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 | ₩5,963 | ₩5,963 | ₩5,803 | ₩5,830 | -2.24% | 17.5만 |
| 2026.10.08 | ₩5,763 | ₩5,950 | ₩5,750 | ₩5,816 | +0.93% | 33.2만 |
| 2026.10.07 | ₩5,936 | ₩6,003 | ₩5,750 | ₩5,803 | -2.25% | 34.7만 |
| 2026.10.06 | ₩5,870 | ₩6,070 | ₩5,803 | ₩5,976 | +1.82% | 46.5만 |
| 2026.10.05 | ₩5,856 | ₩5,896 | ₩5,710 | ₩5,843 | -0.23% | 24.3만 |
| 2026.10.02 | ₩5,790 | ₩5,983 | ₩5,756 | ₩5,830 | +0.69% | 28.5만 |
| 2026.10.01 | ₩5,763 | ₩5,816 | ₩5,579 | ₩5,683 | -1.39% | 17.5만 |
| 2026.09.30 | ₩5,750 | ₩5,870 | ₩5,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,803 |
| +0.93% |
| 23.8만 |
| 2026.09.29 | ₩5,656 | ₩5,763 | ₩5,583 | ₩5,683 | +0.47% | 58.7만 |
|---|
| 2026.09.28 | ₩5,616 | ₩5,800 | ₩5,568 | ₩5,616 | 0.00% | 69만 |
|---|
| 2026.09.25 | ₩5,883 | ₩6,003 | ₩5,763 | ₩5,963 | +1.36% | 26만 |
|---|
| 2026.09.24 | ₩5,750 | ₩5,883 | ₩5,736 | ₩5,803 | +0.93% | 26.8만 |
|---|
| 2026.09.23 | ₩5,976 | ₩6,083 | ₩5,763 | ₩5,790 | -3.12% | 37.2만 |
|---|
| 2026.09.22 | ₩5,950 | ₩6,150 | ₩5,923 | ₩5,976 | +0.45% | 31.1만 |
|---|
| 2026.09.21 | ₩5,963 | ₩6,016 | ₩5,843 | ₩5,963 | 0.00% | 35.8만 |
|---|
| 2026.09.18 | ₩5,803 | ₩5,923 | ₩5,790 | ₩5,883 | +1.38% | 53.9만 |
|---|
| 2026.09.17 | ₩5,710 | ₩5,890 | ₩5,710 | ₩5,776 | +1.17% | 24.3만 |
|---|
| 2026.09.16 | ₩5,736 | ₩5,790 | ₩5,603 | ₩5,656 | -1.40% | 21.5만 |
|---|
| 2026.09.15 | ₩5,696 | ₩5,756 | ₩5,603 | ₩5,670 | -0.47% | 33.1만 |
|---|
| 2026.09.14 | ₩5,750 | ₩5,816 | ₩5,643 | ₩5,696 | -0.93% | 42.2만 |
|---|
| 2026.09.11 | ₩5,843 | ₩6,030 | ₩5,830 | ₩5,870 | +0.46% | 32.5만 |
|---|
| 2026.09.10 | ₩5,736 | ₩5,910 | ₩5,696 | ₩5,843 | +1.86% | 26.4만 |
|---|
| 2026.09.09 | ₩6,003 | ₩6,096 | ₩5,750 | ₩5,790 | -3.56% | 49.2만 |
|---|
| 2026.09.08 | ₩5,936 | ₩6,190 | ₩5,923 | ₩5,990 | +0.90% | 87.2만 |
|---|
| 2026.09.04 | ₩5,870 | ₩6,136 | ₩5,843 | ₩5,936 | +1.14% | 52.7만 |
|---|
| 2026.09.03 | ₩5,736 | ₩5,996 | ₩5,670 | ₩5,843 | +1.86% | 45.8만 |
|---|
| 2026.09.02 | ₩5,550 | ₩5,843 | ₩5,550 | ₩5,723 | +3.13% | 37.4만 |
|---|
| 2026.09.01 | ₩5,603 | ₩5,723 | ₩5,496 | ₩5,576 | -0.48% | 111만 |
|---|
| 2026.08.31 | ₩6,043 | ₩6,066 | ₩5,590 | ₩5,616 | -7.06% | 119.2만 |
|---|
| 2026.08.28 | ₩6,030 | ₩6,163 | ₩5,950 | ₩6,016 | -0.22% | 70.5만 |
|---|
| 2026.08.27 | ₩6,323 | ₩6,363 | ₩5,950 | ₩6,003 | -5.06% | 56.6만 |
|---|
| 2026.08.26 | ₩6,217 | ₩6,497 | ₩6,190 | ₩6,230 | +0.21% | 63.5만 |
|---|
| 2026.08.25 | ₩5,896 | ₩6,270 | ₩5,870 | ₩6,230 | +5.66% | 67.2만 |
|---|
| 2026.08.24 | ₩6,110 | ₩6,254 | ₩5,843 | ₩5,843 | -4.37% | 162.4만 |
|---|
| 2026.08.21 | ₩6,243 | ₩6,497 | ₩6,096 | ₩6,430 | +2.99% | 117.7만 |
|---|
| 2026.08.20 | ₩5,910 | ₩6,197 | ₩5,830 | ₩6,023 | +1.92% | 131.6만 |
|---|
| 2026.08.19 | ₩6,003 | ₩6,350 | ₩5,683 | ₩5,783 | -3.67% | 480.9만 |
|---|
| 2026.08.18 | ₩7,764 | ₩7,844 | ₩7,337 | ₩7,631 | -1.72% | 102.2만 |
|---|
| 2026.08.17 | ₩8,311 | ₩8,338 | ₩7,551 | ₩7,924 | -4.65% | 79.6만 |
|---|
| 2026.08.14 | ₩7,644 | ₩8,138 | ₩7,545 | ₩8,098 | +5.93% | 82만 |
|---|
| 2026.08.13 | ₩7,524 | ₩7,711 | ₩7,430 | ₩7,551 | +0.35% | 56.1만 |
|---|
| 2026.08.12 | ₩7,551 | ₩7,657 | ₩7,364 | ₩7,524 | -0.35% | 53.6만 |
|---|
| 2026.08.11 | ₩7,244 | ₩7,487 | ₩7,124 | ₩7,364 | +1.66% | 51.3만 |
|---|
| 2026.08.10 | ₩7,644 | ₩7,791 | ₩7,110 | ₩7,137 | -6.63% | 69.5만 |
|---|
| 2026.08.07 | ₩7,177 | ₩7,811 | ₩7,177 | ₩7,737 | +7.81% | 109.3만 |
|---|
| 2026.08.06 | ₩6,817 | ₩7,277 | ₩6,817 | ₩7,044 | +3.33% | 100만 |
|---|
| 2026.08.05 | ₩7,337 | ₩7,337 | ₩6,790 | ₩6,857 | -6.55% | 82.1만 |
|---|
| 2026.08.04 | ₩7,337 | ₩7,491 | ₩6,984 | ₩7,284 | -0.73% | 63만 |
|---|
| 2026.08.03 | ₩6,870 | ₩7,137 | ₩6,670 | ₩7,137 | +3.88% | 53.5만 |
|---|
| 2026.07.31 | ₩7,097 | ₩7,324 | ₩6,630 | ₩6,870 | -3.20% | 46.6만 |
|---|
| 2026.07.30 | ₩6,497 | ₩6,977 | ₩6,403 | ₩6,897 | +6.16% | 64.9만 |
|---|
| 2026.07.29 | ₩6,177 | ₩6,403 | ₩6,016 | ₩6,270 | +1.51% | 51만 |
|---|
| 2026.07.28 | ₩6,417 | ₩6,417 | ₩5,883 | ₩6,177 | -3.74% | 69.5만 |
|---|
| 2026.07.27 | ₩6,537 | ₩6,543 | ₩6,257 | ₩6,430 | -1.63% | 54.5만 |
|---|
| 2026.07.24 | ₩6,683 | ₩6,777 | ₩6,243 | ₩6,430 | -3.79% | 63.6만 |
|---|
| 2026.07.23 | ₩6,750 | ₩7,070 | ₩6,610 | ₩6,617 | -1.98% | 82.3만 |
|---|
| 2026.07.22 | ₩6,763 | ₩7,270 | ₩6,683 | ₩6,723 | -0.59% | 90.6만 |
|---|
| 2026.07.21 | ₩6,937 | ₩7,137 | ₩6,683 | ₩6,750 | -2.69% | 79.4만 |
|---|
| 2026.07.20 | ₩6,964 | ₩7,097 | ₩6,817 | ₩6,870 | -1.34% | 44.4만 |
|---|
| 2026.07.17 | ₩6,790 | ₩7,217 | ₩6,670 | ₩6,964 | +2.55% | 51.3만 |
|---|
| 2026.07.16 | ₩7,497 | ₩7,569 | ₩6,804 | ₩6,964 | -7.12% | 74.3만 |
|---|
| 2026.07.15 | ₩8,191 | ₩8,538 | ₩7,564 | ₩7,644 | -6.68% | 84.5만 |
|---|
| 2026.07.14 | ₩7,791 | ₩8,138 | ₩7,639 | ₩8,124 | +4.28% | 62만 |
|---|
| 2026.07.13 | ₩8,071 | ₩8,071 | ₩7,657 | ₩7,671 | -4.96% | 63.3만 |
|---|
| 2026.07.10 | ₩8,151 | ₩8,244 | ₩7,991 | ₩8,071 | -0.98% | 53.6만 |
|---|
| 2026.07.09 | ₩8,791 | ₩8,898 | ₩8,017 | ₩8,231 | -6.37% | 95.8만 |
|---|
| 2026.07.08 | ₩8,578 | ₩8,898 | ₩8,378 | ₩8,711 | +1.56% | 67.4만 |
|---|
| 2026.07.07 | ₩8,871 | ₩9,025 | ₩8,431 | ₩8,578 | -3.31% | 79.4만 |
|---|
| 2026.07.06 | ₩8,631 | ₩9,325 | ₩8,498 | ₩8,978 | +4.02% | 85.9만 |
|---|
| 2026.07.02 | ₩9,138 | ₩9,438 | ₩8,204 | ₩8,624 | -5.62% | 109만 |
|---|
| 2026.07.01 | ₩8,991 | ₩9,658 | ₩8,831 | ₩9,171 | +2.00% | 79.8만 |
|---|
| 2026.06.30 | ₩9,565 | ₩9,765 | ₩8,564 | ₩9,271 | -3.07% | 144.7만 |
|---|
| 2026.06.29 | ₩9,858 | ₩9,885 | ₩9,165 | ₩9,565 | -2.98% | 201.4만 |
|---|
| 2026.06.26 | ₩9,338 | ₩9,938 | ₩9,338 | ₩9,685 | +3.71% | 228.4만 |
|---|
| 2026.06.25 | ₩10,712 | ₩10,739 | ₩9,351 | ₩9,845 | -8.09% | 192.1만 |
|---|
| 2026.06.24 | ₩12,980 | ₩13,007 | ₩10,419 | ₩10,552 | -18.71% | 464.2만 |
|---|
| 2026.06.23 | ₩14,861 | ₩17,863 | ₩14,634 | ₩17,249 | +16.07% | 77.3만 |
|---|
| 2026.06.22 | ₩16,609 | ₩16,809 | ₩15,178 | ₩15,621 | -5.94% | 44.8만 |
|---|
| 2026.06.18 | ₩16,675 | ₩17,549 | ₩15,915 | ₩16,182 | -2.96% | 43.8만 |
|---|
| 2026.06.17 | ₩16,395 | ₩17,270 | ₩16,022 | ₩16,662 | +1.63% | 39.7만 |
|---|
| 2026.06.16 | ₩16,075 | ₩17,609 | ₩16,048 | ₩16,462 | +2.41% | 51.7만 |
|---|
| 2026.06.15 | ₩17,756 | ₩17,863 | ₩15,661 | ₩16,542 | -6.84% | 78.8만 |
|---|
| 2026.06.12 | ₩18,103 | ₩18,196 | ₩16,809 | ₩17,102 | -5.53% | 75.6만 |
|---|
| 2026.06.11 | ₩17,009 | ₩18,049 | ₩16,382 | ₩18,009 | +5.88% | 34.1만 |
|---|
| 2026.06.10 | ₩17,582 | ₩17,863 | ₩16,358 | ₩16,809 | -4.40% | 43.2만 |
|---|
| 2026.06.09 | ₩18,049 | ₩18,436 | ₩16,075 | ₩17,249 | -4.43% | 72.6만 |
|---|
| 2026.06.08 | ₩21,344 | ₩21,344 | ₩17,277 | ₩17,542 | -17.81% | 128만 |
|---|
| 2026.06.05 | ₩22,665 | ₩22,678 | ₩19,370 | ₩21,024 | -7.24% | 117.3만 |
|---|
| 2026.06.04 | ₩20,997 | ₩23,252 | ₩20,751 | ₩22,665 | +7.94% | 64만 |
|---|
| 2026.06.03 | ₩21,918 | ₩22,011 | ₩20,864 | ₩21,945 | +0.12% | 32.7만 |
|---|
| 2026.06.02 | ₩19,210 | ₩22,525 | ₩18,831 | ₩22,318 | +16.18% | 101.4만 |
|---|
| 2026.06.01 | ₩19,157 | ₩19,543 | ₩17,344 | ₩19,303 | +0.77% | 83.9만 |
|---|
| 2026.05.29 | ₩22,005 | ₩22,005 | ₩19,343 | ₩19,357 | -12.03% | 79.5만 |
|---|
| 2026.05.28 | ₩20,210 | ₩22,025 | ₩19,884 | ₩21,624 | +7.00% | 58.7만 |
|---|
| 2026.05.27 | ₩20,264 | ₩20,357 | ₩18,876 | ₩20,357 | +0.46% | 32.4만 |
|---|
| 2026.05.26 | ₩20,477 | ₩20,477 | ₩18,678 | ₩20,411 | -0.33% | 65.2만 |
|---|
| 2026.05.22 | ₩19,810 | ₩20,531 | ₩19,076 | ₩19,730 | -0.40% | 38.5만 |
|---|
| 2026.05.21 | ₩17,849 | ₩19,343 | ₩17,596 | ₩19,143 | +7.25% | 30.7만 |
|---|
| 2026.05.20 | ₩18,556 | ₩18,730 | ₩17,089 | ₩18,023 | -2.88% | 35.5만 |
|---|
| 2026.05.19 | ₩18,650 | ₩19,477 | ₩17,622 | ₩18,436 | -1.14% | 45.2만 |
|---|
| 2026.05.18 | ₩17,569 | ₩19,743 | ₩16,689 | ₩19,743 | +12.38% | 83.1만 |
|---|
| 2026.05.15 | ₩16,662 | ₩17,075 | ₩15,008 | ₩16,902 | +1.44% | 23.9만 |
|---|
| 2026.05.14 | ₩17,035 | ₩17,342 | ₩16,168 | ₩16,929 | -0.63% | 13.5만 |
|---|
| 2026.05.13 | ₩16,368 | ₩17,089 | ₩15,741 | ₩17,022 | +3.99% | 15.6만 |
|---|
| 2026.05.12 | ₩17,689 | ₩18,033 | ₩15,848 | ₩15,928 | -9.95% | 31.8만 |
|---|
| 2026.05.11 | ₩16,128 | ₩18,009 | ₩15,883 | ₩17,956 | +11.33% | 42.9만 |
|---|
| 2026.05.08 | ₩14,407 | ₩15,088 | ₩14,374 | ₩15,008 | +4.17% | 9.2만 |
|---|
| 2026.05.07 | ₩14,674 | ₩15,088 | ₩14,221 | ₩14,461 | -1.45% | 10.1만 |
|---|
| 2026.05.06 | ₩14,901 | ₩15,214 | ₩14,287 | ₩14,594 | -2.06% | 15.6만 |
|---|
| 2026.05.05 | ₩15,381 | ₩15,942 | ₩14,821 | ₩14,901 | -3.12% | 23.3만 |
|---|
| 2026.05.04 | ₩16,862 | ₩16,862 | ₩15,168 | ₩15,515 | -7.99% | 18.8만 |
|---|
| 2026.05.01 | ₩15,581 | ₩17,075 | ₩15,581 | ₩16,955 | +8.82% | 19.4만 |
|---|
| 2026.04.30 | ₩14,941 | ₩16,088 | ₩14,861 | ₩15,661 | +4.82% | 26.1만 |
|---|
| 2026.04.29 | ₩14,547 | ₩15,208 | ₩14,341 | ₩15,021 | +3.26% | 20만 |
|---|
| 2026.04.28 | ₩14,461 | ₩14,861 | ₩14,167 | ₩14,434 | -0.18% | 37만 |
|---|
| 2026.04.27 | ₩15,701 | ₩16,142 | ₩14,701 | ₩15,048 | -4.16% | 22.5만 |
|---|
| 2026.04.24 | ₩15,915 | ₩16,408 | ₩15,381 | ₩15,541 | -2.35% | 25.8만 |
|---|
| 2026.04.23 | ₩18,049 | ₩18,409 | ₩16,476 | ₩16,595 | -8.06% | 22.1만 |
|---|
| 2026.04.22 | ₩18,650 | ₩19,117 | ₩17,736 | ₩18,383 | -1.43% | 27.2만 |
|---|
| 2026.04.21 | ₩17,863 | ₩18,436 | ₩17,209 | ₩18,276 | +2.32% | 31.4만 |
|---|
| 2026.04.20 | ₩17,342 | ₩18,143 | ₩16,889 | ₩17,903 | +3.23% | 30.8만 |
|---|
| 2026.04.17 | ₩16,809 | ₩18,209 | ₩16,809 | ₩17,102 | +1.75% | 30.2만 |
|---|
| 2026.04.16 | ₩15,675 | ₩16,795 | ₩15,675 | ₩16,742 | +6.81% | 23.6만 |
|---|
| 2026.04.15 | ₩15,942 | ₩17,182 | ₩15,515 | ₩15,675 | -1.67% | 40.9만 |
|---|
| 2026.04.14 | ₩16,195 | ₩16,195 | ₩15,061 | ₩16,048 | -0.91% | 30.1만 |
|---|
| 2026.04.13 | ₩15,235 | ₩16,008 | ₩15,194 | ₩15,515 | +1.84% | 22.9만 |
|---|
| 2026.04.10 | ₩14,167 | ₩15,261 | ₩14,047 | ₩15,141 | +6.87% | 40.8만 |
|---|
| 2026.04.09 | ₩13,967 | ₩14,207 | ₩13,180 | ₩14,167 | +1.43% | 17.4만 |
|---|
| 2026.04.08 | ₩13,714 | ₩13,874 | ₩13,107 | ₩13,734 | +0.15% | 21.5만 |
|---|
| 2026.04.07 | ₩13,874 | ₩13,874 | ₩12,486 | ₩12,980 | -6.44% | 24.9만 |
|---|
| 2026.04.06 | ₩13,127 | ₩14,648 | ₩13,047 | ₩13,380 | +1.93% | 79만 |
|---|
| 2026.04.02 | ₩11,699 | ₩12,433 | ₩11,086 | ₩12,406 | +6.04% | 40.6만 |
|---|
| 2026.04.01 | ₩10,179 | ₩11,659 | ₩10,152 | ₩11,246 | +10.48% | 13.3만 |
|---|
| 2026.03.31 | ₩10,285 | ₩10,605 | ₩9,738 | ₩9,778 | -4.93% | 5.4만 |
|---|
| 2026.03.30 | ₩10,485 | ₩11,459 | ₩9,872 | ₩9,898 | -5.60% | 5.8만 |
|---|
| 2026.03.27 | ₩10,712 | ₩10,712 | ₩10,152 | ₩10,539 | -1.62% | 3.5만 |
|---|
| 2026.03.26 | ₩11,246 | ₩11,473 | ₩10,539 | ₩10,592 | -5.81% | 3.9만 |
|---|
| 2026.03.25 | ₩11,486 | ₩11,739 | ₩11,246 | ₩11,312 | -1.51% | 2.7만 |
|---|
| 2026.03.24 | ₩11,139 | ₩11,379 | ₩11,086 | ₩11,219 | +0.72% | 2.4만 |
|---|
| 2026.03.23 | ₩11,272 | ₩11,593 | ₩10,952 | ₩10,952 | -2.84% | 3.1만 |
|---|
| 2026.03.20 | ₩11,913 | ₩11,913 | ₩11,086 | ₩11,112 | -6.72% | 5.4만 |
|---|
| 2026.03.19 | ₩11,806 | ₩12,006 | ₩11,486 | ₩11,859 | +0.45% | 9.2만 |
|---|
| 2026.03.18 | ₩11,686 | ₩11,939 | ₩11,299 | ₩11,806 | +1.03% | 10.6만 |
|---|
| 2026.03.17 | ₩11,179 | ₩11,739 | ₩11,031 | ₩11,593 | +3.70% | 4.9만 |
|---|
| 2026.03.16 | ₩10,699 | ₩11,459 | ₩10,699 | ₩10,979 | +2.62% | 3.7만 |
|---|
| 2026.03.13 | ₩10,605 | ₩10,819 | ₩10,495 | ₩10,645 | +0.38% | 1.1만 |
|---|
| 2026.03.12 | ₩10,792 | ₩10,912 | ₩10,272 | ₩10,485 | -2.84% | 3.8만 |
|---|
| 2026.03.11 | ₩10,605 | ₩11,059 | ₩10,605 | ₩10,739 | +1.26% | 1.7만 |
|---|
| 2026.03.10 | ₩9,965 | ₩10,922 | ₩9,965 | ₩10,472 | +5.09% | 3만 |
|---|
| 2026.03.09 | ₩9,672 | ₩10,312 | ₩9,345 | ₩9,925 | +2.62% | 9.4만 |
|---|
| 2026.03.06 | ₩10,325 | ₩10,499 | ₩9,765 | ₩9,778 | -5.30% | 12만 |
|---|
| 2026.03.05 | ₩10,912 | ₩11,166 | ₩10,139 | ₩10,299 | -5.62% | 5.8만 |
|---|
| 2026.03.04 | ₩10,966 | ₩11,112 | ₩10,539 | ₩10,899 | -0.61% | 7.2만 |
|---|
| 2026.03.03 | ₩11,339 | ₩11,339 | ₩10,645 | ₩10,899 | -3.88% | 4.3만 |
|---|
| 2026.03.02 | ₩10,605 | ₩11,606 | ₩10,388 | ₩11,419 | +7.67% | 9.5만 |
|---|
| 2026.02.27 | ₩10,766 | ₩10,766 | ₩10,299 | ₩10,499 | -2.48% | 6.1만 |
|---|
| 2026.02.26 | ₩10,565 | ₩10,939 | ₩10,312 | ₩10,699 | +1.26% | 9.6만 |
|---|
| 2026.02.25 | ₩11,206 | ₩11,206 | ₩10,525 | ₩10,605 | -5.36% | 8.5만 |
|---|
| 2026.02.24 | ₩10,672 | ₩11,339 | ₩10,552 | ₩11,259 | +5.50% | 20만 |
|---|
| 2026.02.23 | ₩10,165 | ₩10,886 | ₩10,139 | ₩10,726 | +5.51% | 10만 |
|---|
| 2026.02.20 | ₩11,006 | ₩11,006 | ₩10,165 | ₩10,165 | -7.64% | 7.8만 |
|---|
| 2026.02.19 | ₩11,019 | ₩11,259 | ₩10,445 | ₩10,966 | -0.48% | 8.7만 |
|---|
| 2026.02.18 | ₩10,806 | ₩11,606 | ₩10,339 | ₩10,846 | +0.37% | 5.3만 |
|---|
| 2026.02.17 | ₩10,659 | ₩10,886 | ₩10,219 | ₩10,632 | -0.25% | 8.4만 |
|---|
| 2026.02.13 | ₩10,886 | ₩11,292 | ₩10,299 | ₩10,312 | -5.27% | 11.1만 |
|---|
| 2026.02.12 | ₩11,593 | ₩11,993 | ₩10,819 | ₩10,886 | -6.10% | 8.4만 |
|---|
| 2026.02.11 | ₩12,073 | ₩12,246 | ₩11,206 | ₩11,566 | -4.20% | 13.2만 |
|---|
| 2026.02.10 | ₩12,180 | ₩12,606 | ₩11,739 | ₩11,739 | -3.61% | 8.4만 |
|---|
| 2026.02.09 | ₩13,380 | ₩13,380 | ₩12,006 | ₩12,300 | -8.08% | 16.5만 |
|---|
| 2026.02.06 | ₩12,033 | ₩13,340 | ₩12,020 | ₩13,000 | +8.04% | 20만 |
|---|
| 2026.02.05 | ₩13,193 | ₩13,273 | ₩11,473 | ₩11,859 | -10.11% | 15.9만 |
|---|
| 2026.02.04 | ₩12,673 | ₩13,620 | ₩12,406 | ₩13,620 | +7.47% | 24.3만 |
|---|
| 2026.02.03 | ₩12,860 | ₩13,470 | ₩11,619 | ₩12,446 | -3.22% | 28.6만 |
|---|
| 2026.02.02 | ₩10,672 | ₩12,673 | ₩10,539 | ₩12,100 | +13.37% | 50.4만 |
|---|
| 2026.01.30 | ₩9,832 | ₩11,012 | ₩9,445 | ₩10,459 | +6.38% | 30만 |
|---|
| 2026.01.29 | ₩9,438 | ₩10,312 | ₩9,425 | ₩9,805 | +3.89% | 15.5만 |
|---|
| 2026.01.28 | ₩9,271 | ₩9,465 | ₩9,231 | ₩9,231 | -0.43% | 6.2만 |
|---|
| 2026.01.27 | ₩9,018 | ₩9,331 | ₩8,682 | ₩9,205 | +2.07% | 4.1만 |
|---|
| 2026.01.26 | ₩9,405 | ₩9,478 | ₩8,911 | ₩8,938 | -4.96% | 3.3만 |
|---|
| 2026.01.23 | ₩9,538 | ₩9,712 | ₩9,378 | ₩9,392 | -1.54% | 4.2만 |
|---|
| 2026.01.22 | ₩9,502 | ₩9,672 | ₩9,351 | ₩9,538 | +0.38% | 2.7만 |
|---|
| 2026.01.21 | ₩9,191 | ₩9,578 | ₩8,965 | ₩9,498 | +3.34% | 6.9만 |
|---|
| 2026.01.20 | ₩8,524 | ₩9,165 | ₩8,404 | ₩9,071 | +6.42% | 8.3만 |
|---|
| 2026.01.16 | ₩8,138 | ₩8,578 | ₩8,138 | ₩8,378 | +2.95% | 10.6만 |
|---|
| 2026.01.15 | ₩8,124 | ₩8,338 | ₩7,997 | ₩8,231 | +1.31% | 8.9만 |
|---|
| 2026.01.14 | ₩8,258 | ₩8,331 | ₩8,111 | ₩8,304 | +0.57% | 1만 |
|---|
| 2026.01.13 | ₩8,071 | ₩8,355 | ₩8,071 | ₩8,258 | +2.31% | 5.9천 |
|---|
| 2026.01.12 | ₩8,098 | ₩8,462 | ₩8,031 | ₩8,098 | 0.00% | 9.3천 |
|---|
| 2026.01.09 | ₩7,804 | ₩8,031 | ₩7,804 | ₩8,031 | +2.91% | 2.3천 |
|---|
| 2026.01.08 | ₩8,017 | ₩8,017 | ₩7,737 | ₩7,751 | -3.33% | 4.2천 |
|---|
| 2026.01.07 | ₩7,684 | ₩8,095 | ₩7,684 | ₩7,937 | +3.30% | 1.6만 |
|---|
| 2026.01.06 | ₩7,617 | ₩7,871 | ₩7,591 | ₩7,684 | +0.88% | 1.9만 |
|---|
| 2026.01.05 | ₩8,004 | ₩8,004 | ₩7,724 | ₩7,737 | -3.33% | 1.3만 |
|---|
| 2026.01.02 | ₩7,871 | ₩8,298 | ₩7,871 | ₩7,951 | +1.02% | 2.2만 |
|---|
| 2025.12.31 | ₩8,084 | ₩8,231 | ₩6,804 | ₩7,817 | -3.30% | 2.3만 |
|---|
| 2025.12.30 | ₩8,084 | ₩8,391 | ₩8,084 | ₩8,098 | +0.17% | 5.4천 |
|---|
| 2025.12.29 | ₩8,231 | ₩8,231 | ₩8,071 | ₩8,084 | -1.78% | 8.3천 |
|---|
| 2025.12.26 | ₩8,138 | ₩8,231 | ₩8,044 | ₩8,057 | -0.98% | 6.8천 |
|---|
| 2025.12.24 | ₩8,311 | ₩8,498 | ₩8,031 | ₩8,071 | -2.89% | 11.4만 |
|---|
| 2025.12.23 | ₩8,138 | ₩8,938 | ₩8,112 | ₩8,484 | +4.26% | 10만 |
|---|
| 2025.12.22 | ₩8,284 | ₩8,498 | ₩8,271 | ₩8,271 | -0.16% | 8.3천 |
|---|
| 2025.12.19 | ₩8,311 | ₩8,418 | ₩8,278 | ₩8,338 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩8,124 | ₩8,538 | ₩8,031 | ₩8,524 | +4.93% | 5.3만 |
|---|
| 2025.12.17 | ₩8,017 | ₩8,258 | ₩8,017 | ₩8,258 | +3.00% | 1.4만 |
|---|
| 2025.12.16 | ₩8,071 | ₩8,404 | ₩8,004 | ₩8,057 | -0.17% | 4.5만 |
|---|
| 2025.12.15 | ₩8,484 | ₩8,618 | ₩8,031 | ₩8,564 | +0.94% | 2.2만 |
|---|
| 2025.12.12 | ₩8,798 | ₩8,798 | ₩8,391 | ₩8,498 | -3.41% | 9.8천 |
|---|
| 2025.12.11 | ₩8,564 | ₩8,751 | ₩8,298 | ₩8,604 | +0.47% | 3.2만 |
|---|
| 2025.12.10 | ₩8,871 | ₩8,898 | ₩8,484 | ₩8,632 | -2.69% | 1.8만 |
|---|
| 2025.12.09 | ₩8,885 | ₩9,131 | ₩8,698 | ₩8,724 | -1.80% | 6.6천 |
|---|
| 2025.12.08 | ₩9,271 | ₩9,338 | ₩8,671 | ₩8,991 | -3.02% | 2.7만 |
|---|
| 2025.12.05 | ₩9,058 | ₩9,818 | ₩8,965 | ₩9,472 | +4.57% | 3.2만 |
|---|
| 2025.12.04 | ₩8,538 | ₩9,231 | ₩8,338 | ₩9,045 | +5.94% | 2.6만 |
|---|
| 2025.12.03 | ₩8,298 | ₩8,644 | ₩8,004 | ₩8,524 | +2.73% | 1.3만 |
|---|
| 2025.12.02 | ₩8,538 | ₩8,538 | ₩8,298 | ₩8,364 | -2.03% | 6.4천 |
|---|
| 2025.12.01 | ₩8,138 | ₩8,684 | ₩8,017 | ₩8,644 | +6.23% | 2.2만 |
|---|
| 2025.11.28 | ₩8,271 | ₩8,511 | ₩8,004 | ₩8,244 | -0.32% | 2.2만 |
|---|
| 2025.11.26 | ₩8,538 | ₩8,778 | ₩8,351 | ₩8,378 | -1.87% | 8.8천 |
|---|
| 2025.11.25 | ₩8,598 | ₩8,644 | ₩8,452 | ₩8,591 | -0.08% | 4.2천 |
|---|
| 2025.11.24 | ₩8,524 | ₩8,845 | ₩8,351 | ₩8,671 | +1.72% | 1만 |
|---|
| 2025.11.21 | ₩8,671 | ₩8,671 | ₩8,017 | ₩8,391 | -3.23% | 1.3만 |
|---|
| 2025.11.20 | ₩8,998 | ₩8,998 | ₩8,271 | ₩8,544 | -5.04% | 2만 |
|---|
| 2025.11.19 | ₩8,998 | ₩9,005 | ₩8,271 | ₩8,711 | -3.19% | 3.1만 |
|---|
| 2025.11.18 | ₩8,805 | ₩8,978 | ₩8,671 | ₩8,671 | -1.52% | 1.9만 |
|---|
| 2025.11.17 | ₩9,191 | ₩9,323 | ₩8,738 | ₩8,818 | -4.06% | 2.9만 |
|---|
| 2025.11.14 | ₩9,271 | ₩9,898 | ₩9,125 | ₩9,125 | -1.58% | 1.8만 |
|---|
| 2025.11.13 | ₩9,338 | ₩9,625 | ₩9,005 | ₩9,458 | +1.29% | 1.7만 |
|---|
| 2025.11.12 | ₩9,405 | ₩9,778 | ₩9,205 | ₩9,358 | -0.50% | 1.3만 |
|---|
| 2025.11.11 | ₩9,632 | ₩9,765 | ₩9,405 | ₩9,405 | -2.35% | 1.1만 |
|---|
| 2025.11.10 | ₩9,285 | ₩9,852 | ₩9,258 | ₩9,725 | +4.74% | 1.7만 |
|---|
| 2025.11.07 | ₩9,111 | ₩9,231 | ₩8,818 | ₩9,191 | +0.88% | 1.1만 |
|---|
| 2025.11.06 | ₩9,418 | ₩9,418 | ₩8,671 | ₩9,111 | -3.26% | 8.8만 |
|---|
| 2025.11.05 | ₩9,138 | ₩9,525 | ₩9,138 | ₩9,338 | +2.19% | 7.1천 |
|---|
| 2025.11.04 | ₩9,538 | ₩9,538 | ₩9,071 | ₩9,151 | -4.06% | 3.7만 |
|---|
| 2025.11.03 | ₩9,898 | ₩9,992 | ₩9,398 | ₩9,632 | -2.70% | 4.6만 |
|---|
| 2025.10.31 | ₩9,058 | ₩10,099 | ₩9,058 | ₩9,938 | +9.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,538 | ₩9,578 | ₩9,005 | ₩9,045 | -5.17% | 3.2만 |
|---|
| 2025.10.29 | ₩9,605 | ₩9,658 | ₩9,331 | ₩9,538 | -0.69% | 2.3만 |
|---|
| 2025.10.28 | ₩9,552 | ₩9,738 | ₩9,405 | ₩9,605 | +0.56% | 1.8만 |
|---|
| 2025.10.27 | ₩9,525 | ₩10,472 | ₩9,485 | ₩9,485 | -0.42% | 1.9만 |
|---|
| 2025.10.24 | ₩9,938 | ₩10,125 | ₩9,338 | ₩9,525 | -4.16% | 2.3만 |
|---|
| 2025.10.23 | ₩10,112 | ₩10,672 | ₩9,725 | ₩9,738 | -3.69% | 3.1만 |
|---|
| 2025.10.22 | ₩9,898 | ₩10,139 | ₩9,585 | ₩9,698 | -2.02% | 2.9만 |
|---|
| 2025.10.21 | ₩10,692 | ₩11,032 | ₩9,618 | ₩9,845 | -7.92% | 6.6만 |
|---|
| 2025.10.20 | ₩10,152 | ₩10,672 | ₩9,740 | ₩10,339 | +1.84% | 5.5만 |
|---|
| 2025.10.17 | ₩10,445 | ₩10,739 | ₩10,018 | ₩10,179 | -2.55% | 6.3만 |
|---|
| 2025.10.16 | ₩10,832 | ₩11,192 | ₩10,005 | ₩10,592 | -2.22% | 45.7만 |
|---|
| 2025.10.15 | ₩10,632 | ₩10,926 | ₩10,025 | ₩10,632 | 0.00% | 13만 |
|---|
| 2025.10.14 | ₩9,845 | ₩10,445 | ₩9,642 | ₩10,432 | +5.96% | 8.4만 |
|---|
| 2025.10.13 | ₩9,418 | ₩9,920 | ₩9,191 | ₩9,845 | +4.53% | 4.8만 |
|---|
| 2025.10.10 | ₩9,392 | ₩10,005 | ₩9,338 | ₩9,405 | +0.14% | 10.4만 |
|---|