시장 데이터를 불러오는 중
전체 종목
TechPrecision Corporation - Common stock 과거 주가
TechPrecision Corporation - Common stock · TPCS · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TechPrecision Corporation - Common stock · TPCS · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,812 | ₩7,879 | ₩7,424 | ₩7,705 | -1.37% | 2만 |
| 2026.10.08 | ₩7,745 | ₩7,893 | ₩7,384 | ₩7,799 | +0.69% | 4.1만 |
| 2026.10.07 | ₩7,317 | ₩7,839 | ₩7,317 | ₩7,692 | +5.13% | 5만 |
| 2026.10.06 | ₩7,223 | ₩7,330 | ₩7,035 | ₩7,263 | +0.56% | 1.9만 |
| 2026.10.05 | ₩7,075 | ₩7,330 | ₩7,075 | ₩7,142 | +0.95% | 2.5만 |
| 2026.10.02 | ₩6,901 | ₩7,169 | ₩6,901 | ₩7,075 | +2.52% | 3.2만 |
| 2026.10.01 | ₩6,955 | ₩6,995 | ₩6,834 | ₩6,901 | -0.77% | 1.4만 |
| 2026.09.30 | ₩6,941 | ₩7,049 | ₩6,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,008 |
| +0.97% |
| 1.9만 |
| 2026.09.29 | ₩6,982 | ₩6,982 | ₩6,915 | ₩6,982 | 0.00% | 5.1천 |
|---|
| 2026.09.28 | ₩6,995 | ₩7,022 | ₩6,915 | ₩6,995 | 0.00% | 1.1만 |
|---|
| 2026.09.25 | ₩7,049 | ₩7,075 | ₩6,968 | ₩7,049 | 0.00% | 1.2만 |
|---|
| 2026.09.24 | ₩7,089 | ₩7,169 | ₩7,035 | ₩7,049 | -0.57% | 7.8천 |
|---|
| 2026.09.23 | ₩7,049 | ₩7,169 | ₩7,035 | ₩7,089 | +0.57% | 1.5만 |
|---|
| 2026.09.22 | ₩7,102 | ₩7,169 | ₩7,089 | ₩7,116 | +0.19% | 7.4천 |
|---|
| 2026.09.21 | ₩7,290 | ₩7,330 | ₩7,035 | ₩7,035 | -3.49% | 8.9천 |
|---|
| 2026.09.18 | ₩7,169 | ₩7,424 | ₩7,129 | ₩7,236 | +0.93% | 2만 |
|---|
| 2026.09.17 | ₩7,263 | ₩7,343 | ₩7,169 | ₩7,250 | -0.18% | 6.5천 |
|---|
| 2026.09.16 | ₩7,169 | ₩7,424 | ₩7,129 | ₩7,129 | -0.56% | 2.3만 |
|---|
| 2026.09.15 | ₩7,156 | ₩7,290 | ₩7,035 | ₩7,169 | +0.19% | 9.3천 |
|---|
| 2026.09.14 | ₩7,571 | ₩7,638 | ₩7,196 | ₩7,236 | -4.42% | 4.9만 |
|---|
| 2026.09.11 | ₩7,558 | ₩7,772 | ₩7,558 | ₩7,732 | +2.30% | 2.2만 |
|---|
| 2026.09.10 | ₩7,678 | ₩7,705 | ₩7,504 | ₩7,585 | -1.22% | 1.4만 |
|---|
| 2026.09.09 | ₩7,652 | ₩7,826 | ₩7,625 | ₩7,732 | +1.05% | 9.1천 |
|---|
| 2026.09.08 | ₩7,826 | ₩7,839 | ₩7,665 | ₩7,759 | -0.86% | 1.3만 |
|---|
| 2026.09.04 | ₩7,504 | ₩7,839 | ₩7,343 | ₩7,772 | +3.57% | 4.1만 |
|---|
| 2026.09.03 | ₩7,410 | ₩7,571 | ₩6,861 | ₩7,424 | +0.18% | 17.5만 |
|---|
| 2026.09.02 | ₩7,410 | ₩7,518 | ₩7,384 | ₩7,437 | +0.36% | 1.1만 |
|---|
| 2026.09.01 | ₩7,384 | ₩7,464 | ₩7,236 | ₩7,236 | -2.00% | 1.1만 |
|---|
| 2026.08.31 | ₩7,625 | ₩7,625 | ₩7,370 | ₩7,410 | -2.81% | 1.2만 |
|---|
| 2026.08.28 | ₩7,504 | ₩7,893 | ₩7,504 | ₩7,625 | +1.61% | 2.5만 |
|---|
| 2026.08.27 | ₩7,665 | ₩7,705 | ₩7,384 | ₩7,437 | -2.97% | 3.5만 |
|---|
| 2026.08.26 | ₩7,678 | ₩7,678 | ₩7,518 | ₩7,678 | 0.00% | 1.7만 |
|---|
| 2026.08.25 | ₩7,571 | ₩7,745 | ₩7,571 | ₩7,585 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩7,692 | ₩7,866 | ₩7,571 | ₩7,732 | +0.52% | 2만 |
|---|
| 2026.08.21 | ₩7,705 | ₩7,946 | ₩7,611 | ₩7,625 | -1.04% | 4.5만 |
|---|
| 2026.08.20 | ₩7,719 | ₩7,799 | ₩7,625 | ₩7,772 | +0.69% | 2만 |
|---|
| 2026.08.19 | ₩8,067 | ₩8,067 | ₩7,799 | ₩7,799 | -3.32% | 2.2만 |
|---|
| 2026.08.18 | ₩8,107 | ₩8,295 | ₩7,826 | ₩8,067 | -0.50% | 8.9만 |
|---|
| 2026.08.17 | ₩8,027 | ₩8,456 | ₩7,772 | ₩8,348 | +4.01% | 14.5만 |
|---|
| 2026.08.14 | ₩7,504 | ₩8,174 | ₩6,955 | ₩8,027 | +6.96% | 52.2만 |
|---|
| 2026.08.13 | ₩6,499 | ₩6,687 | ₩6,445 | ₩6,486 | -0.21% | 17.1만 |
|---|
| 2026.08.12 | ₩6,539 | ₩6,700 | ₩6,405 | ₩6,459 | -1.23% | 1.3만 |
|---|
| 2026.08.11 | ₩6,486 | ₩6,754 | ₩6,486 | ₩6,499 | +0.21% | 8.6천 |
|---|
| 2026.08.10 | ₩6,687 | ₩6,727 | ₩6,512 | ₩6,512 | -2.61% | 1.9만 |
|---|
| 2026.08.07 | ₩6,298 | ₩6,700 | ₩6,298 | ₩6,646 | +5.53% | 7.1만 |
|---|
| 2026.08.06 | ₩6,271 | ₩6,419 | ₩6,191 | ₩6,218 | -0.85% | 2.2만 |
|---|
| 2026.08.05 | ₩6,325 | ₩6,325 | ₩6,244 | ₩6,271 | -0.85% | 4.3천 |
|---|
| 2026.08.04 | ₩6,352 | ₩6,432 | ₩6,070 | ₩6,325 | -0.42% | 1.5만 |
|---|
| 2026.08.03 | ₩6,419 | ₩6,432 | ₩6,325 | ₩6,378 | -0.63% | 4.6천 |
|---|
| 2026.07.31 | ₩6,110 | ₩6,378 | ₩6,110 | ₩6,325 | +3.51% | 4.7만 |
|---|
| 2026.07.30 | ₩6,030 | ₩6,164 | ₩6,030 | ₩6,137 | +1.78% | 6.6천 |
|---|
| 2026.07.29 | ₩6,030 | ₩6,070 | ₩5,909 | ₩5,909 | -2.00% | 1.3만 |
|---|
| 2026.07.28 | ₩6,030 | ₩6,231 | ₩6,030 | ₩6,097 | +1.11% | 2.8만 |
|---|
| 2026.07.27 | ₩6,070 | ₩6,218 | ₩6,030 | ₩6,030 | -0.66% | 3.6만 |
|---|
| 2026.07.24 | ₩6,097 | ₩6,191 | ₩5,936 | ₩6,110 | +0.22% | 6만 |
|---|
| 2026.07.23 | ₩6,177 | ₩6,325 | ₩6,110 | ₩6,110 | -1.08% | 1.1만 |
|---|
| 2026.07.22 | ₩6,231 | ₩6,325 | ₩6,177 | ₩6,258 | +0.43% | 1만 |
|---|
| 2026.07.21 | ₩6,298 | ₩6,378 | ₩6,137 | ₩6,325 | +0.43% | 1.4만 |
|---|
| 2026.07.20 | ₩6,124 | ₩6,405 | ₩5,950 | ₩6,204 | +1.31% | 7.2만 |
|---|
| 2026.07.17 | ₩6,043 | ₩6,204 | ₩5,923 | ₩6,137 | +1.55% | 2만 |
|---|
| 2026.07.16 | ₩6,164 | ₩6,472 | ₩6,070 | ₩6,124 | -0.65% | 2.2만 |
|---|
| 2026.07.15 | ₩6,432 | ₩6,432 | ₩6,191 | ₩6,191 | -3.75% | 3.6만 |
|---|
| 2026.07.14 | ₩6,285 | ₩6,365 | ₩6,084 | ₩6,110 | -2.77% | 1.4만 |
|---|
| 2026.07.13 | ₩6,365 | ₩6,566 | ₩6,244 | ₩6,298 | -1.05% | 3.7만 |
|---|
| 2026.07.10 | ₩6,593 | ₩6,593 | ₩6,432 | ₩6,432 | -2.44% | 2.1만 |
|---|
| 2026.07.09 | ₩6,620 | ₩6,700 | ₩6,566 | ₩6,579 | -0.61% | 2.3만 |
|---|
| 2026.07.08 | ₩6,526 | ₩6,673 | ₩6,526 | ₩6,620 | +1.44% | 2만 |
|---|
| 2026.07.07 | ₩6,901 | ₩6,901 | ₩6,405 | ₩6,606 | -4.27% | 3.1만 |
|---|
| 2026.07.06 | ₩6,660 | ₩7,169 | ₩6,633 | ₩6,740 | +1.21% | 7.5만 |
|---|
| 2026.07.02 | ₩7,022 | ₩7,102 | ₩6,566 | ₩6,727 | -4.20% | 7.4만 |
|---|
| 2026.07.01 | ₩7,089 | ₩7,169 | ₩6,861 | ₩7,022 | -0.95% | 6.5만 |
|---|
| 2026.06.30 | ₩6,486 | ₩7,169 | ₩6,445 | ₩7,022 | +8.26% | 18.4만 |
|---|
| 2026.06.29 | ₩6,137 | ₩6,660 | ₩6,124 | ₩6,566 | +6.99% | 25.5만 |
|---|
| 2026.06.26 | ₩5,079 | ₩6,003 | ₩4,891 | ₩6,003 | +18.21% | 24만 |
|---|
| 2026.06.25 | ₩5,199 | ₩5,199 | ₩4,824 | ₩5,038 | -3.09% | 4.4만 |
|---|
| 2026.06.24 | ₩5,213 | ₩5,213 | ₩4,931 | ₩5,159 | -1.03% | 8.4천 |
|---|
| 2026.06.23 | ₩4,636 | ₩5,427 | ₩4,636 | ₩5,119 | +10.40% | 12.7만 |
|---|
| 2026.06.22 | ₩4,596 | ₩4,837 | ₩4,556 | ₩4,663 | +1.46% | 4.4만 |
|---|
| 2026.06.18 | ₩4,610 | ₩4,663 | ₩4,502 | ₩4,663 | +1.16% | 6.7만 |
|---|
| 2026.06.17 | ₩4,730 | ₩4,730 | ₩4,610 | ₩4,623 | -2.27% | 1.7만 |
|---|
| 2026.06.16 | ₩4,811 | ₩4,904 | ₩4,623 | ₩4,663 | -3.06% | 4.5만 |
|---|
| 2026.06.15 | ₩4,824 | ₩5,092 | ₩4,757 | ₩4,757 | -1.39% | 2.4만 |
|---|
| 2026.06.12 | ₩4,931 | ₩5,159 | ₩4,770 | ₩4,811 | -2.45% | 1.8만 |
|---|
| 2026.06.11 | ₩4,918 | ₩4,958 | ₩4,851 | ₩4,878 | -0.82% | 9.8천 |
|---|
| 2026.06.10 | ₩4,958 | ₩4,958 | ₩4,837 | ₩4,837 | -2.43% | 2.8만 |
|---|
| 2026.06.09 | ₩4,998 | ₩5,092 | ₩4,784 | ₩4,864 | -2.68% | 1.9만 |
|---|
| 2026.06.08 | ₩5,186 | ₩5,293 | ₩4,945 | ₩5,012 | -3.36% | 6.5만 |
|---|
| 2026.06.05 | ₩5,387 | ₩5,387 | ₩5,159 | ₩5,213 | -3.23% | 4.4만 |
|---|
| 2026.06.04 | ₩5,320 | ₩5,427 | ₩5,306 | ₩5,347 | +0.50% | 6만 |
|---|
| 2026.06.03 | ₩5,320 | ₩5,320 | ₩5,306 | ₩5,320 | 0.00% | 5.6천 |
|---|
| 2026.06.02 | ₩5,293 | ₩5,347 | ₩5,226 | ₩5,347 | +1.01% | 2.4만 |
|---|
| 2026.06.01 | ₩5,347 | ₩5,360 | ₩5,213 | ₩5,293 | -1.00% | 8천 |
|---|
| 2026.05.29 | ₩5,347 | ₩5,360 | ₩5,226 | ₩5,333 | -0.25% | 8.6천 |
|---|
| 2026.05.28 | ₩5,293 | ₩5,347 | ₩5,226 | ₩5,293 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩5,373 | ₩5,373 | ₩5,293 | ₩5,347 | -0.50% | 4만 |
|---|
| 2026.05.26 | ₩5,226 | ₩5,360 | ₩5,038 | ₩5,360 | +2.56% | 6.1만 |
|---|
| 2026.05.22 | ₩5,065 | ₩5,347 | ₩5,065 | ₩5,280 | +4.23% | 1.3만 |
|---|
| 2026.05.21 | ₩5,293 | ₩5,293 | ₩5,025 | ₩5,065 | -4.30% | 3.4만 |
|---|
| 2026.05.20 | ₩5,226 | ₩5,320 | ₩5,172 | ₩5,306 | +1.54% | 1.4만 |
|---|
| 2026.05.19 | ₩5,266 | ₩5,320 | ₩5,132 | ₩5,132 | -2.54% | 1만 |
|---|
| 2026.05.18 | ₩5,186 | ₩5,427 | ₩5,186 | ₩5,199 | +0.26% | 1.6만 |
|---|
| 2026.05.15 | ₩5,186 | ₩5,427 | ₩5,186 | ₩5,360 | +3.36% | 1.7만 |
|---|
| 2026.05.14 | ₩5,347 | ₩5,427 | ₩5,146 | ₩5,172 | -3.26% | 2만 |
|---|
| 2026.05.13 | ₩5,494 | ₩5,494 | ₩5,347 | ₩5,347 | -2.68% | 4만 |
|---|
| 2026.05.12 | ₩5,588 | ₩5,695 | ₩5,481 | ₩5,481 | -1.92% | 1.9만 |
|---|
| 2026.05.11 | ₩5,708 | ₩5,909 | ₩5,628 | ₩5,641 | -1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩5,668 | ₩5,829 | ₩5,494 | ₩5,494 | -3.07% | 5.2만 |
|---|
| 2026.05.07 | ₩5,695 | ₩5,775 | ₩5,467 | ₩5,521 | -3.06% | 1.8만 |
|---|
| 2026.05.06 | ₩5,655 | ₩5,655 | ₩5,360 | ₩5,454 | -3.55% | 5.1만 |
|---|
| 2026.05.05 | ₩5,574 | ₩5,856 | ₩5,561 | ₩5,574 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩5,708 | ₩5,842 | ₩5,574 | ₩5,588 | -2.11% | 3만 |
|---|
| 2026.05.01 | ₩5,628 | ₩5,856 | ₩5,615 | ₩5,695 | +1.19% | 1.9만 |
|---|
| 2026.04.30 | ₩5,655 | ₩5,789 | ₩5,548 | ₩5,655 | 0.00% | 2만 |
|---|
| 2026.04.29 | ₩5,762 | ₩6,030 | ₩5,494 | ₩5,682 | -1.40% | 4.2만 |
|---|
| 2026.04.28 | ₩6,030 | ₩6,164 | ₩5,601 | ₩5,789 | -4.00% | 7.4만 |
|---|
| 2026.04.27 | ₩5,561 | ₩6,285 | ₩5,561 | ₩6,030 | +8.43% | 13.3만 |
|---|
| 2026.04.24 | ₩5,213 | ₩5,521 | ₩5,159 | ₩5,507 | +5.66% | 14.4만 |
|---|
| 2026.04.23 | ₩5,213 | ₩5,213 | ₩5,092 | ₩5,213 | 0.00% | 1.4만 |
|---|
| 2026.04.22 | ₩5,360 | ₩5,360 | ₩5,226 | ₩5,280 | -1.50% | 1.9만 |
|---|
| 2026.04.21 | ₩5,079 | ₩5,440 | ₩5,038 | ₩5,347 | +5.28% | 8.1만 |
|---|
| 2026.04.20 | ₩4,958 | ₩5,119 | ₩4,824 | ₩5,025 | +1.35% | 3.3만 |
|---|
| 2026.04.17 | ₩5,012 | ₩5,159 | ₩4,904 | ₩4,904 | -2.14% | 5.6만 |
|---|
| 2026.04.16 | ₩4,904 | ₩5,052 | ₩4,824 | ₩4,904 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩4,945 | ₩5,293 | ₩4,703 | ₩4,878 | -1.36% | 8.8만 |
|---|
| 2026.04.14 | ₩4,610 | ₩5,119 | ₩4,610 | ₩4,918 | +6.69% | 6.8만 |
|---|
| 2026.04.13 | ₩4,476 | ₩4,864 | ₩4,422 | ₩4,583 | +2.40% | 5.2만 |
|---|
| 2026.04.10 | ₩4,288 | ₩4,422 | ₩4,181 | ₩4,288 | 0.00% | 3.1만 |
|---|
| 2026.04.09 | ₩4,154 | ₩4,368 | ₩4,154 | ₩4,301 | +3.55% | 2.6만 |
|---|
| 2026.04.08 | ₩4,261 | ₩4,288 | ₩3,953 | ₩4,127 | -3.14% | 8.7만 |
|---|
| 2026.04.07 | ₩4,087 | ₩4,221 | ₩4,020 | ₩4,100 | +0.33% | 3.2만 |
|---|
| 2026.04.06 | ₩4,154 | ₩4,275 | ₩4,114 | ₩4,141 | -0.32% | 1.7만 |
|---|
| 2026.04.02 | ₩3,940 | ₩4,154 | ₩3,873 | ₩4,114 | +4.42% | 6만 |
|---|
| 2026.04.01 | ₩4,100 | ₩4,154 | ₩3,899 | ₩3,899 | -4.90% | 9.3만 |
|---|
| 2026.03.31 | ₩4,033 | ₩4,181 | ₩3,859 | ₩4,033 | 0.00% | 9.7만 |
|---|
| 2026.03.30 | ₩4,234 | ₩4,234 | ₩4,020 | ₩4,033 | -4.75% | 6만 |
|---|
| 2026.03.27 | ₩4,422 | ₩4,435 | ₩4,234 | ₩4,248 | -3.94% | 3.6만 |
|---|
| 2026.03.26 | ₩4,502 | ₩4,529 | ₩4,422 | ₩4,449 | -1.19% | 9천 |
|---|
| 2026.03.25 | ₩4,677 | ₩4,690 | ₩4,355 | ₩4,489 | -4.01% | 8만 |
|---|
| 2026.03.24 | ₩4,824 | ₩4,824 | ₩4,556 | ₩4,556 | -5.56% | 1.4만 |
|---|
| 2026.03.23 | ₩4,784 | ₩5,012 | ₩4,623 | ₩4,784 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩4,891 | ₩5,146 | ₩4,770 | ₩4,770 | -2.47% | 6만 |
|---|
| 2026.03.19 | ₩4,677 | ₩5,306 | ₩4,569 | ₩4,864 | +4.01% | 27.6만 |
|---|
| 2026.03.18 | ₩4,837 | ₩5,079 | ₩4,730 | ₩4,730 | -2.22% | 4만 |
|---|
| 2026.03.17 | ₩4,918 | ₩5,079 | ₩4,784 | ₩4,837 | -1.63% | 4.4만 |
|---|
| 2026.03.16 | ₩4,677 | ₩4,918 | ₩4,677 | ₩4,784 | +2.29% | 2.6만 |
|---|
| 2026.03.13 | ₩4,757 | ₩4,958 | ₩4,556 | ₩4,556 | -4.23% | 11.8만 |
|---|
| 2026.03.12 | ₩4,958 | ₩5,038 | ₩4,583 | ₩4,650 | -6.22% | 15.8만 |
|---|
| 2026.03.11 | ₩5,079 | ₩5,186 | ₩4,891 | ₩4,985 | -1.85% | 3.2만 |
|---|
| 2026.03.10 | ₩5,199 | ₩5,199 | ₩4,945 | ₩5,012 | -3.61% | 1.7만 |
|---|
| 2026.03.09 | ₩4,998 | ₩5,280 | ₩4,985 | ₩5,025 | +0.54% | 7.2만 |
|---|
| 2026.03.06 | ₩4,931 | ₩5,052 | ₩4,717 | ₩4,931 | 0.00% | 13.3만 |
|---|
| 2026.03.05 | ₩5,146 | ₩5,226 | ₩4,904 | ₩4,918 | -4.43% | 5.2만 |
|---|
| 2026.03.04 | ₩5,025 | ₩5,159 | ₩4,971 | ₩4,971 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩5,119 | ₩5,119 | ₩4,971 | ₩5,038 | -1.57% | 1.2만 |
|---|
| 2026.03.02 | ₩5,253 | ₩5,253 | ₩5,119 | ₩5,132 | -2.30% | 2.1만 |
|---|
| 2026.02.27 | ₩5,226 | ₩5,293 | ₩5,159 | ₩5,266 | +0.77% | 1.8만 |
|---|
| 2026.02.26 | ₩5,213 | ₩5,213 | ₩5,146 | ₩5,159 | -1.03% | 5.6천 |
|---|
| 2026.02.25 | ₩5,213 | ₩5,280 | ₩4,971 | ₩5,172 | -0.77% | 3.9만 |
|---|
| 2026.02.24 | ₩5,105 | ₩5,226 | ₩5,065 | ₩5,159 | +1.05% | 1.4만 |
|---|
| 2026.02.23 | ₩5,119 | ₩5,213 | ₩4,958 | ₩5,105 | -0.26% | 9.7만 |
|---|
| 2026.02.20 | ₩5,293 | ₩5,373 | ₩4,998 | ₩5,266 | -0.51% | 13.7만 |
|---|
| 2026.02.19 | ₩5,467 | ₩5,494 | ₩5,266 | ₩5,320 | -2.70% | 3.4만 |
|---|
| 2026.02.18 | ₩5,481 | ₩5,816 | ₩4,918 | ₩5,427 | -0.98% | 23.6만 |
|---|
| 2026.02.17 | ₩6,191 | ₩6,191 | ₩5,963 | ₩5,963 | -3.68% | 2.9만 |
|---|
| 2026.02.13 | ₩6,003 | ₩6,218 | ₩6,003 | ₩6,084 | +1.34% | 5.9천 |
|---|
| 2026.02.12 | ₩6,231 | ₩6,231 | ₩6,057 | ₩6,057 | -2.80% | 4.2천 |
|---|
| 2026.02.11 | ₩6,311 | ₩6,311 | ₩6,084 | ₩6,231 | -1.27% | 1.8만 |
|---|
| 2026.02.10 | ₩6,231 | ₩6,526 | ₩6,164 | ₩6,271 | +0.65% | 5.9천 |
|---|
| 2026.02.09 | ₩6,003 | ₩6,271 | ₩6,003 | ₩6,164 | +2.68% | 3.3천 |
|---|
| 2026.02.06 | ₩6,164 | ₩6,459 | ₩5,963 | ₩5,963 | -3.26% | 1.2만 |
|---|
| 2026.02.05 | ₩6,097 | ₩6,191 | ₩5,976 | ₩6,043 | -0.88% | 1.6만 |
|---|
| 2026.02.04 | ₩6,177 | ₩6,553 | ₩6,137 | ₩6,204 | +0.43% | 1.1만 |
|---|
| 2026.02.03 | ₩6,030 | ₩6,553 | ₩5,896 | ₩6,526 | +8.22% | 2.5만 |
|---|
| 2026.02.02 | ₩6,365 | ₩6,512 | ₩6,030 | ₩6,030 | -5.26% | 4.7만 |
|---|
| 2026.01.30 | ₩6,633 | ₩6,633 | ₩6,325 | ₩6,392 | -3.64% | 8.8천 |
|---|
| 2026.01.29 | ₩6,539 | ₩6,646 | ₩6,298 | ₩6,606 | +1.02% | 1.3만 |
|---|
| 2026.01.28 | ₩6,472 | ₩6,633 | ₩6,472 | ₩6,633 | +2.48% | 3.6천 |
|---|
| 2026.01.27 | ₩6,486 | ₩6,740 | ₩6,472 | ₩6,472 | -0.21% | 2.1만 |
|---|
| 2026.01.26 | ₩6,499 | ₩6,620 | ₩6,459 | ₩6,472 | -0.41% | 1.5만 |
|---|
| 2026.01.23 | ₩6,445 | ₩6,740 | ₩6,432 | ₩6,539 | +1.46% | 1.8만 |
|---|
| 2026.01.22 | ₩6,486 | ₩6,754 | ₩6,392 | ₩6,445 | -0.62% | 7.7천 |
|---|
| 2026.01.21 | ₩6,539 | ₩6,633 | ₩6,365 | ₩6,378 | -2.46% | 8.6천 |
|---|
| 2026.01.20 | ₩6,646 | ₩6,700 | ₩6,432 | ₩6,459 | -2.82% | 1.9만 |
|---|
| 2026.01.16 | ₩6,848 | ₩6,968 | ₩6,700 | ₩6,714 | -1.96% | 1.1만 |
|---|
| 2026.01.15 | ₩6,700 | ₩7,142 | ₩6,633 | ₩6,767 | +1.00% | 2.4만 |
|---|
| 2026.01.14 | ₩6,593 | ₩6,861 | ₩6,566 | ₩6,700 | +1.63% | 2만 |
|---|
| 2026.01.13 | ₩6,566 | ₩6,861 | ₩6,512 | ₩6,633 | +1.02% | 3.3만 |
|---|
| 2026.01.12 | ₩6,767 | ₩6,848 | ₩6,512 | ₩6,579 | -2.77% | 1.3만 |
|---|
| 2026.01.09 | ₩7,022 | ₩7,330 | ₩6,767 | ₩6,781 | -3.44% | 4만 |
|---|
| 2026.01.08 | ₩7,129 | ₩7,625 | ₩7,062 | ₩7,129 | 0.00% | 6.4만 |
|---|
| 2026.01.07 | ₩6,821 | ₩7,089 | ₩6,740 | ₩6,861 | +0.59% | 5.3만 |
|---|
| 2026.01.06 | ₩6,740 | ₩6,982 | ₩6,566 | ₩6,740 | 0.00% | 6.4만 |
|---|
| 2026.01.05 | ₩6,633 | ₩6,968 | ₩6,486 | ₩6,673 | +0.61% | 10.8만 |
|---|
| 2026.01.02 | ₩6,419 | ₩6,633 | ₩6,151 | ₩6,633 | +3.34% | 4.1만 |
|---|
| 2025.12.31 | ₩6,459 | ₩6,606 | ₩6,177 | ₩6,472 | +0.21% | 5.9만 |
|---|
| 2025.12.30 | ₩6,553 | ₩6,633 | ₩6,338 | ₩6,459 | -1.43% | 3만 |
|---|
| 2025.12.29 | ₩6,432 | ₩6,794 | ₩6,378 | ₩6,606 | +2.71% | 6.3만 |
|---|
| 2025.12.26 | ₩6,164 | ₩6,673 | ₩6,137 | ₩6,539 | +6.09% | 4.8만 |
|---|
| 2025.12.24 | ₩6,231 | ₩6,499 | ₩6,110 | ₩6,244 | +0.22% | 1.5만 |
|---|
| 2025.12.23 | ₩6,177 | ₩6,486 | ₩6,164 | ₩6,177 | 0.00% | 4.9만 |
|---|
| 2025.12.22 | ₩6,084 | ₩6,285 | ₩6,003 | ₩6,164 | +1.32% | 4만 |
|---|
| 2025.12.19 | ₩6,097 | ₩6,218 | ₩5,909 | ₩6,164 | +1.10% | 2.2만 |
|---|
| 2025.12.18 | ₩6,097 | ₩6,218 | ₩5,682 | ₩6,164 | +1.10% | 5.6만 |
|---|
| 2025.12.17 | ₩5,950 | ₩6,352 | ₩5,789 | ₩6,137 | +3.15% | 2.7만 |
|---|
| 2025.12.16 | ₩6,030 | ₩6,151 | ₩5,708 | ₩5,976 | -0.89% | 1.8만 |
|---|
| 2025.12.15 | ₩5,990 | ₩6,137 | ₩5,896 | ₩6,030 | +0.67% | 3.3만 |
|---|
| 2025.12.12 | ₩5,883 | ₩5,963 | ₩5,789 | ₩5,936 | +0.91% | 2.3만 |
|---|
| 2025.12.11 | ₩5,494 | ₩5,829 | ₩5,494 | ₩5,829 | +6.10% | 4.6만 |
|---|
| 2025.12.10 | ₩5,789 | ₩5,976 | ₩5,427 | ₩5,467 | -5.56% | 9.3만 |
|---|
| 2025.12.09 | ₩5,909 | ₩5,976 | ₩5,722 | ₩5,829 | -1.36% | 2.7만 |
|---|
| 2025.12.08 | ₩6,043 | ₩6,070 | ₩5,762 | ₩5,883 | -2.66% | 2.9만 |
|---|
| 2025.12.05 | ₩6,124 | ₩6,271 | ₩6,017 | ₩6,110 | -0.22% | 2.4천 |
|---|
| 2025.12.04 | ₩6,151 | ₩6,177 | ₩6,097 | ₩6,177 | +0.44% | 800 |
|---|
| 2025.12.03 | ₩6,137 | ₩6,177 | ₩5,936 | ₩6,110 | -0.44% | 7.4천 |
|---|
| 2025.12.02 | ₩6,124 | ₩6,177 | ₩5,909 | ₩6,097 | -0.44% | 2.5만 |
|---|
| 2025.12.01 | ₩6,191 | ₩6,298 | ₩6,017 | ₩6,043 | -2.38% | 3만 |
|---|
| 2025.11.28 | ₩6,030 | ₩6,271 | ₩5,909 | ₩6,084 | +0.89% | 2.3만 |
|---|
| 2025.11.26 | ₩6,218 | ₩6,338 | ₩6,070 | ₩6,070 | -2.37% | 2.2만 |
|---|
| 2025.11.25 | ₩6,244 | ₩6,244 | ₩6,043 | ₩6,218 | -0.43% | 1.9만 |
|---|
| 2025.11.24 | ₩5,856 | ₩6,244 | ₩5,775 | ₩6,218 | +6.18% | 5.5만 |
|---|
| 2025.11.21 | ₩5,628 | ₩6,043 | ₩5,507 | ₩5,816 | +3.33% | 6.5만 |
|---|
| 2025.11.20 | ₩5,829 | ₩5,909 | ₩5,521 | ₩5,521 | -5.29% | 4.9만 |
|---|
| 2025.11.19 | ₩5,762 | ₩6,017 | ₩5,668 | ₩5,695 | -1.16% | 3.6만 |
|---|
| 2025.11.18 | ₩5,896 | ₩6,017 | ₩5,641 | ₩5,775 | -2.05% | 12.3만 |
|---|
| 2025.11.17 | ₩6,700 | ₩6,700 | ₩5,923 | ₩6,017 | -10.20% | 2.6만 |
|---|
| 2025.11.14 | ₩6,003 | ₩6,700 | ₩5,923 | ₩6,325 | +5.36% | 28만 |
|---|
| 2025.11.13 | ₩5,990 | ₩6,191 | ₩5,856 | ₩6,003 | +0.22% | 9.1만 |
|---|
| 2025.11.12 | ₩6,043 | ₩6,043 | ₩5,749 | ₩5,749 | -4.88% | 1.6만 |
|---|
| 2025.11.11 | ₩6,258 | ₩6,365 | ₩5,909 | ₩5,923 | -5.35% | 4.2만 |
|---|
| 2025.11.10 | ₩6,646 | ₩6,646 | ₩6,204 | ₩6,258 | -5.85% | 2.5만 |
|---|
| 2025.11.07 | ₩5,735 | ₩6,365 | ₩5,735 | ₩6,338 | +10.51% | 4.9만 |
|---|
| 2025.11.06 | ₩6,017 | ₩6,311 | ₩5,521 | ₩5,735 | -4.68% | 4.4만 |
|---|
| 2025.11.05 | ₩6,164 | ₩6,325 | ₩6,043 | ₩6,057 | -1.74% | 2.9만 |
|---|
| 2025.11.04 | ₩6,191 | ₩6,352 | ₩6,124 | ₩6,124 | -1.08% | 1.3만 |
|---|
| 2025.11.03 | ₩6,512 | ₩6,566 | ₩6,191 | ₩6,298 | -3.29% | 3.1만 |
|---|
| 2025.10.31 | ₩6,285 | ₩6,687 | ₩6,097 | ₩6,687 | +6.40% | 6.2만 |
|---|
| 2025.10.30 | ₩6,097 | ₩6,352 | ₩6,030 | ₩6,285 | +3.08% | 1.8만 |
|---|
| 2025.10.29 | ₩6,097 | ₩6,352 | ₩6,030 | ₩6,043 | -0.88% | 2.6만 |
|---|
| 2025.10.28 | ₩6,727 | ₩6,727 | ₩6,110 | ₩6,124 | -8.96% | 3.9만 |
|---|
| 2025.10.27 | ₩7,008 | ₩7,008 | ₩6,258 | ₩6,486 | -7.46% | 4.8만 |
|---|
| 2025.10.24 | ₩6,539 | ₩6,995 | ₩6,539 | ₩6,821 | +4.30% | 3.3만 |
|---|
| 2025.10.23 | ₩6,392 | ₩6,593 | ₩6,164 | ₩6,338 | -0.84% | 3.7만 |
|---|
| 2025.10.22 | ₩6,459 | ₩6,687 | ₩6,365 | ₩6,365 | -1.45% | 1.1만 |
|---|
| 2025.10.21 | ₩6,807 | ₩6,821 | ₩6,445 | ₩6,499 | -4.53% | 1.6만 |
|---|
| 2025.10.20 | ₩6,700 | ₩6,901 | ₩6,499 | ₩6,646 | -0.80% | 4.8만 |
|---|
| 2025.10.17 | ₩6,700 | ₩6,968 | ₩6,325 | ₩6,445 | -3.80% | 1.4만 |
|---|
| 2025.10.16 | ₩6,834 | ₩7,129 | ₩6,646 | ₩6,700 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩7,142 | ₩7,250 | ₩6,794 | ₩6,901 | -3.38% | 3.2만 |
|---|
| 2025.10.14 | ₩6,982 | ₩7,062 | ₩6,821 | ₩7,008 | +0.38% | 1.3만 |
|---|
| 2025.10.13 | ₩6,995 | ₩7,183 | ₩6,834 | ₩6,982 | -0.19% | 2.1만 |
|---|
| 2025.10.10 | ₩7,451 | ₩7,451 | ₩6,888 | ₩6,928 | -7.01% | 4.5만 |
|---|