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 | ₩5,964 | ₩5,964 | ₩5,804 | ₩5,831 | -2.24% | 17.5만 |
| 2026.10.08 | ₩5,764 | ₩5,951 | ₩5,751 | ₩5,817 | +0.93% | 33.2만 |
| 2026.10.07 | ₩5,937 | ₩6,004 | ₩5,751 | ₩5,804 | -2.25% | 34.7만 |
| 2026.10.06 | ₩5,871 | ₩6,071 | ₩5,804 | ₩5,977 | +1.82% | 46.5만 |
| 2026.10.05 | ₩5,857 | ₩5,897 | ₩5,711 | ₩5,844 | -0.23% | 24.3만 |
| 2026.10.02 | ₩5,791 | ₩5,984 | ₩5,757 | ₩5,831 | +0.69% | 28.5만 |
| 2026.10.01 | ₩5,764 | ₩5,817 | ₩5,580 | ₩5,684 | -1.39% | 17.5만 |
| 2026.09.30 | ₩5,751 | ₩5,871 | ₩5,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,804 |
| +0.93% |
| 23.8만 |
| 2026.09.29 | ₩5,657 | ₩5,764 | ₩5,584 | ₩5,684 | +0.47% | 58.7만 |
|---|
| 2026.09.28 | ₩5,617 | ₩5,801 | ₩5,569 | ₩5,617 | 0.00% | 69만 |
|---|
| 2026.09.25 | ₩5,884 | ₩6,004 | ₩5,764 | ₩5,964 | +1.36% | 26만 |
|---|
| 2026.09.24 | ₩5,751 | ₩5,884 | ₩5,737 | ₩5,804 | +0.93% | 26.8만 |
|---|
| 2026.09.23 | ₩5,977 | ₩6,084 | ₩5,764 | ₩5,791 | -3.12% | 37.2만 |
|---|
| 2026.09.22 | ₩5,951 | ₩6,151 | ₩5,924 | ₩5,977 | +0.45% | 31.1만 |
|---|
| 2026.09.21 | ₩5,964 | ₩6,017 | ₩5,844 | ₩5,964 | 0.00% | 35.8만 |
|---|
| 2026.09.18 | ₩5,804 | ₩5,924 | ₩5,791 | ₩5,884 | +1.38% | 53.9만 |
|---|
| 2026.09.17 | ₩5,711 | ₩5,891 | ₩5,711 | ₩5,777 | +1.17% | 24.3만 |
|---|
| 2026.09.16 | ₩5,737 | ₩5,791 | ₩5,604 | ₩5,657 | -1.40% | 21.5만 |
|---|
| 2026.09.15 | ₩5,697 | ₩5,757 | ₩5,604 | ₩5,671 | -0.47% | 33.1만 |
|---|
| 2026.09.14 | ₩5,751 | ₩5,817 | ₩5,644 | ₩5,697 | -0.93% | 42.2만 |
|---|
| 2026.09.11 | ₩5,844 | ₩6,031 | ₩5,831 | ₩5,871 | +0.46% | 32.5만 |
|---|
| 2026.09.10 | ₩5,737 | ₩5,911 | ₩5,697 | ₩5,844 | +1.86% | 26.4만 |
|---|
| 2026.09.09 | ₩6,004 | ₩6,098 | ₩5,751 | ₩5,791 | -3.56% | 49.2만 |
|---|
| 2026.09.08 | ₩5,937 | ₩6,191 | ₩5,924 | ₩5,991 | +0.90% | 87.2만 |
|---|
| 2026.09.04 | ₩5,871 | ₩6,138 | ₩5,844 | ₩5,937 | +1.14% | 52.7만 |
|---|
| 2026.09.03 | ₩5,737 | ₩5,997 | ₩5,671 | ₩5,844 | +1.86% | 45.8만 |
|---|
| 2026.09.02 | ₩5,550 | ₩5,844 | ₩5,550 | ₩5,724 | +3.13% | 37.4만 |
|---|
| 2026.09.01 | ₩5,604 | ₩5,724 | ₩5,497 | ₩5,577 | -0.48% | 111만 |
|---|
| 2026.08.31 | ₩6,044 | ₩6,067 | ₩5,591 | ₩5,617 | -7.06% | 119.2만 |
|---|
| 2026.08.28 | ₩6,031 | ₩6,164 | ₩5,951 | ₩6,017 | -0.22% | 70.5만 |
|---|
| 2026.08.27 | ₩6,324 | ₩6,364 | ₩5,951 | ₩6,004 | -5.06% | 56.6만 |
|---|
| 2026.08.26 | ₩6,218 | ₩6,498 | ₩6,191 | ₩6,231 | +0.21% | 63.5만 |
|---|
| 2026.08.25 | ₩5,897 | ₩6,271 | ₩5,871 | ₩6,231 | +5.66% | 67.2만 |
|---|
| 2026.08.24 | ₩6,111 | ₩6,255 | ₩5,844 | ₩5,844 | -4.37% | 162.4만 |
|---|
| 2026.08.21 | ₩6,244 | ₩6,498 | ₩6,098 | ₩6,431 | +2.99% | 117.7만 |
|---|
| 2026.08.20 | ₩5,911 | ₩6,198 | ₩5,831 | ₩6,024 | +1.92% | 131.6만 |
|---|
| 2026.08.19 | ₩6,004 | ₩6,351 | ₩5,684 | ₩5,784 | -3.67% | 480.9만 |
|---|
| 2026.08.18 | ₩7,765 | ₩7,845 | ₩7,338 | ₩7,632 | -1.72% | 102.2만 |
|---|
| 2026.08.17 | ₩8,312 | ₩8,339 | ₩7,552 | ₩7,925 | -4.65% | 79.6만 |
|---|
| 2026.08.14 | ₩7,645 | ₩8,139 | ₩7,547 | ₩8,099 | +5.93% | 82만 |
|---|
| 2026.08.13 | ₩7,525 | ₩7,712 | ₩7,432 | ₩7,552 | +0.35% | 56.1만 |
|---|
| 2026.08.12 | ₩7,552 | ₩7,659 | ₩7,365 | ₩7,525 | -0.35% | 53.6만 |
|---|
| 2026.08.11 | ₩7,245 | ₩7,488 | ₩7,125 | ₩7,365 | +1.66% | 51.3만 |
|---|
| 2026.08.10 | ₩7,645 | ₩7,792 | ₩7,112 | ₩7,138 | -6.63% | 69.5만 |
|---|
| 2026.08.07 | ₩7,178 | ₩7,812 | ₩7,178 | ₩7,739 | +7.81% | 109.3만 |
|---|
| 2026.08.06 | ₩6,818 | ₩7,278 | ₩6,818 | ₩7,045 | +3.33% | 100만 |
|---|
| 2026.08.05 | ₩7,338 | ₩7,338 | ₩6,791 | ₩6,858 | -6.55% | 82.1만 |
|---|
| 2026.08.04 | ₩7,338 | ₩7,492 | ₩6,985 | ₩7,285 | -0.73% | 63만 |
|---|
| 2026.08.03 | ₩6,871 | ₩7,138 | ₩6,671 | ₩7,138 | +3.88% | 53.5만 |
|---|
| 2026.07.31 | ₩7,098 | ₩7,325 | ₩6,631 | ₩6,871 | -3.20% | 46.6만 |
|---|
| 2026.07.30 | ₩6,498 | ₩6,978 | ₩6,404 | ₩6,898 | +6.16% | 64.9만 |
|---|
| 2026.07.29 | ₩6,178 | ₩6,404 | ₩6,017 | ₩6,271 | +1.51% | 51만 |
|---|
| 2026.07.28 | ₩6,418 | ₩6,418 | ₩5,884 | ₩6,178 | -3.74% | 69.5만 |
|---|
| 2026.07.27 | ₩6,538 | ₩6,544 | ₩6,258 | ₩6,431 | -1.63% | 54.5만 |
|---|
| 2026.07.24 | ₩6,685 | ₩6,778 | ₩6,244 | ₩6,431 | -3.79% | 63.6만 |
|---|
| 2026.07.23 | ₩6,751 | ₩7,072 | ₩6,611 | ₩6,618 | -1.98% | 82.3만 |
|---|
| 2026.07.22 | ₩6,765 | ₩7,272 | ₩6,685 | ₩6,725 | -0.59% | 90.6만 |
|---|
| 2026.07.21 | ₩6,938 | ₩7,138 | ₩6,685 | ₩6,751 | -2.69% | 79.4만 |
|---|
| 2026.07.20 | ₩6,965 | ₩7,098 | ₩6,818 | ₩6,871 | -1.34% | 44.4만 |
|---|
| 2026.07.17 | ₩6,791 | ₩7,218 | ₩6,671 | ₩6,965 | +2.55% | 51.3만 |
|---|
| 2026.07.16 | ₩7,498 | ₩7,571 | ₩6,805 | ₩6,965 | -7.12% | 74.3만 |
|---|
| 2026.07.15 | ₩8,192 | ₩8,539 | ₩7,565 | ₩7,645 | -6.68% | 84.5만 |
|---|
| 2026.07.14 | ₩7,792 | ₩8,139 | ₩7,640 | ₩8,126 | +4.28% | 62만 |
|---|
| 2026.07.13 | ₩8,072 | ₩8,072 | ₩7,659 | ₩7,672 | -4.96% | 63.3만 |
|---|
| 2026.07.10 | ₩8,152 | ₩8,246 | ₩7,992 | ₩8,072 | -0.98% | 53.6만 |
|---|
| 2026.07.09 | ₩8,793 | ₩8,899 | ₩8,019 | ₩8,232 | -6.37% | 95.8만 |
|---|
| 2026.07.08 | ₩8,579 | ₩8,899 | ₩8,379 | ₩8,713 | +1.56% | 67.4만 |
|---|
| 2026.07.07 | ₩8,873 | ₩9,026 | ₩8,432 | ₩8,579 | -3.31% | 79.4만 |
|---|
| 2026.07.06 | ₩8,633 | ₩9,326 | ₩8,499 | ₩8,980 | +4.02% | 85.9만 |
|---|
| 2026.07.02 | ₩9,140 | ₩9,440 | ₩8,206 | ₩8,626 | -5.62% | 109만 |
|---|
| 2026.07.01 | ₩8,993 | ₩9,660 | ₩8,833 | ₩9,173 | +2.00% | 79.8만 |
|---|
| 2026.06.30 | ₩9,567 | ₩9,767 | ₩8,566 | ₩9,273 | -3.07% | 144.7만 |
|---|
| 2026.06.29 | ₩9,860 | ₩9,887 | ₩9,166 | ₩9,567 | -2.98% | 201.4만 |
|---|
| 2026.06.26 | ₩9,340 | ₩9,940 | ₩9,340 | ₩9,687 | +3.71% | 228.4만 |
|---|
| 2026.06.25 | ₩10,714 | ₩10,741 | ₩9,353 | ₩9,847 | -8.09% | 192.1만 |
|---|
| 2026.06.24 | ₩12,982 | ₩13,009 | ₩10,420 | ₩10,554 | -18.71% | 464.2만 |
|---|
| 2026.06.23 | ₩14,864 | ₩17,866 | ₩14,637 | ₩17,252 | +16.07% | 77.3만 |
|---|
| 2026.06.22 | ₩16,611 | ₩16,812 | ₩15,181 | ₩15,624 | -5.94% | 44.8만 |
|---|
| 2026.06.18 | ₩16,678 | ₩17,552 | ₩15,918 | ₩16,184 | -2.96% | 43.8만 |
|---|
| 2026.06.17 | ₩16,398 | ₩17,273 | ₩16,024 | ₩16,665 | +1.63% | 39.7만 |
|---|
| 2026.06.16 | ₩16,078 | ₩17,612 | ₩16,051 | ₩16,465 | +2.41% | 51.7만 |
|---|
| 2026.06.15 | ₩17,759 | ₩17,866 | ₩15,664 | ₩16,545 | -6.84% | 78.8만 |
|---|
| 2026.06.12 | ₩18,106 | ₩18,199 | ₩16,812 | ₩17,105 | -5.53% | 75.6만 |
|---|
| 2026.06.11 | ₩17,012 | ₩18,052 | ₩16,385 | ₩18,012 | +5.88% | 34.1만 |
|---|
| 2026.06.10 | ₩17,585 | ₩17,866 | ₩16,361 | ₩16,812 | -4.40% | 43.2만 |
|---|
| 2026.06.09 | ₩18,052 | ₩18,439 | ₩16,078 | ₩17,252 | -4.43% | 72.6만 |
|---|
| 2026.06.08 | ₩21,348 | ₩21,348 | ₩17,280 | ₩17,545 | -17.81% | 128만 |
|---|
| 2026.06.05 | ₩22,669 | ₩22,682 | ₩19,373 | ₩21,028 | -7.24% | 117.3만 |
|---|
| 2026.06.04 | ₩21,001 | ₩23,256 | ₩20,754 | ₩22,669 | +7.94% | 64만 |
|---|
| 2026.06.03 | ₩21,922 | ₩22,015 | ₩20,868 | ₩21,948 | +0.12% | 32.7만 |
|---|
| 2026.06.02 | ₩19,213 | ₩22,529 | ₩18,834 | ₩22,322 | +16.18% | 101.4만 |
|---|
| 2026.06.01 | ₩19,160 | ₩19,547 | ₩17,347 | ₩19,307 | +0.77% | 83.9만 |
|---|
| 2026.05.29 | ₩22,008 | ₩22,008 | ₩19,347 | ₩19,360 | -12.03% | 79.5만 |
|---|
| 2026.05.28 | ₩20,214 | ₩22,028 | ₩19,887 | ₩21,628 | +7.00% | 58.7만 |
|---|
| 2026.05.27 | ₩20,267 | ₩20,361 | ₩18,880 | ₩20,361 | +0.46% | 32.4만 |
|---|
| 2026.05.26 | ₩20,481 | ₩20,481 | ₩18,681 | ₩20,414 | -0.33% | 65.2만 |
|---|
| 2026.05.22 | ₩19,814 | ₩20,534 | ₩19,080 | ₩19,734 | -0.40% | 38.5만 |
|---|
| 2026.05.21 | ₩17,852 | ₩19,347 | ₩17,599 | ₩19,146 | +7.25% | 30.7만 |
|---|
| 2026.05.20 | ₩18,559 | ₩18,733 | ₩17,092 | ₩18,026 | -2.88% | 35.5만 |
|---|
| 2026.05.19 | ₩18,653 | ₩19,480 | ₩17,625 | ₩18,439 | -1.14% | 45.2만 |
|---|
| 2026.05.18 | ₩17,572 | ₩19,747 | ₩16,691 | ₩19,747 | +12.38% | 83.1만 |
|---|
| 2026.05.15 | ₩16,665 | ₩17,078 | ₩15,010 | ₩16,905 | +1.44% | 23.9만 |
|---|
| 2026.05.14 | ₩17,038 | ₩17,345 | ₩16,171 | ₩16,932 | -0.63% | 13.5만 |
|---|
| 2026.05.13 | ₩16,371 | ₩17,092 | ₩15,744 | ₩17,025 | +3.99% | 15.6만 |
|---|
| 2026.05.12 | ₩17,692 | ₩18,036 | ₩15,851 | ₩15,931 | -9.95% | 31.8만 |
|---|
| 2026.05.11 | ₩16,131 | ₩18,012 | ₩15,886 | ₩17,959 | +11.33% | 42.9만 |
|---|
| 2026.05.08 | ₩14,410 | ₩15,090 | ₩14,377 | ₩15,010 | +4.17% | 9.2만 |
|---|
| 2026.05.07 | ₩14,677 | ₩15,090 | ₩14,223 | ₩14,463 | -1.45% | 10.1만 |
|---|
| 2026.05.06 | ₩14,904 | ₩15,217 | ₩14,290 | ₩14,597 | -2.06% | 15.6만 |
|---|
| 2026.05.05 | ₩15,384 | ₩15,944 | ₩14,824 | ₩14,904 | -3.12% | 23.3만 |
|---|
| 2026.05.04 | ₩16,865 | ₩16,865 | ₩15,170 | ₩15,517 | -7.99% | 18.8만 |
|---|
| 2026.05.01 | ₩15,584 | ₩17,078 | ₩15,584 | ₩16,958 | +8.82% | 19.4만 |
|---|
| 2026.04.30 | ₩14,944 | ₩16,091 | ₩14,864 | ₩15,664 | +4.82% | 26.1만 |
|---|
| 2026.04.29 | ₩14,550 | ₩15,210 | ₩14,343 | ₩15,024 | +3.26% | 20만 |
|---|
| 2026.04.28 | ₩14,463 | ₩14,864 | ₩14,170 | ₩14,437 | -0.18% | 37만 |
|---|
| 2026.04.27 | ₩15,704 | ₩16,144 | ₩14,703 | ₩15,050 | -4.16% | 22.5만 |
|---|
| 2026.04.24 | ₩15,918 | ₩16,411 | ₩15,384 | ₩15,544 | -2.35% | 25.8만 |
|---|
| 2026.04.23 | ₩18,052 | ₩18,413 | ₩16,479 | ₩16,598 | -8.06% | 22.1만 |
|---|
| 2026.04.22 | ₩18,653 | ₩19,120 | ₩17,739 | ₩18,386 | -1.43% | 27.2만 |
|---|
| 2026.04.21 | ₩17,866 | ₩18,439 | ₩17,212 | ₩18,279 | +2.32% | 31.4만 |
|---|
| 2026.04.20 | ₩17,345 | ₩18,146 | ₩16,892 | ₩17,906 | +3.23% | 30.8만 |
|---|
| 2026.04.17 | ₩16,812 | ₩18,213 | ₩16,812 | ₩17,105 | +1.75% | 30.2만 |
|---|
| 2026.04.16 | ₩15,677 | ₩16,798 | ₩15,677 | ₩16,745 | +6.81% | 23.6만 |
|---|
| 2026.04.15 | ₩15,944 | ₩17,185 | ₩15,517 | ₩15,677 | -1.67% | 40.9만 |
|---|
| 2026.04.14 | ₩16,198 | ₩16,198 | ₩15,064 | ₩16,051 | -0.91% | 30.1만 |
|---|
| 2026.04.13 | ₩15,237 | ₩16,011 | ₩15,197 | ₩15,517 | +1.84% | 22.9만 |
|---|
| 2026.04.10 | ₩14,170 | ₩15,264 | ₩14,050 | ₩15,144 | +6.87% | 40.8만 |
|---|
| 2026.04.09 | ₩13,970 | ₩14,210 | ₩13,182 | ₩14,170 | +1.43% | 17.4만 |
|---|
| 2026.04.08 | ₩13,716 | ₩13,876 | ₩13,109 | ₩13,736 | +0.15% | 21.5만 |
|---|
| 2026.04.07 | ₩13,876 | ₩13,876 | ₩12,489 | ₩12,982 | -6.44% | 24.9만 |
|---|
| 2026.04.06 | ₩13,129 | ₩14,650 | ₩13,049 | ₩13,383 | +1.93% | 79만 |
|---|
| 2026.04.02 | ₩11,701 | ₩12,435 | ₩11,088 | ₩12,409 | +6.04% | 40.6만 |
|---|
| 2026.04.01 | ₩10,180 | ₩11,661 | ₩10,154 | ₩11,248 | +10.48% | 13.3만 |
|---|
| 2026.03.31 | ₩10,287 | ₩10,607 | ₩9,740 | ₩9,780 | -4.93% | 5.4만 |
|---|
| 2026.03.30 | ₩10,487 | ₩11,461 | ₩9,873 | ₩9,900 | -5.60% | 5.8만 |
|---|
| 2026.03.27 | ₩10,714 | ₩10,714 | ₩10,154 | ₩10,541 | -1.62% | 3.5만 |
|---|
| 2026.03.26 | ₩11,248 | ₩11,475 | ₩10,541 | ₩10,594 | -5.81% | 3.9만 |
|---|
| 2026.03.25 | ₩11,488 | ₩11,741 | ₩11,248 | ₩11,314 | -1.51% | 2.7만 |
|---|
| 2026.03.24 | ₩11,141 | ₩11,381 | ₩11,088 | ₩11,221 | +0.72% | 2.4만 |
|---|
| 2026.03.23 | ₩11,274 | ₩11,595 | ₩10,954 | ₩10,954 | -2.84% | 3.1만 |
|---|
| 2026.03.20 | ₩11,915 | ₩11,915 | ₩11,088 | ₩11,114 | -6.72% | 5.4만 |
|---|
| 2026.03.19 | ₩11,808 | ₩12,008 | ₩11,488 | ₩11,861 | +0.45% | 9.2만 |
|---|
| 2026.03.18 | ₩11,688 | ₩11,942 | ₩11,301 | ₩11,808 | +1.03% | 10.6만 |
|---|
| 2026.03.17 | ₩11,181 | ₩11,741 | ₩11,033 | ₩11,595 | +3.70% | 4.9만 |
|---|
| 2026.03.16 | ₩10,701 | ₩11,461 | ₩10,701 | ₩10,981 | +2.62% | 3.7만 |
|---|
| 2026.03.13 | ₩10,607 | ₩10,821 | ₩10,497 | ₩10,647 | +0.38% | 1.1만 |
|---|
| 2026.03.12 | ₩10,794 | ₩10,914 | ₩10,274 | ₩10,487 | -2.84% | 3.8만 |
|---|
| 2026.03.11 | ₩10,607 | ₩11,061 | ₩10,607 | ₩10,741 | +1.26% | 1.7만 |
|---|
| 2026.03.10 | ₩9,967 | ₩10,924 | ₩9,967 | ₩10,474 | +5.09% | 3만 |
|---|
| 2026.03.09 | ₩9,673 | ₩10,314 | ₩9,346 | ₩9,927 | +2.62% | 9.4만 |
|---|
| 2026.03.06 | ₩10,327 | ₩10,501 | ₩9,767 | ₩9,780 | -5.30% | 12만 |
|---|
| 2026.03.05 | ₩10,914 | ₩11,168 | ₩10,140 | ₩10,300 | -5.62% | 5.8만 |
|---|
| 2026.03.04 | ₩10,968 | ₩11,114 | ₩10,541 | ₩10,901 | -0.61% | 7.2만 |
|---|
| 2026.03.03 | ₩11,341 | ₩11,341 | ₩10,647 | ₩10,901 | -3.88% | 4.3만 |
|---|
| 2026.03.02 | ₩10,607 | ₩11,608 | ₩10,390 | ₩11,421 | +7.67% | 9.5만 |
|---|
| 2026.02.27 | ₩10,767 | ₩10,767 | ₩10,300 | ₩10,501 | -2.48% | 6.1만 |
|---|
| 2026.02.26 | ₩10,567 | ₩10,941 | ₩10,314 | ₩10,701 | +1.26% | 9.6만 |
|---|
| 2026.02.25 | ₩11,208 | ₩11,208 | ₩10,527 | ₩10,607 | -5.36% | 8.5만 |
|---|
| 2026.02.24 | ₩10,674 | ₩11,341 | ₩10,554 | ₩11,261 | +5.50% | 20만 |
|---|
| 2026.02.23 | ₩10,167 | ₩10,887 | ₩10,140 | ₩10,727 | +5.51% | 10만 |
|---|
| 2026.02.20 | ₩11,008 | ₩11,008 | ₩10,167 | ₩10,167 | -7.64% | 7.8만 |
|---|
| 2026.02.19 | ₩11,021 | ₩11,261 | ₩10,447 | ₩10,968 | -0.48% | 8.7만 |
|---|
| 2026.02.18 | ₩10,807 | ₩11,608 | ₩10,340 | ₩10,847 | +0.37% | 5.3만 |
|---|
| 2026.02.17 | ₩10,661 | ₩10,887 | ₩10,220 | ₩10,634 | -0.25% | 8.4만 |
|---|
| 2026.02.13 | ₩10,887 | ₩11,294 | ₩10,300 | ₩10,314 | -5.27% | 11.1만 |
|---|
| 2026.02.12 | ₩11,595 | ₩11,995 | ₩10,821 | ₩10,887 | -6.10% | 8.4만 |
|---|
| 2026.02.11 | ₩12,075 | ₩12,248 | ₩11,208 | ₩11,568 | -4.20% | 13.2만 |
|---|
| 2026.02.10 | ₩12,182 | ₩12,609 | ₩11,741 | ₩11,741 | -3.61% | 8.4만 |
|---|
| 2026.02.09 | ₩13,383 | ₩13,383 | ₩12,008 | ₩12,302 | -8.08% | 16.5만 |
|---|
| 2026.02.06 | ₩12,035 | ₩13,343 | ₩12,022 | ₩13,002 | +8.04% | 20만 |
|---|
| 2026.02.05 | ₩13,196 | ₩13,276 | ₩11,475 | ₩11,861 | -10.11% | 15.9만 |
|---|
| 2026.02.04 | ₩12,675 | ₩13,623 | ₩12,409 | ₩13,623 | +7.47% | 24.3만 |
|---|
| 2026.02.03 | ₩12,862 | ₩13,472 | ₩11,621 | ₩12,449 | -3.22% | 28.6만 |
|---|
| 2026.02.02 | ₩10,674 | ₩12,675 | ₩10,541 | ₩12,102 | +13.37% | 50.4만 |
|---|
| 2026.01.30 | ₩9,833 | ₩11,014 | ₩9,446 | ₩10,461 | +6.38% | 30만 |
|---|
| 2026.01.29 | ₩9,440 | ₩10,314 | ₩9,426 | ₩9,807 | +3.89% | 15.5만 |
|---|
| 2026.01.28 | ₩9,273 | ₩9,467 | ₩9,233 | ₩9,233 | -0.43% | 6.2만 |
|---|
| 2026.01.27 | ₩9,020 | ₩9,333 | ₩8,683 | ₩9,206 | +2.07% | 4.1만 |
|---|
| 2026.01.26 | ₩9,406 | ₩9,480 | ₩8,913 | ₩8,939 | -4.96% | 3.3만 |
|---|
| 2026.01.23 | ₩9,540 | ₩9,713 | ₩9,380 | ₩9,393 | -1.54% | 4.2만 |
|---|
| 2026.01.22 | ₩9,504 | ₩9,673 | ₩9,353 | ₩9,540 | +0.38% | 2.7만 |
|---|
| 2026.01.21 | ₩9,193 | ₩9,580 | ₩8,966 | ₩9,500 | +3.34% | 6.9만 |
|---|
| 2026.01.20 | ₩8,526 | ₩9,166 | ₩8,406 | ₩9,073 | +6.42% | 8.3만 |
|---|
| 2026.01.16 | ₩8,139 | ₩8,579 | ₩8,139 | ₩8,379 | +2.95% | 10.6만 |
|---|
| 2026.01.15 | ₩8,126 | ₩8,339 | ₩7,999 | ₩8,232 | +1.31% | 8.9만 |
|---|
| 2026.01.14 | ₩8,259 | ₩8,332 | ₩8,112 | ₩8,306 | +0.57% | 1만 |
|---|
| 2026.01.13 | ₩8,072 | ₩8,356 | ₩8,072 | ₩8,259 | +2.31% | 5.9천 |
|---|
| 2026.01.12 | ₩8,099 | ₩8,463 | ₩8,032 | ₩8,099 | 0.00% | 9.3천 |
|---|
| 2026.01.09 | ₩7,805 | ₩8,032 | ₩7,805 | ₩8,032 | +2.91% | 2.3천 |
|---|
| 2026.01.08 | ₩8,019 | ₩8,019 | ₩7,739 | ₩7,752 | -3.33% | 4.2천 |
|---|
| 2026.01.07 | ₩7,685 | ₩8,096 | ₩7,685 | ₩7,939 | +3.30% | 1.6만 |
|---|
| 2026.01.06 | ₩7,619 | ₩7,872 | ₩7,592 | ₩7,685 | +0.88% | 1.9만 |
|---|
| 2026.01.05 | ₩8,006 | ₩8,006 | ₩7,725 | ₩7,739 | -3.33% | 1.3만 |
|---|
| 2026.01.02 | ₩7,872 | ₩8,299 | ₩7,872 | ₩7,952 | +1.02% | 2.2만 |
|---|
| 2025.12.31 | ₩8,086 | ₩8,232 | ₩6,805 | ₩7,819 | -3.30% | 2.3만 |
|---|
| 2025.12.30 | ₩8,086 | ₩8,392 | ₩8,086 | ₩8,099 | +0.17% | 5.4천 |
|---|
| 2025.12.29 | ₩8,232 | ₩8,232 | ₩8,072 | ₩8,086 | -1.78% | 8.3천 |
|---|
| 2025.12.26 | ₩8,139 | ₩8,232 | ₩8,046 | ₩8,059 | -0.98% | 6.8천 |
|---|
| 2025.12.24 | ₩8,312 | ₩8,499 | ₩8,032 | ₩8,072 | -2.89% | 11.4만 |
|---|
| 2025.12.23 | ₩8,139 | ₩8,939 | ₩8,114 | ₩8,486 | +4.26% | 10만 |
|---|
| 2025.12.22 | ₩8,286 | ₩8,499 | ₩8,272 | ₩8,272 | -0.16% | 8.3천 |
|---|
| 2025.12.19 | ₩8,312 | ₩8,419 | ₩8,279 | ₩8,339 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩8,126 | ₩8,539 | ₩8,032 | ₩8,526 | +4.93% | 5.3만 |
|---|
| 2025.12.17 | ₩8,019 | ₩8,259 | ₩8,019 | ₩8,259 | +3.00% | 1.4만 |
|---|
| 2025.12.16 | ₩8,072 | ₩8,406 | ₩8,006 | ₩8,059 | -0.17% | 4.5만 |
|---|
| 2025.12.15 | ₩8,486 | ₩8,619 | ₩8,032 | ₩8,566 | +0.94% | 2.2만 |
|---|
| 2025.12.12 | ₩8,799 | ₩8,799 | ₩8,392 | ₩8,499 | -3.41% | 9.8천 |
|---|
| 2025.12.11 | ₩8,566 | ₩8,753 | ₩8,299 | ₩8,606 | +0.47% | 3.2만 |
|---|
| 2025.12.10 | ₩8,873 | ₩8,899 | ₩8,486 | ₩8,634 | -2.69% | 1.8만 |
|---|
| 2025.12.09 | ₩8,886 | ₩9,133 | ₩8,699 | ₩8,726 | -1.80% | 6.6천 |
|---|
| 2025.12.08 | ₩9,273 | ₩9,340 | ₩8,673 | ₩8,993 | -3.02% | 2.7만 |
|---|
| 2025.12.05 | ₩9,060 | ₩9,820 | ₩8,966 | ₩9,473 | +4.57% | 3.2만 |
|---|
| 2025.12.04 | ₩8,539 | ₩9,233 | ₩8,339 | ₩9,046 | +5.94% | 2.6만 |
|---|
| 2025.12.03 | ₩8,299 | ₩8,646 | ₩8,006 | ₩8,526 | +2.73% | 1.3만 |
|---|
| 2025.12.02 | ₩8,539 | ₩8,539 | ₩8,299 | ₩8,366 | -2.03% | 6.4천 |
|---|
| 2025.12.01 | ₩8,139 | ₩8,686 | ₩8,019 | ₩8,646 | +6.23% | 2.2만 |
|---|
| 2025.11.28 | ₩8,272 | ₩8,513 | ₩8,006 | ₩8,246 | -0.32% | 2.2만 |
|---|
| 2025.11.26 | ₩8,539 | ₩8,779 | ₩8,352 | ₩8,379 | -1.87% | 8.8천 |
|---|
| 2025.11.25 | ₩8,599 | ₩8,646 | ₩8,454 | ₩8,593 | -0.08% | 4.2천 |
|---|
| 2025.11.24 | ₩8,526 | ₩8,846 | ₩8,352 | ₩8,673 | +1.72% | 1만 |
|---|
| 2025.11.21 | ₩8,673 | ₩8,673 | ₩8,019 | ₩8,392 | -3.23% | 1.3만 |
|---|
| 2025.11.20 | ₩9,000 | ₩9,000 | ₩8,272 | ₩8,546 | -5.04% | 2만 |
|---|
| 2025.11.19 | ₩9,000 | ₩9,006 | ₩8,272 | ₩8,713 | -3.19% | 3.1만 |
|---|
| 2025.11.18 | ₩8,806 | ₩8,980 | ₩8,673 | ₩8,673 | -1.52% | 1.9만 |
|---|
| 2025.11.17 | ₩9,193 | ₩9,325 | ₩8,739 | ₩8,819 | -4.06% | 2.9만 |
|---|
| 2025.11.14 | ₩9,273 | ₩9,900 | ₩9,126 | ₩9,126 | -1.58% | 1.8만 |
|---|
| 2025.11.13 | ₩9,340 | ₩9,627 | ₩9,006 | ₩9,460 | +1.29% | 1.7만 |
|---|
| 2025.11.12 | ₩9,406 | ₩9,780 | ₩9,206 | ₩9,360 | -0.50% | 1.3만 |
|---|
| 2025.11.11 | ₩9,633 | ₩9,767 | ₩9,406 | ₩9,406 | -2.35% | 1.1만 |
|---|
| 2025.11.10 | ₩9,286 | ₩9,853 | ₩9,260 | ₩9,727 | +4.74% | 1.7만 |
|---|
| 2025.11.07 | ₩9,113 | ₩9,233 | ₩8,819 | ₩9,193 | +0.88% | 1.1만 |
|---|
| 2025.11.06 | ₩9,420 | ₩9,420 | ₩8,673 | ₩9,113 | -3.26% | 8.8만 |
|---|
| 2025.11.05 | ₩9,140 | ₩9,527 | ₩9,140 | ₩9,340 | +2.19% | 7.1천 |
|---|
| 2025.11.04 | ₩9,540 | ₩9,540 | ₩9,073 | ₩9,153 | -4.06% | 3.7만 |
|---|
| 2025.11.03 | ₩9,900 | ₩9,994 | ₩9,400 | ₩9,633 | -2.70% | 4.6만 |
|---|
| 2025.10.31 | ₩9,060 | ₩10,100 | ₩9,060 | ₩9,940 | +9.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,540 | ₩9,580 | ₩9,006 | ₩9,046 | -5.17% | 3.2만 |
|---|
| 2025.10.29 | ₩9,607 | ₩9,660 | ₩9,333 | ₩9,540 | -0.69% | 2.3만 |
|---|
| 2025.10.28 | ₩9,553 | ₩9,740 | ₩9,406 | ₩9,607 | +0.56% | 1.8만 |
|---|
| 2025.10.27 | ₩9,527 | ₩10,474 | ₩9,487 | ₩9,487 | -0.42% | 1.9만 |
|---|
| 2025.10.24 | ₩9,940 | ₩10,127 | ₩9,340 | ₩9,527 | -4.16% | 2.3만 |
|---|
| 2025.10.23 | ₩10,114 | ₩10,674 | ₩9,727 | ₩9,740 | -3.69% | 3.1만 |
|---|
| 2025.10.22 | ₩9,900 | ₩10,140 | ₩9,587 | ₩9,700 | -2.02% | 2.9만 |
|---|
| 2025.10.21 | ₩10,694 | ₩11,034 | ₩9,620 | ₩9,847 | -7.92% | 6.6만 |
|---|
| 2025.10.20 | ₩10,154 | ₩10,674 | ₩9,741 | ₩10,340 | +1.84% | 5.5만 |
|---|
| 2025.10.17 | ₩10,447 | ₩10,741 | ₩10,020 | ₩10,180 | -2.55% | 6.3만 |
|---|
| 2025.10.16 | ₩10,834 | ₩11,194 | ₩10,007 | ₩10,594 | -2.22% | 45.7만 |
|---|
| 2025.10.15 | ₩10,634 | ₩10,928 | ₩10,027 | ₩10,634 | 0.00% | 13만 |
|---|
| 2025.10.14 | ₩9,847 | ₩10,447 | ₩9,644 | ₩10,434 | +5.96% | 8.4만 |
|---|
| 2025.10.13 | ₩9,420 | ₩9,921 | ₩9,193 | ₩9,847 | +4.53% | 4.8만 |
|---|
| 2025.10.10 | ₩9,393 | ₩10,007 | ₩9,340 | ₩9,406 | +0.14% | 10.4만 |
|---|