14,466 | -1.45% | 10.1만 |
|---|
| 2026.05.06 | ₩14,906 | ₩15,220 | ₩14,292 | ₩14,599 | -2.06% | 15.6만 |
|---|
| 2026.05.05 | ₩15,387 | ₩15,947 | ₩14,826 | ₩14,906 | -3.12% | 23.3만 |
|---|
| 2026.05.04 | ₩16,868 | ₩16,868 | ₩15,173 | ₩15,520 | -7.99% | 18.8만 |
|---|
| 2026.05.01 | ₩15,587 | ₩17,081 | ₩15,587 | ₩16,961 | +8.82% | 19.4만 |
|---|
| 2026.04.30 | ₩14,946 | ₩16,094 | ₩14,866 | ₩15,667 | +4.82% | 26.1만 |
|---|
| 2026.04.29 | ₩14,553 | ₩15,213 | ₩14,346 | ₩15,026 | +3.26% | 20만 |
|---|
| 2026.04.28 | ₩14,466 | ₩14,866 | ₩14,172 | ₩14,439 | -0.18% | 37만 |
|---|
| 2026.04.27 | ₩15,707 | ₩16,147 | ₩14,706 | ₩15,053 | -4.16% | 22.5만 |
|---|
| 2026.04.24 | ₩15,920 | ₩16,414 | ₩15,387 | ₩15,547 | -2.35% | 25.8만 |
|---|
| 2026.04.23 | ₩18,056 | ₩18,416 | ₩16,482 | ₩16,601 | -8.06% | 22.1만 |
|---|
| 2026.04.22 | ₩18,656 | ₩19,123 | ₩17,742 | ₩18,389 | -1.43% | 27.2만 |
|---|
| 2026.04.21 | ₩17,869 | ₩18,443 | ₩17,215 | ₩18,282 | +2.32% | 31.4만 |
|---|
| 2026.04.20 | ₩17,348 | ₩18,149 | ₩16,895 | ₩17,909 | +3.23% | 30.8만 |
|---|
| 2026.04.17 | ₩16,814 | ₩18,216 | ₩16,814 | ₩17,108 | +1.75% | 30.2만 |
|---|
| 2026.04.16 | ₩15,680 | ₩16,801 | ₩15,680 | ₩16,748 | +6.81% | 23.6만 |
|---|
| 2026.04.15 | ₩15,947 | ₩17,188 | ₩15,520 | ₩15,680 | -1.67% | 40.9만 |
|---|
| 2026.04.14 | ₩16,201 | ₩16,201 | ₩15,066 | ₩16,054 | -0.91% | 30.1만 |
|---|
| 2026.04.13 | ₩15,240 | ₩16,014 | ₩15,200 | ₩15,520 | +1.84% | 22.9만 |
|---|
| 2026.04.10 | ₩14,172 | ₩15,266 | ₩14,052 | ₩15,146 | +6.87% | 40.8만 |
|---|
| 2026.04.09 | ₩13,972 | ₩14,212 | ₩13,185 | ₩14,172 | +1.43% | 17.4만 |
|---|
| 2026.04.08 | ₩13,718 | ₩13,879 | ₩13,111 | ₩13,738 | +0.15% | 21.5만 |
|---|
| 2026.04.07 | ₩13,879 | ₩13,879 | ₩12,491 | ₩12,984 | -6.44% | 24.9만 |
|---|
| 2026.04.06 | ₩13,131 | ₩14,653 | ₩13,051 | ₩13,385 | +1.93% | 79만 |
|---|
| 2026.04.02 | ₩11,703 | ₩12,437 | ₩11,090 | ₩12,411 | +6.04% | 40.6만 |
|---|
| 2026.04.01 | ₩10,182 | ₩11,663 | ₩10,155 | ₩11,250 | +10.48% | 13.3만 |
|---|
| 2026.03.31 | ₩10,289 | ₩10,609 | ₩9,742 | ₩9,782 | -4.93% | 5.4만 |
|---|
| 2026.03.30 | ₩10,489 | ₩11,463 | ₩9,875 | ₩9,902 | -5.60% | 5.8만 |
|---|
| 2026.03.27 | ₩10,716 | ₩10,716 | ₩10,155 | ₩10,542 | -1.62% | 3.5만 |
|---|
| 2026.03.26 | ₩11,250 | ₩11,477 | ₩10,542 | ₩10,596 | -5.81% | 3.9만 |
|---|
| 2026.03.25 | ₩11,490 | ₩11,743 | ₩11,250 | ₩11,316 | -1.51% | 2.7만 |
|---|
| 2026.03.24 | ₩11,143 | ₩11,383 | ₩11,090 | ₩11,223 | +0.72% | 2.4만 |
|---|
| 2026.03.23 | ₩11,276 | ₩11,597 | ₩10,956 | ₩10,956 | -2.84% | 3.1만 |
|---|
| 2026.03.20 | ₩11,917 | ₩11,917 | ₩11,090 | ₩11,116 | -6.72% | 5.4만 |
|---|
| 2026.03.19 | ₩11,810 | ₩12,010 | ₩11,490 | ₩11,864 | +0.45% | 9.2만 |
|---|
| 2026.03.18 | ₩11,690 | ₩11,944 | ₩11,303 | ₩11,810 | +1.03% | 10.6만 |
|---|
| 2026.03.17 | ₩11,183 | ₩11,743 | ₩11,035 | ₩11,597 | +3.70% | 4.9만 |
|---|
| 2026.03.16 | ₩10,703 | ₩11,463 | ₩10,703 | ₩10,983 | +2.62% | 3.7만 |
|---|
| 2026.03.13 | ₩10,609 | ₩10,823 | ₩10,498 | ₩10,649 | +0.38% | 1.1만 |
|---|
| 2026.03.12 | ₩10,796 | ₩10,916 | ₩10,275 | ₩10,489 | -2.84% | 3.8만 |
|---|
| 2026.03.11 | ₩10,609 | ₩11,063 | ₩10,609 | ₩10,743 | +1.26% | 1.7만 |
|---|
| 2026.03.10 | ₩9,969 | ₩10,925 | ₩9,969 | ₩10,476 | +5.09% | 3만 |
|---|
| 2026.03.09 | ₩9,675 | ₩10,316 | ₩9,348 | ₩9,929 | +2.62% | 9.4만 |
|---|
| 2026.03.06 | ₩10,329 | ₩10,502 | ₩9,768 | ₩9,782 | -5.30% | 12만 |
|---|
| 2026.03.05 | ₩10,916 | ₩11,170 | ₩10,142 | ₩10,302 | -5.62% | 5.8만 |
|---|
| 2026.03.04 | ₩10,969 | ₩11,116 | ₩10,542 | ₩10,903 | -0.61% | 7.2만 |
|---|
| 2026.03.03 | ₩11,343 | ₩11,343 | ₩10,649 | ₩10,903 | -3.88% | 4.3만 |
|---|
| 2026.03.02 | ₩10,609 | ₩11,610 | ₩10,392 | ₩11,423 | +7.67% | 9.5만 |
|---|
| 2026.02.27 | ₩10,769 | ₩10,769 | ₩10,302 | ₩10,502 | -2.48% | 6.1만 |
|---|
| 2026.02.26 | ₩10,569 | ₩10,943 | ₩10,316 | ₩10,703 | +1.26% | 9.6만 |
|---|
| 2026.02.25 | ₩11,210 | ₩11,210 | ₩10,529 | ₩10,609 | -5.36% | 8.5만 |
|---|
| 2026.02.24 | ₩10,676 | ₩11,343 | ₩10,556 | ₩11,263 | +5.50% | 20만 |
|---|
| 2026.02.23 | ₩10,169 | ₩10,889 | ₩10,142 | ₩10,729 | +5.51% | 10만 |
|---|
| 2026.02.20 | ₩11,009 | ₩11,009 | ₩10,169 | ₩10,169 | -7.64% | 7.8만 |
|---|
| 2026.02.19 | ₩11,023 | ₩11,263 | ₩10,449 | ₩10,969 | -0.48% | 8.7만 |
|---|
| 2026.02.18 | ₩10,809 | ₩11,610 | ₩10,342 | ₩10,849 | +0.37% | 5.3만 |
|---|
| 2026.02.17 | ₩10,662 | ₩10,889 | ₩10,222 | ₩10,636 | -0.25% | 8.4만 |
|---|
| 2026.02.13 | ₩10,889 | ₩11,296 | ₩10,302 | ₩10,316 | -5.27% | 11.1만 |
|---|
| 2026.02.12 | ₩11,597 | ₩11,997 | ₩10,823 | ₩10,889 | -6.10% | 8.4만 |
|---|
| 2026.02.11 | ₩12,077 | ₩12,251 | ₩11,210 | ₩11,570 | -4.20% | 13.2만 |
|---|
| 2026.02.10 | ₩12,184 | ₩12,611 | ₩11,743 | ₩11,743 | -3.61% | 8.4만 |
|---|
| 2026.02.09 | ₩13,385 | ₩13,385 | ₩12,010 | ₩12,304 | -8.08% | 16.5만 |
|---|
| 2026.02.06 | ₩12,037 | ₩13,345 | ₩12,024 | ₩13,005 | +8.04% | 20만 |
|---|
| 2026.02.05 | ₩13,198 | ₩13,278 | ₩11,477 | ₩11,864 | -10.11% | 15.9만 |
|---|
| 2026.02.04 | ₩12,678 | ₩13,625 | ₩12,411 | ₩13,625 | +7.47% | 24.3만 |
|---|
| 2026.02.03 | ₩12,864 | ₩13,474 | ₩11,623 | ₩12,451 | -3.22% | 28.6만 |
|---|
| 2026.02.02 | ₩10,676 | ₩12,678 | ₩10,542 | ₩12,104 | +13.37% | 50.4만 |
|---|
| 2026.01.30 | ₩9,835 | ₩11,016 | ₩9,448 | ₩10,462 | +6.38% | 30만 |
|---|
| 2026.01.29 | ₩9,441 | ₩10,316 | ₩9,428 | ₩9,808 | +3.89% | 15.5만 |
|---|
| 2026.01.28 | ₩9,275 | ₩9,468 | ₩9,235 | ₩9,235 | -0.43% | 6.2만 |
|---|
| 2026.01.27 | ₩9,021 | ₩9,335 | ₩8,685 | ₩9,208 | +2.07% | 4.1만 |
|---|
| 2026.01.26 | ₩9,408 | ₩9,481 | ₩8,914 | ₩8,941 | -4.96% | 3.3만 |
|---|
| 2026.01.23 | ₩9,542 | ₩9,715 | ₩9,381 | ₩9,395 | -1.54% | 4.2만 |
|---|
| 2026.01.22 | ₩9,506 | ₩9,675 | ₩9,355 | ₩9,542 | +0.38% | 2.7만 |
|---|
| 2026.01.21 | ₩9,195 | ₩9,582 | ₩8,968 | ₩9,501 | +3.34% | 6.9만 |
|---|
| 2026.01.20 | ₩8,527 | ₩9,168 | ₩8,407 | ₩9,074 | +6.42% | 8.3만 |
|---|
| 2026.01.16 | ₩8,140 | ₩8,581 | ₩8,140 | ₩8,381 | +2.95% | 10.6만 |
|---|
| 2026.01.15 | ₩8,127 | ₩8,341 | ₩8,000 | ₩8,234 | +1.31% | 8.9만 |
|---|
| 2026.01.14 | ₩8,260 | ₩8,334 | ₩8,114 | ₩8,307 | +0.57% | 1만 |
|---|
| 2026.01.13 | ₩8,074 | ₩8,358 | ₩8,074 | ₩8,260 | +2.31% | 5.9천 |
|---|
| 2026.01.12 | ₩8,100 | ₩8,465 | ₩8,034 | ₩8,100 | 0.00% | 9.3천 |
|---|
| 2026.01.09 | ₩7,807 | ₩8,034 | ₩7,807 | ₩8,034 | +2.91% | 2.3천 |
|---|
| 2026.01.08 | ₩8,020 | ₩8,020 | ₩7,740 | ₩7,753 | -3.33% | 4.2천 |
|---|
| 2026.01.07 | ₩7,687 | ₩8,098 | ₩7,687 | ₩7,940 | +3.30% | 1.6만 |
|---|
| 2026.01.06 | ₩7,620 | ₩7,873 | ₩7,593 | ₩7,687 | +0.88% | 1.9만 |
|---|
| 2026.01.05 | ₩8,007 | ₩8,007 | ₩7,727 | ₩7,740 | -3.33% | 1.3만 |
|---|
| 2026.01.02 | ₩7,873 | ₩8,300 | ₩7,873 | ₩7,954 | +1.02% | 2.2만 |
|---|
| 2025.12.31 | ₩8,087 | ₩8,234 | ₩6,806 | ₩7,820 | -3.30% | 2.3만 |
|---|
| 2025.12.30 | ₩8,087 | ₩8,394 | ₩8,087 | ₩8,100 | +0.17% | 5.4천 |
|---|
| 2025.12.29 | ₩8,234 | ₩8,234 | ₩8,074 | ₩8,087 | -1.78% | 8.3천 |
|---|
| 2025.12.26 | ₩8,140 | ₩8,234 | ₩8,047 | ₩8,060 | -0.98% | 6.8천 |
|---|
| 2025.12.24 | ₩8,314 | ₩8,501 | ₩8,034 | ₩8,074 | -2.89% | 11.4만 |
|---|
| 2025.12.23 | ₩8,140 | ₩8,941 | ₩8,115 | ₩8,487 | +4.26% | 10만 |
|---|
| 2025.12.22 | ₩8,287 | ₩8,501 | ₩8,274 | ₩8,274 | -0.16% | 8.3천 |
|---|
| 2025.12.19 | ₩8,314 | ₩8,421 | ₩8,280 | ₩8,341 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩8,127 | ₩8,541 | ₩8,034 | ₩8,527 | +4.93% | 5.3만 |
|---|
| 2025.12.17 | ₩8,020 | ₩8,260 | ₩8,020 | ₩8,260 | +3.00% | 1.4만 |
|---|
| 2025.12.16 | ₩8,074 | ₩8,407 | ₩8,007 | ₩8,060 | -0.17% | 4.5만 |
|---|
| 2025.12.15 | ₩8,487 | ₩8,621 | ₩8,034 | ₩8,567 | +0.94% | 2.2만 |
|---|
| 2025.12.12 | ₩8,801 | ₩8,801 | ₩8,394 | ₩8,501 | -3.41% | 9.8천 |
|---|
| 2025.12.11 | ₩8,567 | ₩8,754 | ₩8,300 | ₩8,607 | +0.47% | 3.2만 |
|---|
| 2025.12.10 | ₩8,874 | ₩8,901 | ₩8,487 | ₩8,635 | -2.69% | 1.8만 |
|---|
| 2025.12.09 | ₩8,888 | ₩9,135 | ₩8,701 | ₩8,727 | -1.80% | 6.6천 |
|---|
| 2025.12.08 | ₩9,275 | ₩9,341 | ₩8,674 | ₩8,994 | -3.02% | 2.7만 |
|---|
| 2025.12.05 | ₩9,061 | ₩9,822 | ₩8,968 | ₩9,475 | +4.57% | 3.2만 |
|---|
| 2025.12.04 | ₩8,541 | ₩9,235 | ₩8,341 | ₩9,048 | +5.94% | 2.6만 |
|---|
| 2025.12.03 | ₩8,300 | ₩8,647 | ₩8,007 | ₩8,527 | +2.73% | 1.3만 |
|---|
| 2025.12.02 | ₩8,541 | ₩8,541 | ₩8,300 | ₩8,367 | -2.03% | 6.4천 |
|---|
| 2025.12.01 | ₩8,140 | ₩8,687 | ₩8,020 | ₩8,647 | +6.23% | 2.2만 |
|---|
| 2025.11.28 | ₩8,274 | ₩8,514 | ₩8,007 | ₩8,247 | -0.32% | 2.2만 |
|---|
| 2025.11.26 | ₩8,541 | ₩8,781 | ₩8,354 | ₩8,381 | -1.87% | 8.8천 |
|---|
| 2025.11.25 | ₩8,601 | ₩8,647 | ₩8,455 | ₩8,594 | -0.08% | 4.2천 |
|---|
| 2025.11.24 | ₩8,527 | ₩8,848 | ₩8,354 | ₩8,674 | +1.72% | 1만 |
|---|
| 2025.11.21 | ₩8,674 | ₩8,674 | ₩8,020 | ₩8,394 | -3.23% | 1.3만 |
|---|
| 2025.11.20 | ₩9,001 | ₩9,001 | ₩8,274 | ₩8,547 | -5.04% | 2만 |
|---|
| 2025.11.19 | ₩9,001 | ₩9,008 | ₩8,274 | ₩8,714 | -3.19% | 3.1만 |
|---|
| 2025.11.18 | ₩8,808 | ₩8,981 | ₩8,674 | ₩8,674 | -1.52% | 1.9만 |
|---|
| 2025.11.17 | ₩9,195 | ₩9,327 | ₩8,741 | ₩8,821 | -4.06% | 2.9만 |
|---|
| 2025.11.14 | ₩9,275 | ₩9,902 | ₩9,128 | ₩9,128 | -1.58% | 1.8만 |
|---|
| 2025.11.13 | ₩9,341 | ₩9,628 | ₩9,008 | ₩9,461 | +1.29% | 1.7만 |
|---|
| 2025.11.12 | ₩9,408 | ₩9,782 | ₩9,208 | ₩9,361 | -0.50% | 1.3만 |
|---|
| 2025.11.11 | ₩9,635 | ₩9,768 | ₩9,408 | ₩9,408 | -2.35% | 1.1만 |
|---|
| 2025.11.10 | ₩9,288 | ₩9,855 | ₩9,261 | ₩9,728 | +4.74% | 1.7만 |
|---|
| 2025.11.07 | ₩9,114 | ₩9,235 | ₩8,821 | ₩9,195 | +0.88% | 1.1만 |
|---|
| 2025.11.06 | ₩9,421 | ₩9,421 | ₩8,674 | ₩9,114 | -3.26% | 8.8만 |
|---|
| 2025.11.05 | ₩9,141 | ₩9,528 | ₩9,141 | ₩9,341 | +2.19% | 7.1천 |
|---|
| 2025.11.04 | ₩9,542 | ₩9,542 | ₩9,074 | ₩9,155 | -4.06% | 3.7만 |
|---|
| 2025.11.03 | ₩9,902 | ₩9,995 | ₩9,401 | ₩9,635 | -2.70% | 4.6만 |
|---|
| 2025.10.31 | ₩9,061 | ₩10,102 | ₩9,061 | ₩9,942 | +9.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,542 | ₩9,582 | ₩9,008 | ₩9,048 | -5.17% | 3.2만 |
|---|
| 2025.10.29 | ₩9,608 | ₩9,662 | ₩9,335 | ₩9,542 | -0.69% | 2.3만 |
|---|
| 2025.10.28 | ₩9,555 | ₩9,742 | ₩9,408 | ₩9,608 | +0.56% | 1.8만 |
|---|
| 2025.10.27 | ₩9,528 | ₩10,476 | ₩9,488 | ₩9,488 | -0.42% | 1.9만 |
|---|
| 2025.10.24 | ₩9,942 | ₩10,129 | ₩9,341 | ₩9,528 | -4.16% | 2.3만 |
|---|
| 2025.10.23 | ₩10,115 | ₩10,676 | ₩9,728 | ₩9,742 | -3.69% | 3.1만 |
|---|
| 2025.10.22 | ₩9,902 | ₩10,142 | ₩9,588 | ₩9,702 | -2.02% | 2.9만 |
|---|
| 2025.10.21 | ₩10,696 | ₩11,036 | ₩9,622 | ₩9,848 | -7.92% | 6.6만 |
|---|
| 2025.10.20 | ₩10,155 | ₩10,676 | ₩9,743 | ₩10,342 | +1.84% | 5.5만 |
|---|
| 2025.10.17 | ₩10,449 | ₩10,743 | ₩10,022 | ₩10,182 | -2.55% | 6.3만 |
|---|
| 2025.10.16 | ₩10,836 | ₩11,196 | ₩10,009 | ₩10,596 | -2.22% | 45.7만 |
|---|
| 2025.10.15 | ₩10,636 | ₩10,929 | ₩10,029 | ₩10,636 | 0.00% | 13만 |
|---|
| 2025.10.14 | ₩9,848 | ₩10,449 | ₩9,646 | ₩10,436 | +5.96% | 8.4만 |
|---|
| 2025.10.13 | ₩9,421 | ₩9,923 | ₩9,195 | ₩9,848 | +4.53% | 4.8만 |
|---|
| 2025.10.10 | ₩9,395 | ₩10,009 | ₩9,341 | ₩9,408 | +0.14% | 10.4만 |
|---|