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 | ₩7,818 | ₩7,885 | ₩7,429 | ₩7,711 | -1.37% | 2만 |
| 2026.10.08 | ₩7,751 | ₩7,898 | ₩7,389 | ₩7,804 | +0.69% | 4.1만 |
| 2026.10.07 | ₩7,322 | ₩7,845 | ₩7,322 | ₩7,697 | +5.13% | 5만 |
| 2026.10.06 | ₩7,228 | ₩7,335 | ₩7,040 | ₩7,268 | +0.56% | 1.9만 |
| 2026.10.05 | ₩7,080 | ₩7,335 | ₩7,080 | ₩7,147 | +0.95% | 2.5만 |
| 2026.10.02 | ₩6,906 | ₩7,174 | ₩6,906 | ₩7,080 | +2.52% | 3.2만 |
| 2026.10.01 | ₩6,960 | ₩7,000 | ₩6,839 | ₩6,906 | -0.77% | 1.4만 |
| 2026.09.30 | ₩6,946 | ₩7,054 | ₩6,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,013 |
| +0.97% |
| 1.9만 |
| 2026.09.29 | ₩6,986 | ₩6,986 | ₩6,919 | ₩6,986 | 0.00% | 5.1천 |
|---|
| 2026.09.28 | ₩7,000 | ₩7,027 | ₩6,919 | ₩7,000 | 0.00% | 1.1만 |
|---|
| 2026.09.25 | ₩7,054 | ₩7,080 | ₩6,973 | ₩7,054 | 0.00% | 1.2만 |
|---|
| 2026.09.24 | ₩7,094 | ₩7,174 | ₩7,040 | ₩7,054 | -0.57% | 7.8천 |
|---|
| 2026.09.23 | ₩7,054 | ₩7,174 | ₩7,040 | ₩7,094 | +0.57% | 1.5만 |
|---|
| 2026.09.22 | ₩7,107 | ₩7,174 | ₩7,094 | ₩7,121 | +0.19% | 7.4천 |
|---|
| 2026.09.21 | ₩7,295 | ₩7,335 | ₩7,040 | ₩7,040 | -3.49% | 8.9천 |
|---|
| 2026.09.18 | ₩7,174 | ₩7,429 | ₩7,134 | ₩7,241 | +0.93% | 2만 |
|---|
| 2026.09.17 | ₩7,268 | ₩7,349 | ₩7,174 | ₩7,255 | -0.18% | 6.5천 |
|---|
| 2026.09.16 | ₩7,174 | ₩7,429 | ₩7,134 | ₩7,134 | -0.56% | 2.3만 |
|---|
| 2026.09.15 | ₩7,161 | ₩7,295 | ₩7,040 | ₩7,174 | +0.19% | 9.3천 |
|---|
| 2026.09.14 | ₩7,576 | ₩7,644 | ₩7,201 | ₩7,241 | -4.42% | 4.9만 |
|---|
| 2026.09.11 | ₩7,563 | ₩7,778 | ₩7,563 | ₩7,737 | +2.30% | 2.2만 |
|---|
| 2026.09.10 | ₩7,684 | ₩7,711 | ₩7,509 | ₩7,590 | -1.22% | 1.4만 |
|---|
| 2026.09.09 | ₩7,657 | ₩7,831 | ₩7,630 | ₩7,737 | +1.05% | 9.1천 |
|---|
| 2026.09.08 | ₩7,831 | ₩7,845 | ₩7,670 | ₩7,764 | -0.86% | 1.3만 |
|---|
| 2026.09.04 | ₩7,509 | ₩7,845 | ₩7,349 | ₩7,778 | +3.57% | 4.1만 |
|---|
| 2026.09.03 | ₩7,416 | ₩7,576 | ₩6,866 | ₩7,429 | +0.18% | 17.5만 |
|---|
| 2026.09.02 | ₩7,416 | ₩7,523 | ₩7,389 | ₩7,442 | +0.36% | 1.1만 |
|---|
| 2026.09.01 | ₩7,389 | ₩7,469 | ₩7,241 | ₩7,241 | -2.00% | 1.1만 |
|---|
| 2026.08.31 | ₩7,630 | ₩7,630 | ₩7,375 | ₩7,416 | -2.81% | 1.2만 |
|---|
| 2026.08.28 | ₩7,509 | ₩7,898 | ₩7,509 | ₩7,630 | +1.61% | 2.5만 |
|---|
| 2026.08.27 | ₩7,670 | ₩7,711 | ₩7,389 | ₩7,442 | -2.97% | 3.5만 |
|---|
| 2026.08.26 | ₩7,684 | ₩7,684 | ₩7,523 | ₩7,684 | 0.00% | 1.7만 |
|---|
| 2026.08.25 | ₩7,576 | ₩7,751 | ₩7,576 | ₩7,590 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩7,697 | ₩7,871 | ₩7,576 | ₩7,737 | +0.52% | 2만 |
|---|
| 2026.08.21 | ₩7,711 | ₩7,952 | ₩7,617 | ₩7,630 | -1.04% | 4.5만 |
|---|
| 2026.08.20 | ₩7,724 | ₩7,804 | ₩7,630 | ₩7,778 | +0.69% | 2만 |
|---|
| 2026.08.19 | ₩8,073 | ₩8,073 | ₩7,804 | ₩7,804 | -3.32% | 2.2만 |
|---|
| 2026.08.18 | ₩8,113 | ₩8,301 | ₩7,831 | ₩8,073 | -0.50% | 8.9만 |
|---|
| 2026.08.17 | ₩8,032 | ₩8,462 | ₩7,778 | ₩8,354 | +4.01% | 14.5만 |
|---|
| 2026.08.14 | ₩7,509 | ₩8,180 | ₩6,960 | ₩8,032 | +6.96% | 52.2만 |
|---|
| 2026.08.13 | ₩6,504 | ₩6,691 | ₩6,450 | ₩6,490 | -0.21% | 17.1만 |
|---|
| 2026.08.12 | ₩6,544 | ₩6,705 | ₩6,410 | ₩6,463 | -1.23% | 1.3만 |
|---|
| 2026.08.11 | ₩6,490 | ₩6,758 | ₩6,490 | ₩6,504 | +0.21% | 8.6천 |
|---|
| 2026.08.10 | ₩6,691 | ₩6,732 | ₩6,517 | ₩6,517 | -2.61% | 1.9만 |
|---|
| 2026.08.07 | ₩6,303 | ₩6,705 | ₩6,303 | ₩6,651 | +5.53% | 7.1만 |
|---|
| 2026.08.06 | ₩6,276 | ₩6,423 | ₩6,195 | ₩6,222 | -0.85% | 2.2만 |
|---|
| 2026.08.05 | ₩6,329 | ₩6,329 | ₩6,249 | ₩6,276 | -0.85% | 4.3천 |
|---|
| 2026.08.04 | ₩6,356 | ₩6,437 | ₩6,075 | ₩6,329 | -0.42% | 1.5만 |
|---|
| 2026.08.03 | ₩6,423 | ₩6,437 | ₩6,329 | ₩6,383 | -0.63% | 4.6천 |
|---|
| 2026.07.31 | ₩6,115 | ₩6,383 | ₩6,115 | ₩6,329 | +3.51% | 4.7만 |
|---|
| 2026.07.30 | ₩6,034 | ₩6,168 | ₩6,034 | ₩6,142 | +1.78% | 6.6천 |
|---|
| 2026.07.29 | ₩6,034 | ₩6,075 | ₩5,914 | ₩5,914 | -2.00% | 1.3만 |
|---|
| 2026.07.28 | ₩6,034 | ₩6,236 | ₩6,034 | ₩6,101 | +1.11% | 2.8만 |
|---|
| 2026.07.27 | ₩6,075 | ₩6,222 | ₩6,034 | ₩6,034 | -0.66% | 3.6만 |
|---|
| 2026.07.24 | ₩6,101 | ₩6,195 | ₩5,940 | ₩6,115 | +0.22% | 6만 |
|---|
| 2026.07.23 | ₩6,182 | ₩6,329 | ₩6,115 | ₩6,115 | -1.08% | 1.1만 |
|---|
| 2026.07.22 | ₩6,236 | ₩6,329 | ₩6,182 | ₩6,262 | +0.43% | 1만 |
|---|
| 2026.07.21 | ₩6,303 | ₩6,383 | ₩6,142 | ₩6,329 | +0.43% | 1.4만 |
|---|
| 2026.07.20 | ₩6,128 | ₩6,410 | ₩5,954 | ₩6,209 | +1.31% | 7.2만 |
|---|
| 2026.07.17 | ₩6,048 | ₩6,209 | ₩5,927 | ₩6,142 | +1.55% | 2만 |
|---|
| 2026.07.16 | ₩6,168 | ₩6,477 | ₩6,075 | ₩6,128 | -0.65% | 2.2만 |
|---|
| 2026.07.15 | ₩6,437 | ₩6,437 | ₩6,195 | ₩6,195 | -3.75% | 3.6만 |
|---|
| 2026.07.14 | ₩6,289 | ₩6,370 | ₩6,088 | ₩6,115 | -2.77% | 1.4만 |
|---|
| 2026.07.13 | ₩6,370 | ₩6,571 | ₩6,249 | ₩6,303 | -1.05% | 3.7만 |
|---|
| 2026.07.10 | ₩6,598 | ₩6,598 | ₩6,437 | ₩6,437 | -2.44% | 2.1만 |
|---|
| 2026.07.09 | ₩6,624 | ₩6,705 | ₩6,571 | ₩6,584 | -0.61% | 2.3만 |
|---|
| 2026.07.08 | ₩6,531 | ₩6,678 | ₩6,531 | ₩6,624 | +1.44% | 2만 |
|---|
| 2026.07.07 | ₩6,906 | ₩6,906 | ₩6,410 | ₩6,611 | -4.27% | 3.1만 |
|---|
| 2026.07.06 | ₩6,665 | ₩7,174 | ₩6,638 | ₩6,745 | +1.21% | 7.5만 |
|---|
| 2026.07.02 | ₩7,027 | ₩7,107 | ₩6,571 | ₩6,732 | -4.20% | 7.4만 |
|---|
| 2026.07.01 | ₩7,094 | ₩7,174 | ₩6,866 | ₩7,027 | -0.95% | 6.5만 |
|---|
| 2026.06.30 | ₩6,490 | ₩7,174 | ₩6,450 | ₩7,027 | +8.26% | 18.4만 |
|---|
| 2026.06.29 | ₩6,142 | ₩6,665 | ₩6,128 | ₩6,571 | +6.99% | 25.5만 |
|---|
| 2026.06.26 | ₩5,082 | ₩6,008 | ₩4,895 | ₩6,008 | +18.21% | 24만 |
|---|
| 2026.06.25 | ₩5,203 | ₩5,203 | ₩4,827 | ₩5,042 | -3.09% | 4.4만 |
|---|
| 2026.06.24 | ₩5,216 | ₩5,216 | ₩4,935 | ₩5,163 | -1.03% | 8.4천 |
|---|
| 2026.06.23 | ₩4,640 | ₩5,431 | ₩4,640 | ₩5,123 | +10.40% | 12.7만 |
|---|
| 2026.06.22 | ₩4,600 | ₩4,841 | ₩4,559 | ₩4,667 | +1.46% | 4.4만 |
|---|
| 2026.06.18 | ₩4,613 | ₩4,667 | ₩4,506 | ₩4,667 | +1.16% | 6.7만 |
|---|
| 2026.06.17 | ₩4,734 | ₩4,734 | ₩4,613 | ₩4,626 | -2.27% | 1.7만 |
|---|
| 2026.06.16 | ₩4,814 | ₩4,908 | ₩4,626 | ₩4,667 | -3.06% | 4.5만 |
|---|
| 2026.06.15 | ₩4,827 | ₩5,096 | ₩4,760 | ₩4,760 | -1.39% | 2.4만 |
|---|
| 2026.06.12 | ₩4,935 | ₩5,163 | ₩4,774 | ₩4,814 | -2.45% | 1.8만 |
|---|
| 2026.06.11 | ₩4,921 | ₩4,962 | ₩4,854 | ₩4,881 | -0.82% | 9.8천 |
|---|
| 2026.06.10 | ₩4,962 | ₩4,962 | ₩4,841 | ₩4,841 | -2.43% | 2.8만 |
|---|
| 2026.06.09 | ₩5,002 | ₩5,096 | ₩4,787 | ₩4,868 | -2.68% | 1.9만 |
|---|
| 2026.06.08 | ₩5,190 | ₩5,297 | ₩4,948 | ₩5,015 | -3.36% | 6.5만 |
|---|
| 2026.06.05 | ₩5,391 | ₩5,391 | ₩5,163 | ₩5,216 | -3.23% | 4.4만 |
|---|
| 2026.06.04 | ₩5,324 | ₩5,431 | ₩5,310 | ₩5,350 | +0.50% | 6만 |
|---|
| 2026.06.03 | ₩5,324 | ₩5,324 | ₩5,310 | ₩5,324 | 0.00% | 5.6천 |
|---|
| 2026.06.02 | ₩5,297 | ₩5,350 | ₩5,230 | ₩5,350 | +1.01% | 2.4만 |
|---|
| 2026.06.01 | ₩5,350 | ₩5,364 | ₩5,216 | ₩5,297 | -1.00% | 8천 |
|---|
| 2026.05.29 | ₩5,350 | ₩5,364 | ₩5,230 | ₩5,337 | -0.25% | 8.6천 |
|---|
| 2026.05.28 | ₩5,297 | ₩5,350 | ₩5,230 | ₩5,297 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩5,377 | ₩5,377 | ₩5,297 | ₩5,350 | -0.50% | 4만 |
|---|
| 2026.05.26 | ₩5,230 | ₩5,364 | ₩5,042 | ₩5,364 | +2.56% | 6.1만 |
|---|
| 2026.05.22 | ₩5,069 | ₩5,350 | ₩5,069 | ₩5,283 | +4.23% | 1.3만 |
|---|
| 2026.05.21 | ₩5,297 | ₩5,297 | ₩5,029 | ₩5,069 | -4.30% | 3.4만 |
|---|
| 2026.05.20 | ₩5,230 | ₩5,324 | ₩5,176 | ₩5,310 | +1.54% | 1.4만 |
|---|
| 2026.05.19 | ₩5,270 | ₩5,324 | ₩5,136 | ₩5,136 | -2.54% | 1만 |
|---|
| 2026.05.18 | ₩5,190 | ₩5,431 | ₩5,190 | ₩5,203 | +0.26% | 1.6만 |
|---|
| 2026.05.15 | ₩5,190 | ₩5,431 | ₩5,190 | ₩5,364 | +3.36% | 1.7만 |
|---|
| 2026.05.14 | ₩5,350 | ₩5,431 | ₩5,149 | ₩5,176 | -3.26% | 2만 |
|---|
| 2026.05.13 | ₩5,498 | ₩5,498 | ₩5,350 | ₩5,350 | -2.68% | 4만 |
|---|
| 2026.05.12 | ₩5,592 | ₩5,699 | ₩5,485 | ₩5,485 | -1.92% | 1.9만 |
|---|
| 2026.05.11 | ₩5,713 | ₩5,914 | ₩5,632 | ₩5,645 | -1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩5,672 | ₩5,833 | ₩5,498 | ₩5,498 | -3.07% | 5.2만 |
|---|
| 2026.05.07 | ₩5,699 | ₩5,780 | ₩5,471 | ₩5,525 | -3.06% | 1.8만 |
|---|
| 2026.05.06 | ₩5,659 | ₩5,659 | ₩5,364 | ₩5,458 | -3.55% | 5.1만 |
|---|
| 2026.05.05 | ₩5,578 | ₩5,860 | ₩5,565 | ₩5,578 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩5,713 | ₩5,847 | ₩5,578 | ₩5,592 | -2.11% | 3만 |
|---|
| 2026.05.01 | ₩5,632 | ₩5,860 | ₩5,619 | ₩5,699 | +1.19% | 1.9만 |
|---|
| 2026.04.30 | ₩5,659 | ₩5,793 | ₩5,552 | ₩5,659 | 0.00% | 2만 |
|---|
| 2026.04.29 | ₩5,766 | ₩6,034 | ₩5,498 | ₩5,686 | -1.40% | 4.2만 |
|---|
| 2026.04.28 | ₩6,034 | ₩6,168 | ₩5,605 | ₩5,793 | -4.00% | 7.4만 |
|---|
| 2026.04.27 | ₩5,565 | ₩6,289 | ₩5,565 | ₩6,034 | +8.43% | 13.3만 |
|---|
| 2026.04.24 | ₩5,216 | ₩5,525 | ₩5,163 | ₩5,511 | +5.66% | 14.4만 |
|---|
| 2026.04.23 | ₩5,216 | ₩5,216 | ₩5,096 | ₩5,216 | 0.00% | 1.4만 |
|---|
| 2026.04.22 | ₩5,364 | ₩5,364 | ₩5,230 | ₩5,283 | -1.50% | 1.9만 |
|---|
| 2026.04.21 | ₩5,082 | ₩5,444 | ₩5,042 | ₩5,350 | +5.28% | 8.1만 |
|---|
| 2026.04.20 | ₩4,962 | ₩5,123 | ₩4,827 | ₩5,029 | +1.35% | 3.3만 |
|---|
| 2026.04.17 | ₩5,015 | ₩5,163 | ₩4,908 | ₩4,908 | -2.14% | 5.6만 |
|---|
| 2026.04.16 | ₩4,908 | ₩5,055 | ₩4,827 | ₩4,908 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩4,948 | ₩5,297 | ₩4,707 | ₩4,881 | -1.36% | 8.8만 |
|---|
| 2026.04.14 | ₩4,613 | ₩5,123 | ₩4,613 | ₩4,921 | +6.69% | 6.8만 |
|---|
| 2026.04.13 | ₩4,479 | ₩4,868 | ₩4,425 | ₩4,586 | +2.40% | 5.2만 |
|---|
| 2026.04.10 | ₩4,291 | ₩4,425 | ₩4,184 | ₩4,291 | 0.00% | 3.1만 |
|---|
| 2026.04.09 | ₩4,157 | ₩4,372 | ₩4,157 | ₩4,305 | +3.55% | 2.6만 |
|---|
| 2026.04.08 | ₩4,264 | ₩4,291 | ₩3,956 | ₩4,130 | -3.14% | 8.7만 |
|---|
| 2026.04.07 | ₩4,090 | ₩4,224 | ₩4,023 | ₩4,103 | +0.33% | 3.2만 |
|---|
| 2026.04.06 | ₩4,157 | ₩4,278 | ₩4,117 | ₩4,144 | -0.32% | 1.7만 |
|---|
| 2026.04.02 | ₩3,942 | ₩4,157 | ₩3,875 | ₩4,117 | +4.42% | 6만 |
|---|
| 2026.04.01 | ₩4,103 | ₩4,157 | ₩3,902 | ₩3,902 | -4.90% | 9.3만 |
|---|
| 2026.03.31 | ₩4,036 | ₩4,184 | ₩3,862 | ₩4,036 | 0.00% | 9.7만 |
|---|
| 2026.03.30 | ₩4,237 | ₩4,237 | ₩4,023 | ₩4,036 | -4.75% | 6만 |
|---|
| 2026.03.27 | ₩4,425 | ₩4,439 | ₩4,237 | ₩4,251 | -3.94% | 3.6만 |
|---|
| 2026.03.26 | ₩4,506 | ₩4,532 | ₩4,425 | ₩4,452 | -1.19% | 9천 |
|---|
| 2026.03.25 | ₩4,680 | ₩4,693 | ₩4,358 | ₩4,492 | -4.01% | 8만 |
|---|
| 2026.03.24 | ₩4,827 | ₩4,827 | ₩4,559 | ₩4,559 | -5.56% | 1.4만 |
|---|
| 2026.03.23 | ₩4,787 | ₩5,015 | ₩4,626 | ₩4,787 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩4,895 | ₩5,149 | ₩4,774 | ₩4,774 | -2.47% | 6만 |
|---|
| 2026.03.19 | ₩4,680 | ₩5,310 | ₩4,573 | ₩4,868 | +4.01% | 27.6만 |
|---|
| 2026.03.18 | ₩4,841 | ₩5,082 | ₩4,734 | ₩4,734 | -2.22% | 4만 |
|---|
| 2026.03.17 | ₩4,921 | ₩5,082 | ₩4,787 | ₩4,841 | -1.63% | 4.4만 |
|---|
| 2026.03.16 | ₩4,680 | ₩4,921 | ₩4,680 | ₩4,787 | +2.29% | 2.6만 |
|---|
| 2026.03.13 | ₩4,760 | ₩4,962 | ₩4,559 | ₩4,559 | -4.23% | 11.8만 |
|---|
| 2026.03.12 | ₩4,962 | ₩5,042 | ₩4,586 | ₩4,653 | -6.22% | 15.8만 |
|---|
| 2026.03.11 | ₩5,082 | ₩5,190 | ₩4,895 | ₩4,988 | -1.85% | 3.2만 |
|---|
| 2026.03.10 | ₩5,203 | ₩5,203 | ₩4,948 | ₩5,015 | -3.61% | 1.7만 |
|---|
| 2026.03.09 | ₩5,002 | ₩5,283 | ₩4,988 | ₩5,029 | +0.54% | 7.2만 |
|---|
| 2026.03.06 | ₩4,935 | ₩5,055 | ₩4,720 | ₩4,935 | 0.00% | 13.3만 |
|---|
| 2026.03.05 | ₩5,149 | ₩5,230 | ₩4,908 | ₩4,921 | -4.43% | 5.2만 |
|---|
| 2026.03.04 | ₩5,029 | ₩5,163 | ₩4,975 | ₩4,975 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩5,123 | ₩5,123 | ₩4,975 | ₩5,042 | -1.57% | 1.2만 |
|---|
| 2026.03.02 | ₩5,257 | ₩5,257 | ₩5,123 | ₩5,136 | -2.30% | 2.1만 |
|---|
| 2026.02.27 | ₩5,230 | ₩5,297 | ₩5,163 | ₩5,270 | +0.77% | 1.8만 |
|---|
| 2026.02.26 | ₩5,216 | ₩5,216 | ₩5,149 | ₩5,163 | -1.03% | 5.6천 |
|---|
| 2026.02.25 | ₩5,216 | ₩5,283 | ₩4,975 | ₩5,176 | -0.77% | 3.9만 |
|---|
| 2026.02.24 | ₩5,109 | ₩5,230 | ₩5,069 | ₩5,163 | +1.05% | 1.4만 |
|---|
| 2026.02.23 | ₩5,123 | ₩5,216 | ₩4,962 | ₩5,109 | -0.26% | 9.7만 |
|---|
| 2026.02.20 | ₩5,297 | ₩5,377 | ₩5,002 | ₩5,270 | -0.51% | 13.7만 |
|---|
| 2026.02.19 | ₩5,471 | ₩5,498 | ₩5,270 | ₩5,324 | -2.70% | 3.4만 |
|---|
| 2026.02.18 | ₩5,485 | ₩5,820 | ₩4,921 | ₩5,431 | -0.98% | 23.6만 |
|---|
| 2026.02.17 | ₩6,195 | ₩6,195 | ₩5,967 | ₩5,967 | -3.68% | 2.9만 |
|---|
| 2026.02.13 | ₩6,008 | ₩6,222 | ₩6,008 | ₩6,088 | +1.34% | 5.9천 |
|---|
| 2026.02.12 | ₩6,236 | ₩6,236 | ₩6,061 | ₩6,061 | -2.80% | 4.2천 |
|---|
| 2026.02.11 | ₩6,316 | ₩6,316 | ₩6,088 | ₩6,236 | -1.27% | 1.8만 |
|---|
| 2026.02.10 | ₩6,236 | ₩6,531 | ₩6,168 | ₩6,276 | +0.65% | 5.9천 |
|---|
| 2026.02.09 | ₩6,008 | ₩6,276 | ₩6,008 | ₩6,168 | +2.68% | 3.3천 |
|---|
| 2026.02.06 | ₩6,168 | ₩6,463 | ₩5,967 | ₩5,967 | -3.26% | 1.2만 |
|---|
| 2026.02.05 | ₩6,101 | ₩6,195 | ₩5,981 | ₩6,048 | -0.88% | 1.6만 |
|---|
| 2026.02.04 | ₩6,182 | ₩6,557 | ₩6,142 | ₩6,209 | +0.43% | 1.1만 |
|---|
| 2026.02.03 | ₩6,034 | ₩6,557 | ₩5,900 | ₩6,531 | +8.22% | 2.5만 |
|---|
| 2026.02.02 | ₩6,370 | ₩6,517 | ₩6,034 | ₩6,034 | -5.26% | 4.7만 |
|---|
| 2026.01.30 | ₩6,638 | ₩6,638 | ₩6,329 | ₩6,396 | -3.64% | 8.8천 |
|---|
| 2026.01.29 | ₩6,544 | ₩6,651 | ₩6,303 | ₩6,611 | +1.02% | 1.3만 |
|---|
| 2026.01.28 | ₩6,477 | ₩6,638 | ₩6,477 | ₩6,638 | +2.48% | 3.6천 |
|---|
| 2026.01.27 | ₩6,490 | ₩6,745 | ₩6,477 | ₩6,477 | -0.21% | 2.1만 |
|---|
| 2026.01.26 | ₩6,504 | ₩6,624 | ₩6,463 | ₩6,477 | -0.41% | 1.5만 |
|---|
| 2026.01.23 | ₩6,450 | ₩6,745 | ₩6,437 | ₩6,544 | +1.46% | 1.8만 |
|---|
| 2026.01.22 | ₩6,490 | ₩6,758 | ₩6,396 | ₩6,450 | -0.62% | 7.7천 |
|---|
| 2026.01.21 | ₩6,544 | ₩6,638 | ₩6,370 | ₩6,383 | -2.46% | 8.6천 |
|---|
| 2026.01.20 | ₩6,651 | ₩6,705 | ₩6,437 | ₩6,463 | -2.82% | 1.9만 |
|---|
| 2026.01.16 | ₩6,852 | ₩6,973 | ₩6,705 | ₩6,718 | -1.96% | 1.1만 |
|---|
| 2026.01.15 | ₩6,705 | ₩7,147 | ₩6,638 | ₩6,772 | +1.00% | 2.4만 |
|---|
| 2026.01.14 | ₩6,598 | ₩6,866 | ₩6,571 | ₩6,705 | +1.63% | 2만 |
|---|
| 2026.01.13 | ₩6,571 | ₩6,866 | ₩6,517 | ₩6,638 | +1.02% | 3.3만 |
|---|
| 2026.01.12 | ₩6,772 | ₩6,852 | ₩6,517 | ₩6,584 | -2.77% | 1.3만 |
|---|
| 2026.01.09 | ₩7,027 | ₩7,335 | ₩6,772 | ₩6,785 | -3.44% | 4만 |
|---|
| 2026.01.08 | ₩7,134 | ₩7,630 | ₩7,067 | ₩7,134 | 0.00% | 6.4만 |
|---|
| 2026.01.07 | ₩6,826 | ₩7,094 | ₩6,745 | ₩6,866 | +0.59% | 5.3만 |
|---|
| 2026.01.06 | ₩6,745 | ₩6,986 | ₩6,571 | ₩6,745 | 0.00% | 6.4만 |
|---|
| 2026.01.05 | ₩6,638 | ₩6,973 | ₩6,490 | ₩6,678 | +0.61% | 10.8만 |
|---|
| 2026.01.02 | ₩6,423 | ₩6,638 | ₩6,155 | ₩6,638 | +3.34% | 4.1만 |
|---|
| 2025.12.31 | ₩6,463 | ₩6,611 | ₩6,182 | ₩6,477 | +0.21% | 5.9만 |
|---|
| 2025.12.30 | ₩6,557 | ₩6,638 | ₩6,343 | ₩6,463 | -1.43% | 3만 |
|---|
| 2025.12.29 | ₩6,437 | ₩6,799 | ₩6,383 | ₩6,611 | +2.71% | 6.3만 |
|---|
| 2025.12.26 | ₩6,168 | ₩6,678 | ₩6,142 | ₩6,544 | +6.09% | 4.8만 |
|---|
| 2025.12.24 | ₩6,236 | ₩6,504 | ₩6,115 | ₩6,249 | +0.22% | 1.5만 |
|---|
| 2025.12.23 | ₩6,182 | ₩6,490 | ₩6,168 | ₩6,182 | 0.00% | 4.9만 |
|---|
| 2025.12.22 | ₩6,088 | ₩6,289 | ₩6,008 | ₩6,168 | +1.32% | 4만 |
|---|
| 2025.12.19 | ₩6,101 | ₩6,222 | ₩5,914 | ₩6,168 | +1.10% | 2.2만 |
|---|
| 2025.12.18 | ₩6,101 | ₩6,222 | ₩5,686 | ₩6,168 | +1.10% | 5.6만 |
|---|
| 2025.12.17 | ₩5,954 | ₩6,356 | ₩5,793 | ₩6,142 | +3.15% | 2.7만 |
|---|
| 2025.12.16 | ₩6,034 | ₩6,155 | ₩5,713 | ₩5,981 | -0.89% | 1.8만 |
|---|
| 2025.12.15 | ₩5,994 | ₩6,142 | ₩5,900 | ₩6,034 | +0.67% | 3.3만 |
|---|
| 2025.12.12 | ₩5,887 | ₩5,967 | ₩5,793 | ₩5,940 | +0.91% | 2.3만 |
|---|
| 2025.12.11 | ₩5,498 | ₩5,833 | ₩5,498 | ₩5,833 | +6.10% | 4.6만 |
|---|
| 2025.12.10 | ₩5,793 | ₩5,981 | ₩5,431 | ₩5,471 | -5.56% | 9.3만 |
|---|
| 2025.12.09 | ₩5,914 | ₩5,981 | ₩5,726 | ₩5,833 | -1.36% | 2.7만 |
|---|
| 2025.12.08 | ₩6,048 | ₩6,075 | ₩5,766 | ₩5,887 | -2.66% | 2.9만 |
|---|
| 2025.12.05 | ₩6,128 | ₩6,276 | ₩6,021 | ₩6,115 | -0.22% | 2.4천 |
|---|
| 2025.12.04 | ₩6,155 | ₩6,182 | ₩6,101 | ₩6,182 | +0.44% | 800 |
|---|
| 2025.12.03 | ₩6,142 | ₩6,182 | ₩5,940 | ₩6,115 | -0.44% | 7.4천 |
|---|
| 2025.12.02 | ₩6,128 | ₩6,182 | ₩5,914 | ₩6,101 | -0.44% | 2.5만 |
|---|
| 2025.12.01 | ₩6,195 | ₩6,303 | ₩6,021 | ₩6,048 | -2.38% | 3만 |
|---|
| 2025.11.28 | ₩6,034 | ₩6,276 | ₩5,914 | ₩6,088 | +0.89% | 2.3만 |
|---|
| 2025.11.26 | ₩6,222 | ₩6,343 | ₩6,075 | ₩6,075 | -2.37% | 2.2만 |
|---|
| 2025.11.25 | ₩6,249 | ₩6,249 | ₩6,048 | ₩6,222 | -0.43% | 1.9만 |
|---|
| 2025.11.24 | ₩5,860 | ₩6,249 | ₩5,780 | ₩6,222 | +6.18% | 5.5만 |
|---|
| 2025.11.21 | ₩5,632 | ₩6,048 | ₩5,511 | ₩5,820 | +3.33% | 6.5만 |
|---|
| 2025.11.20 | ₩5,833 | ₩5,914 | ₩5,525 | ₩5,525 | -5.29% | 4.9만 |
|---|
| 2025.11.19 | ₩5,766 | ₩6,021 | ₩5,672 | ₩5,699 | -1.16% | 3.6만 |
|---|
| 2025.11.18 | ₩5,900 | ₩6,021 | ₩5,645 | ₩5,780 | -2.05% | 12.3만 |
|---|
| 2025.11.17 | ₩6,705 | ₩6,705 | ₩5,927 | ₩6,021 | -10.20% | 2.6만 |
|---|
| 2025.11.14 | ₩6,008 | ₩6,705 | ₩5,927 | ₩6,329 | +5.36% | 28만 |
|---|
| 2025.11.13 | ₩5,994 | ₩6,195 | ₩5,860 | ₩6,008 | +0.22% | 9.1만 |
|---|
| 2025.11.12 | ₩6,048 | ₩6,048 | ₩5,753 | ₩5,753 | -4.88% | 1.6만 |
|---|
| 2025.11.11 | ₩6,262 | ₩6,370 | ₩5,914 | ₩5,927 | -5.35% | 4.2만 |
|---|
| 2025.11.10 | ₩6,651 | ₩6,651 | ₩6,209 | ₩6,262 | -5.85% | 2.5만 |
|---|
| 2025.11.07 | ₩5,739 | ₩6,370 | ₩5,739 | ₩6,343 | +10.51% | 4.9만 |
|---|
| 2025.11.06 | ₩6,021 | ₩6,316 | ₩5,525 | ₩5,739 | -4.68% | 4.4만 |
|---|
| 2025.11.05 | ₩6,168 | ₩6,329 | ₩6,048 | ₩6,061 | -1.74% | 2.9만 |
|---|
| 2025.11.04 | ₩6,195 | ₩6,356 | ₩6,128 | ₩6,128 | -1.08% | 1.3만 |
|---|
| 2025.11.03 | ₩6,517 | ₩6,571 | ₩6,195 | ₩6,303 | -3.29% | 3.1만 |
|---|
| 2025.10.31 | ₩6,289 | ₩6,691 | ₩6,101 | ₩6,691 | +6.40% | 6.2만 |
|---|
| 2025.10.30 | ₩6,101 | ₩6,356 | ₩6,034 | ₩6,289 | +3.08% | 1.8만 |
|---|
| 2025.10.29 | ₩6,101 | ₩6,356 | ₩6,034 | ₩6,048 | -0.88% | 2.6만 |
|---|
| 2025.10.28 | ₩6,732 | ₩6,732 | ₩6,115 | ₩6,128 | -8.96% | 3.9만 |
|---|
| 2025.10.27 | ₩7,013 | ₩7,013 | ₩6,262 | ₩6,490 | -7.46% | 4.8만 |
|---|
| 2025.10.24 | ₩6,544 | ₩7,000 | ₩6,544 | ₩6,826 | +4.30% | 3.3만 |
|---|
| 2025.10.23 | ₩6,396 | ₩6,598 | ₩6,168 | ₩6,343 | -0.84% | 3.7만 |
|---|
| 2025.10.22 | ₩6,463 | ₩6,691 | ₩6,370 | ₩6,370 | -1.45% | 1.1만 |
|---|
| 2025.10.21 | ₩6,812 | ₩6,826 | ₩6,450 | ₩6,504 | -4.53% | 1.6만 |
|---|
| 2025.10.20 | ₩6,705 | ₩6,906 | ₩6,504 | ₩6,651 | -0.80% | 4.8만 |
|---|
| 2025.10.17 | ₩6,705 | ₩6,973 | ₩6,329 | ₩6,450 | -3.80% | 1.4만 |
|---|
| 2025.10.16 | ₩6,839 | ₩7,134 | ₩6,651 | ₩6,705 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩7,147 | ₩7,255 | ₩6,799 | ₩6,906 | -3.38% | 3.2만 |
|---|
| 2025.10.14 | ₩6,986 | ₩7,067 | ₩6,826 | ₩7,013 | +0.38% | 1.3만 |
|---|
| 2025.10.13 | ₩7,000 | ₩7,188 | ₩6,839 | ₩6,986 | -0.19% | 2.1만 |
|---|
| 2025.10.10 | ₩7,456 | ₩7,456 | ₩6,893 | ₩6,933 | -7.01% | 4.5만 |
|---|