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 | ₩7,819 | ₩7,886 | ₩7,430 | ₩7,712 | -1.37% | 2만 |
| 2026.10.08 | ₩7,752 | ₩7,900 | ₩7,390 | ₩7,806 | +0.69% | 4.1만 |
| 2026.10.07 | ₩7,323 | ₩7,846 | ₩7,323 | ₩7,699 | +5.13% | 5만 |
| 2026.10.06 | ₩7,229 | ₩7,337 | ₩7,041 | ₩7,269 | +0.56% | 1.9만 |
| 2026.10.05 | ₩7,082 | ₩7,337 | ₩7,082 | ₩7,149 | +0.95% | 2.5만 |
| 2026.10.02 | ₩6,907 | ₩7,176 | ₩6,907 | ₩7,082 | +2.52% | 3.2만 |
| 2026.10.01 | ₩6,961 | ₩7,001 | ₩6,840 | ₩6,907 | -0.77% | 1.4만 |
| 2026.09.30 | ₩6,948 | ₩7,055 | ₩6,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,015 |
| +0.97% |
| 1.9만 |
| 2026.09.29 | ₩6,988 | ₩6,988 | ₩6,921 | ₩6,988 | 0.00% | 5.1천 |
|---|
| 2026.09.28 | ₩7,001 | ₩7,028 | ₩6,921 | ₩7,001 | 0.00% | 1.1만 |
|---|
| 2026.09.25 | ₩7,055 | ₩7,082 | ₩6,974 | ₩7,055 | 0.00% | 1.2만 |
|---|
| 2026.09.24 | ₩7,095 | ₩7,176 | ₩7,041 | ₩7,055 | -0.57% | 7.8천 |
|---|
| 2026.09.23 | ₩7,055 | ₩7,176 | ₩7,041 | ₩7,095 | +0.57% | 1.5만 |
|---|
| 2026.09.22 | ₩7,109 | ₩7,176 | ₩7,095 | ₩7,122 | +0.19% | 7.4천 |
|---|
| 2026.09.21 | ₩7,296 | ₩7,337 | ₩7,041 | ₩7,041 | -3.49% | 8.9천 |
|---|
| 2026.09.18 | ₩7,176 | ₩7,430 | ₩7,135 | ₩7,243 | +0.93% | 2만 |
|---|
| 2026.09.17 | ₩7,269 | ₩7,350 | ₩7,176 | ₩7,256 | -0.18% | 6.5천 |
|---|
| 2026.09.16 | ₩7,176 | ₩7,430 | ₩7,135 | ₩7,135 | -0.56% | 2.3만 |
|---|
| 2026.09.15 | ₩7,162 | ₩7,296 | ₩7,041 | ₩7,176 | +0.19% | 9.3천 |
|---|
| 2026.09.14 | ₩7,578 | ₩7,645 | ₩7,202 | ₩7,243 | -4.42% | 4.9만 |
|---|
| 2026.09.11 | ₩7,565 | ₩7,779 | ₩7,565 | ₩7,739 | +2.30% | 2.2만 |
|---|
| 2026.09.10 | ₩7,685 | ₩7,712 | ₩7,511 | ₩7,591 | -1.22% | 1.4만 |
|---|
| 2026.09.09 | ₩7,658 | ₩7,833 | ₩7,632 | ₩7,739 | +1.05% | 9.1천 |
|---|
| 2026.09.08 | ₩7,833 | ₩7,846 | ₩7,672 | ₩7,766 | -0.86% | 1.3만 |
|---|
| 2026.09.04 | ₩7,511 | ₩7,846 | ₩7,350 | ₩7,779 | +3.57% | 4.1만 |
|---|
| 2026.09.03 | ₩7,417 | ₩7,578 | ₩6,867 | ₩7,430 | +0.18% | 17.5만 |
|---|
| 2026.09.02 | ₩7,417 | ₩7,524 | ₩7,390 | ₩7,444 | +0.36% | 1.1만 |
|---|
| 2026.09.01 | ₩7,390 | ₩7,471 | ₩7,243 | ₩7,243 | -2.00% | 1.1만 |
|---|
| 2026.08.31 | ₩7,632 | ₩7,632 | ₩7,377 | ₩7,417 | -2.81% | 1.2만 |
|---|
| 2026.08.28 | ₩7,511 | ₩7,900 | ₩7,511 | ₩7,632 | +1.61% | 2.5만 |
|---|
| 2026.08.27 | ₩7,672 | ₩7,712 | ₩7,390 | ₩7,444 | -2.97% | 3.5만 |
|---|
| 2026.08.26 | ₩7,685 | ₩7,685 | ₩7,524 | ₩7,685 | 0.00% | 1.7만 |
|---|
| 2026.08.25 | ₩7,578 | ₩7,752 | ₩7,578 | ₩7,591 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩7,699 | ₩7,873 | ₩7,578 | ₩7,739 | +0.52% | 2만 |
|---|
| 2026.08.21 | ₩7,712 | ₩7,953 | ₩7,618 | ₩7,632 | -1.04% | 4.5만 |
|---|
| 2026.08.20 | ₩7,725 | ₩7,806 | ₩7,632 | ₩7,779 | +0.69% | 2만 |
|---|
| 2026.08.19 | ₩8,074 | ₩8,074 | ₩7,806 | ₩7,806 | -3.32% | 2.2만 |
|---|
| 2026.08.18 | ₩8,114 | ₩8,302 | ₩7,833 | ₩8,074 | -0.50% | 8.9만 |
|---|
| 2026.08.17 | ₩8,034 | ₩8,463 | ₩7,779 | ₩8,356 | +4.01% | 14.5만 |
|---|
| 2026.08.14 | ₩7,511 | ₩8,182 | ₩6,961 | ₩8,034 | +6.96% | 52.2만 |
|---|
| 2026.08.13 | ₩6,505 | ₩6,693 | ₩6,451 | ₩6,492 | -0.21% | 17.1만 |
|---|
| 2026.08.12 | ₩6,545 | ₩6,706 | ₩6,411 | ₩6,465 | -1.23% | 1.3만 |
|---|
| 2026.08.11 | ₩6,492 | ₩6,760 | ₩6,492 | ₩6,505 | +0.21% | 8.6천 |
|---|
| 2026.08.10 | ₩6,693 | ₩6,733 | ₩6,518 | ₩6,518 | -2.61% | 1.9만 |
|---|
| 2026.08.07 | ₩6,304 | ₩6,706 | ₩6,304 | ₩6,653 | +5.53% | 7.1만 |
|---|
| 2026.08.06 | ₩6,277 | ₩6,424 | ₩6,196 | ₩6,223 | -0.85% | 2.2만 |
|---|
| 2026.08.05 | ₩6,331 | ₩6,331 | ₩6,250 | ₩6,277 | -0.85% | 4.3천 |
|---|
| 2026.08.04 | ₩6,357 | ₩6,438 | ₩6,076 | ₩6,331 | -0.42% | 1.5만 |
|---|
| 2026.08.03 | ₩6,424 | ₩6,438 | ₩6,331 | ₩6,384 | -0.63% | 4.6천 |
|---|
| 2026.07.31 | ₩6,116 | ₩6,384 | ₩6,116 | ₩6,331 | +3.51% | 4.7만 |
|---|
| 2026.07.30 | ₩6,036 | ₩6,170 | ₩6,036 | ₩6,143 | +1.78% | 6.6천 |
|---|
| 2026.07.29 | ₩6,036 | ₩6,076 | ₩5,915 | ₩5,915 | -2.00% | 1.3만 |
|---|
| 2026.07.28 | ₩6,036 | ₩6,237 | ₩6,036 | ₩6,103 | +1.11% | 2.8만 |
|---|
| 2026.07.27 | ₩6,076 | ₩6,223 | ₩6,036 | ₩6,036 | -0.66% | 3.6만 |
|---|
| 2026.07.24 | ₩6,103 | ₩6,196 | ₩5,942 | ₩6,116 | +0.22% | 6만 |
|---|
| 2026.07.23 | ₩6,183 | ₩6,331 | ₩6,116 | ₩6,116 | -1.08% | 1.1만 |
|---|
| 2026.07.22 | ₩6,237 | ₩6,331 | ₩6,183 | ₩6,264 | +0.43% | 1만 |
|---|
| 2026.07.21 | ₩6,304 | ₩6,384 | ₩6,143 | ₩6,331 | +0.43% | 1.4만 |
|---|
| 2026.07.20 | ₩6,129 | ₩6,411 | ₩5,955 | ₩6,210 | +1.31% | 7.2만 |
|---|
| 2026.07.17 | ₩6,049 | ₩6,210 | ₩5,928 | ₩6,143 | +1.55% | 2만 |
|---|
| 2026.07.16 | ₩6,170 | ₩6,478 | ₩6,076 | ₩6,129 | -0.65% | 2.2만 |
|---|
| 2026.07.15 | ₩6,438 | ₩6,438 | ₩6,196 | ₩6,196 | -3.75% | 3.6만 |
|---|
| 2026.07.14 | ₩6,290 | ₩6,371 | ₩6,089 | ₩6,116 | -2.77% | 1.4만 |
|---|
| 2026.07.13 | ₩6,371 | ₩6,572 | ₩6,250 | ₩6,304 | -1.05% | 3.7만 |
|---|
| 2026.07.10 | ₩6,599 | ₩6,599 | ₩6,438 | ₩6,438 | -2.44% | 2.1만 |
|---|
| 2026.07.09 | ₩6,626 | ₩6,706 | ₩6,572 | ₩6,585 | -0.61% | 2.3만 |
|---|
| 2026.07.08 | ₩6,532 | ₩6,679 | ₩6,532 | ₩6,626 | +1.44% | 2만 |
|---|
| 2026.07.07 | ₩6,907 | ₩6,907 | ₩6,411 | ₩6,612 | -4.27% | 3.1만 |
|---|
| 2026.07.06 | ₩6,666 | ₩7,176 | ₩6,639 | ₩6,746 | +1.21% | 7.5만 |
|---|
| 2026.07.02 | ₩7,028 | ₩7,109 | ₩6,572 | ₩6,733 | -4.20% | 7.4만 |
|---|
| 2026.07.01 | ₩7,095 | ₩7,176 | ₩6,867 | ₩7,028 | -0.95% | 6.5만 |
|---|
| 2026.06.30 | ₩6,492 | ₩7,176 | ₩6,451 | ₩7,028 | +8.26% | 18.4만 |
|---|
| 2026.06.29 | ₩6,143 | ₩6,666 | ₩6,129 | ₩6,572 | +6.99% | 25.5만 |
|---|
| 2026.06.26 | ₩5,083 | ₩6,009 | ₩4,895 | ₩6,009 | +18.21% | 24만 |
|---|
| 2026.06.25 | ₩5,204 | ₩5,204 | ₩4,828 | ₩5,043 | -3.09% | 4.4만 |
|---|
| 2026.06.24 | ₩5,217 | ₩5,217 | ₩4,936 | ₩5,164 | -1.03% | 8.4천 |
|---|
| 2026.06.23 | ₩4,641 | ₩5,432 | ₩4,641 | ₩5,123 | +10.40% | 12.7만 |
|---|
| 2026.06.22 | ₩4,600 | ₩4,842 | ₩4,560 | ₩4,667 | +1.46% | 4.4만 |
|---|
| 2026.06.18 | ₩4,614 | ₩4,667 | ₩4,507 | ₩4,667 | +1.16% | 6.7만 |
|---|
| 2026.06.17 | ₩4,735 | ₩4,735 | ₩4,614 | ₩4,627 | -2.27% | 1.7만 |
|---|
| 2026.06.16 | ₩4,815 | ₩4,909 | ₩4,627 | ₩4,667 | -3.06% | 4.5만 |
|---|
| 2026.06.15 | ₩4,828 | ₩5,097 | ₩4,761 | ₩4,761 | -1.39% | 2.4만 |
|---|
| 2026.06.12 | ₩4,936 | ₩5,164 | ₩4,775 | ₩4,815 | -2.45% | 1.8만 |
|---|
| 2026.06.11 | ₩4,922 | ₩4,963 | ₩4,855 | ₩4,882 | -0.82% | 9.8천 |
|---|
| 2026.06.10 | ₩4,963 | ₩4,963 | ₩4,842 | ₩4,842 | -2.43% | 2.8만 |
|---|
| 2026.06.09 | ₩5,003 | ₩5,097 | ₩4,788 | ₩4,869 | -2.68% | 1.9만 |
|---|
| 2026.06.08 | ₩5,191 | ₩5,298 | ₩4,949 | ₩5,016 | -3.36% | 6.5만 |
|---|
| 2026.06.05 | ₩5,392 | ₩5,392 | ₩5,164 | ₩5,217 | -3.23% | 4.4만 |
|---|
| 2026.06.04 | ₩5,325 | ₩5,432 | ₩5,311 | ₩5,352 | +0.50% | 6만 |
|---|
| 2026.06.03 | ₩5,325 | ₩5,325 | ₩5,311 | ₩5,325 | 0.00% | 5.6천 |
|---|
| 2026.06.02 | ₩5,298 | ₩5,352 | ₩5,231 | ₩5,352 | +1.01% | 2.4만 |
|---|
| 2026.06.01 | ₩5,352 | ₩5,365 | ₩5,217 | ₩5,298 | -1.00% | 8천 |
|---|
| 2026.05.29 | ₩5,352 | ₩5,365 | ₩5,231 | ₩5,338 | -0.25% | 8.6천 |
|---|
| 2026.05.28 | ₩5,298 | ₩5,352 | ₩5,231 | ₩5,298 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩5,378 | ₩5,378 | ₩5,298 | ₩5,352 | -0.50% | 4만 |
|---|
| 2026.05.26 | ₩5,231 | ₩5,365 | ₩5,043 | ₩5,365 | +2.56% | 6.1만 |
|---|
| 2026.05.22 | ₩5,070 | ₩5,352 | ₩5,070 | ₩5,284 | +4.23% | 1.3만 |
|---|
| 2026.05.21 | ₩5,298 | ₩5,298 | ₩5,030 | ₩5,070 | -4.30% | 3.4만 |
|---|
| 2026.05.20 | ₩5,231 | ₩5,325 | ₩5,177 | ₩5,311 | +1.54% | 1.4만 |
|---|
| 2026.05.19 | ₩5,271 | ₩5,325 | ₩5,137 | ₩5,137 | -2.54% | 1만 |
|---|
| 2026.05.18 | ₩5,191 | ₩5,432 | ₩5,191 | ₩5,204 | +0.26% | 1.6만 |
|---|
| 2026.05.15 | ₩5,191 | ₩5,432 | ₩5,191 | ₩5,365 | +3.36% | 1.7만 |
|---|
| 2026.05.14 | ₩5,352 | ₩5,432 | ₩5,150 | ₩5,177 | -3.26% | 2만 |
|---|
| 2026.05.13 | ₩5,499 | ₩5,499 | ₩5,352 | ₩5,352 | -2.68% | 4만 |
|---|
| 2026.05.12 | ₩5,593 | ₩5,700 | ₩5,486 | ₩5,486 | -1.92% | 1.9만 |
|---|
| 2026.05.11 | ₩5,714 | ₩5,915 | ₩5,633 | ₩5,647 | -1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩5,673 | ₩5,834 | ₩5,499 | ₩5,499 | -3.07% | 5.2만 |
|---|
| 2026.05.07 | ₩5,700 | ₩5,781 | ₩5,472 | ₩5,526 | -3.06% | 1.8만 |
|---|
| 2026.05.06 | ₩5,660 | ₩5,660 | ₩5,365 | ₩5,459 | -3.55% | 5.1만 |
|---|
| 2026.05.05 | ₩5,580 | ₩5,861 | ₩5,566 | ₩5,580 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩5,714 | ₩5,848 | ₩5,580 | ₩5,593 | -2.11% | 3만 |
|---|
| 2026.05.01 | ₩5,633 | ₩5,861 | ₩5,620 | ₩5,700 | +1.19% | 1.9만 |
|---|
| 2026.04.30 | ₩5,660 | ₩5,794 | ₩5,553 | ₩5,660 | 0.00% | 2만 |
|---|
| 2026.04.29 | ₩5,767 | ₩6,036 | ₩5,499 | ₩5,687 | -1.40% | 4.2만 |
|---|
| 2026.04.28 | ₩6,036 | ₩6,170 | ₩5,606 | ₩5,794 | -4.00% | 7.4만 |
|---|
| 2026.04.27 | ₩5,566 | ₩6,290 | ₩5,566 | ₩6,036 | +8.43% | 13.3만 |
|---|
| 2026.04.24 | ₩5,217 | ₩5,526 | ₩5,164 | ₩5,512 | +5.66% | 14.4만 |
|---|
| 2026.04.23 | ₩5,217 | ₩5,217 | ₩5,097 | ₩5,217 | 0.00% | 1.4만 |
|---|
| 2026.04.22 | ₩5,365 | ₩5,365 | ₩5,231 | ₩5,284 | -1.50% | 1.9만 |
|---|
| 2026.04.21 | ₩5,083 | ₩5,445 | ₩5,043 | ₩5,352 | +5.28% | 8.1만 |
|---|
| 2026.04.20 | ₩4,963 | ₩5,123 | ₩4,828 | ₩5,030 | +1.35% | 3.3만 |
|---|
| 2026.04.17 | ₩5,016 | ₩5,164 | ₩4,909 | ₩4,909 | -2.14% | 5.6만 |
|---|
| 2026.04.16 | ₩4,909 | ₩5,056 | ₩4,828 | ₩4,909 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩4,949 | ₩5,298 | ₩4,708 | ₩4,882 | -1.36% | 8.8만 |
|---|
| 2026.04.14 | ₩4,614 | ₩5,123 | ₩4,614 | ₩4,922 | +6.69% | 6.8만 |
|---|
| 2026.04.13 | ₩4,480 | ₩4,869 | ₩4,426 | ₩4,587 | +2.40% | 5.2만 |
|---|
| 2026.04.10 | ₩4,292 | ₩4,426 | ₩4,185 | ₩4,292 | 0.00% | 3.1만 |
|---|
| 2026.04.09 | ₩4,158 | ₩4,372 | ₩4,158 | ₩4,305 | +3.55% | 2.6만 |
|---|
| 2026.04.08 | ₩4,265 | ₩4,292 | ₩3,957 | ₩4,131 | -3.14% | 8.7만 |
|---|
| 2026.04.07 | ₩4,091 | ₩4,225 | ₩4,024 | ₩4,104 | +0.33% | 3.2만 |
|---|
| 2026.04.06 | ₩4,158 | ₩4,279 | ₩4,118 | ₩4,144 | -0.32% | 1.7만 |
|---|
| 2026.04.02 | ₩3,943 | ₩4,158 | ₩3,876 | ₩4,118 | +4.42% | 6만 |
|---|
| 2026.04.01 | ₩4,104 | ₩4,158 | ₩3,903 | ₩3,903 | -4.90% | 9.3만 |
|---|
| 2026.03.31 | ₩4,037 | ₩4,185 | ₩3,863 | ₩4,037 | 0.00% | 9.7만 |
|---|
| 2026.03.30 | ₩4,238 | ₩4,238 | ₩4,024 | ₩4,037 | -4.75% | 6만 |
|---|
| 2026.03.27 | ₩4,426 | ₩4,439 | ₩4,238 | ₩4,252 | -3.94% | 3.6만 |
|---|
| 2026.03.26 | ₩4,507 | ₩4,533 | ₩4,426 | ₩4,453 | -1.19% | 9천 |
|---|
| 2026.03.25 | ₩4,681 | ₩4,694 | ₩4,359 | ₩4,493 | -4.01% | 8만 |
|---|
| 2026.03.24 | ₩4,828 | ₩4,828 | ₩4,560 | ₩4,560 | -5.56% | 1.4만 |
|---|
| 2026.03.23 | ₩4,788 | ₩5,016 | ₩4,627 | ₩4,788 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩4,895 | ₩5,150 | ₩4,775 | ₩4,775 | -2.47% | 6만 |
|---|
| 2026.03.19 | ₩4,681 | ₩5,311 | ₩4,574 | ₩4,869 | +4.01% | 27.6만 |
|---|
| 2026.03.18 | ₩4,842 | ₩5,083 | ₩4,735 | ₩4,735 | -2.22% | 4만 |
|---|
| 2026.03.17 | ₩4,922 | ₩5,083 | ₩4,788 | ₩4,842 | -1.63% | 4.4만 |
|---|
| 2026.03.16 | ₩4,681 | ₩4,922 | ₩4,681 | ₩4,788 | +2.29% | 2.6만 |
|---|
| 2026.03.13 | ₩4,761 | ₩4,963 | ₩4,560 | ₩4,560 | -4.23% | 11.8만 |
|---|
| 2026.03.12 | ₩4,963 | ₩5,043 | ₩4,587 | ₩4,654 | -6.22% | 15.8만 |
|---|
| 2026.03.11 | ₩5,083 | ₩5,191 | ₩4,895 | ₩4,989 | -1.85% | 3.2만 |
|---|
| 2026.03.10 | ₩5,204 | ₩5,204 | ₩4,949 | ₩5,016 | -3.61% | 1.7만 |
|---|
| 2026.03.09 | ₩5,003 | ₩5,284 | ₩4,989 | ₩5,030 | +0.54% | 7.2만 |
|---|
| 2026.03.06 | ₩4,936 | ₩5,056 | ₩4,721 | ₩4,936 | 0.00% | 13.3만 |
|---|
| 2026.03.05 | ₩5,150 | ₩5,231 | ₩4,909 | ₩4,922 | -4.43% | 5.2만 |
|---|
| 2026.03.04 | ₩5,030 | ₩5,164 | ₩4,976 | ₩4,976 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩5,123 | ₩5,123 | ₩4,976 | ₩5,043 | -1.57% | 1.2만 |
|---|
| 2026.03.02 | ₩5,258 | ₩5,258 | ₩5,123 | ₩5,137 | -2.30% | 2.1만 |
|---|
| 2026.02.27 | ₩5,231 | ₩5,298 | ₩5,164 | ₩5,271 | +0.77% | 1.8만 |
|---|
| 2026.02.26 | ₩5,217 | ₩5,217 | ₩5,150 | ₩5,164 | -1.03% | 5.6천 |
|---|
| 2026.02.25 | ₩5,217 | ₩5,284 | ₩4,976 | ₩5,177 | -0.77% | 3.9만 |
|---|
| 2026.02.24 | ₩5,110 | ₩5,231 | ₩5,070 | ₩5,164 | +1.05% | 1.4만 |
|---|
| 2026.02.23 | ₩5,123 | ₩5,217 | ₩4,963 | ₩5,110 | -0.26% | 9.7만 |
|---|
| 2026.02.20 | ₩5,298 | ₩5,378 | ₩5,003 | ₩5,271 | -0.51% | 13.7만 |
|---|
| 2026.02.19 | ₩5,472 | ₩5,499 | ₩5,271 | ₩5,325 | -2.70% | 3.4만 |
|---|
| 2026.02.18 | ₩5,486 | ₩5,821 | ₩4,922 | ₩5,432 | -0.98% | 23.6만 |
|---|
| 2026.02.17 | ₩6,196 | ₩6,196 | ₩5,968 | ₩5,968 | -3.68% | 2.9만 |
|---|
| 2026.02.13 | ₩6,009 | ₩6,223 | ₩6,009 | ₩6,089 | +1.34% | 5.9천 |
|---|
| 2026.02.12 | ₩6,237 | ₩6,237 | ₩6,062 | ₩6,062 | -2.80% | 4.2천 |
|---|
| 2026.02.11 | ₩6,317 | ₩6,317 | ₩6,089 | ₩6,237 | -1.27% | 1.8만 |
|---|
| 2026.02.10 | ₩6,237 | ₩6,532 | ₩6,170 | ₩6,277 | +0.65% | 5.9천 |
|---|
| 2026.02.09 | ₩6,009 | ₩6,277 | ₩6,009 | ₩6,170 | +2.68% | 3.3천 |
|---|
| 2026.02.06 | ₩6,170 | ₩6,465 | ₩5,968 | ₩5,968 | -3.26% | 1.2만 |
|---|
| 2026.02.05 | ₩6,103 | ₩6,196 | ₩5,982 | ₩6,049 | -0.88% | 1.6만 |
|---|
| 2026.02.04 | ₩6,183 | ₩6,559 | ₩6,143 | ₩6,210 | +0.43% | 1.1만 |
|---|
| 2026.02.03 | ₩6,036 | ₩6,559 | ₩5,901 | ₩6,532 | +8.22% | 2.5만 |
|---|
| 2026.02.02 | ₩6,371 | ₩6,518 | ₩6,036 | ₩6,036 | -5.26% | 4.7만 |
|---|
| 2026.01.30 | ₩6,639 | ₩6,639 | ₩6,331 | ₩6,398 | -3.64% | 8.8천 |
|---|
| 2026.01.29 | ₩6,545 | ₩6,653 | ₩6,304 | ₩6,612 | +1.02% | 1.3만 |
|---|
| 2026.01.28 | ₩6,478 | ₩6,639 | ₩6,478 | ₩6,639 | +2.48% | 3.6천 |
|---|
| 2026.01.27 | ₩6,492 | ₩6,746 | ₩6,478 | ₩6,478 | -0.21% | 2.1만 |
|---|
| 2026.01.26 | ₩6,505 | ₩6,626 | ₩6,465 | ₩6,478 | -0.41% | 1.5만 |
|---|
| 2026.01.23 | ₩6,451 | ₩6,746 | ₩6,438 | ₩6,545 | +1.46% | 1.8만 |
|---|
| 2026.01.22 | ₩6,492 | ₩6,760 | ₩6,398 | ₩6,451 | -0.62% | 7.7천 |
|---|
| 2026.01.21 | ₩6,545 | ₩6,639 | ₩6,371 | ₩6,384 | -2.46% | 8.6천 |
|---|
| 2026.01.20 | ₩6,653 | ₩6,706 | ₩6,438 | ₩6,465 | -2.82% | 1.9만 |
|---|
| 2026.01.16 | ₩6,854 | ₩6,974 | ₩6,706 | ₩6,720 | -1.96% | 1.1만 |
|---|
| 2026.01.15 | ₩6,706 | ₩7,149 | ₩6,639 | ₩6,773 | +1.00% | 2.4만 |
|---|
| 2026.01.14 | ₩6,599 | ₩6,867 | ₩6,572 | ₩6,706 | +1.63% | 2만 |
|---|
| 2026.01.13 | ₩6,572 | ₩6,867 | ₩6,518 | ₩6,639 | +1.02% | 3.3만 |
|---|
| 2026.01.12 | ₩6,773 | ₩6,854 | ₩6,518 | ₩6,585 | -2.77% | 1.3만 |
|---|
| 2026.01.09 | ₩7,028 | ₩7,337 | ₩6,773 | ₩6,787 | -3.44% | 4만 |
|---|
| 2026.01.08 | ₩7,135 | ₩7,632 | ₩7,068 | ₩7,135 | 0.00% | 6.4만 |
|---|
| 2026.01.07 | ₩6,827 | ₩7,095 | ₩6,746 | ₩6,867 | +0.59% | 5.3만 |
|---|
| 2026.01.06 | ₩6,746 | ₩6,988 | ₩6,572 | ₩6,746 | 0.00% | 6.4만 |
|---|
| 2026.01.05 | ₩6,639 | ₩6,974 | ₩6,492 | ₩6,679 | +0.61% | 10.8만 |
|---|
| 2026.01.02 | ₩6,424 | ₩6,639 | ₩6,156 | ₩6,639 | +3.34% | 4.1만 |
|---|
| 2025.12.31 | ₩6,465 | ₩6,612 | ₩6,183 | ₩6,478 | +0.21% | 5.9만 |
|---|
| 2025.12.30 | ₩6,559 | ₩6,639 | ₩6,344 | ₩6,465 | -1.43% | 3만 |
|---|
| 2025.12.29 | ₩6,438 | ₩6,800 | ₩6,384 | ₩6,612 | +2.71% | 6.3만 |
|---|
| 2025.12.26 | ₩6,170 | ₩6,679 | ₩6,143 | ₩6,545 | +6.09% | 4.8만 |
|---|
| 2025.12.24 | ₩6,237 | ₩6,505 | ₩6,116 | ₩6,250 | +0.22% | 1.5만 |
|---|
| 2025.12.23 | ₩6,183 | ₩6,492 | ₩6,170 | ₩6,183 | 0.00% | 4.9만 |
|---|
| 2025.12.22 | ₩6,089 | ₩6,290 | ₩6,009 | ₩6,170 | +1.32% | 4만 |
|---|
| 2025.12.19 | ₩6,103 | ₩6,223 | ₩5,915 | ₩6,170 | +1.10% | 2.2만 |
|---|
| 2025.12.18 | ₩6,103 | ₩6,223 | ₩5,687 | ₩6,170 | +1.10% | 5.6만 |
|---|
| 2025.12.17 | ₩5,955 | ₩6,357 | ₩5,794 | ₩6,143 | +3.15% | 2.7만 |
|---|
| 2025.12.16 | ₩6,036 | ₩6,156 | ₩5,714 | ₩5,982 | -0.89% | 1.8만 |
|---|
| 2025.12.15 | ₩5,995 | ₩6,143 | ₩5,901 | ₩6,036 | +0.67% | 3.3만 |
|---|
| 2025.12.12 | ₩5,888 | ₩5,968 | ₩5,794 | ₩5,942 | +0.91% | 2.3만 |
|---|
| 2025.12.11 | ₩5,499 | ₩5,834 | ₩5,499 | ₩5,834 | +6.10% | 4.6만 |
|---|
| 2025.12.10 | ₩5,794 | ₩5,982 | ₩5,432 | ₩5,472 | -5.56% | 9.3만 |
|---|
| 2025.12.09 | ₩5,915 | ₩5,982 | ₩5,727 | ₩5,834 | -1.36% | 2.7만 |
|---|
| 2025.12.08 | ₩6,049 | ₩6,076 | ₩5,767 | ₩5,888 | -2.66% | 2.9만 |
|---|
| 2025.12.05 | ₩6,129 | ₩6,277 | ₩6,022 | ₩6,116 | -0.22% | 2.4천 |
|---|
| 2025.12.04 | ₩6,156 | ₩6,183 | ₩6,103 | ₩6,183 | +0.44% | 800 |
|---|
| 2025.12.03 | ₩6,143 | ₩6,183 | ₩5,942 | ₩6,116 | -0.44% | 7.4천 |
|---|
| 2025.12.02 | ₩6,129 | ₩6,183 | ₩5,915 | ₩6,103 | -0.44% | 2.5만 |
|---|
| 2025.12.01 | ₩6,196 | ₩6,304 | ₩6,022 | ₩6,049 | -2.38% | 3만 |
|---|
| 2025.11.28 | ₩6,036 | ₩6,277 | ₩5,915 | ₩6,089 | +0.89% | 2.3만 |
|---|
| 2025.11.26 | ₩6,223 | ₩6,344 | ₩6,076 | ₩6,076 | -2.37% | 2.2만 |
|---|
| 2025.11.25 | ₩6,250 | ₩6,250 | ₩6,049 | ₩6,223 | -0.43% | 1.9만 |
|---|
| 2025.11.24 | ₩5,861 | ₩6,250 | ₩5,781 | ₩6,223 | +6.18% | 5.5만 |
|---|
| 2025.11.21 | ₩5,633 | ₩6,049 | ₩5,512 | ₩5,821 | +3.33% | 6.5만 |
|---|
| 2025.11.20 | ₩5,834 | ₩5,915 | ₩5,526 | ₩5,526 | -5.29% | 4.9만 |
|---|
| 2025.11.19 | ₩5,767 | ₩6,022 | ₩5,673 | ₩5,700 | -1.16% | 3.6만 |
|---|
| 2025.11.18 | ₩5,901 | ₩6,022 | ₩5,647 | ₩5,781 | -2.05% | 12.3만 |
|---|
| 2025.11.17 | ₩6,706 | ₩6,706 | ₩5,928 | ₩6,022 | -10.20% | 2.6만 |
|---|
| 2025.11.14 | ₩6,009 | ₩6,706 | ₩5,928 | ₩6,331 | +5.36% | 28만 |
|---|
| 2025.11.13 | ₩5,995 | ₩6,196 | ₩5,861 | ₩6,009 | +0.22% | 9.1만 |
|---|
| 2025.11.12 | ₩6,049 | ₩6,049 | ₩5,754 | ₩5,754 | -4.88% | 1.6만 |
|---|
| 2025.11.11 | ₩6,264 | ₩6,371 | ₩5,915 | ₩5,928 | -5.35% | 4.2만 |
|---|
| 2025.11.10 | ₩6,653 | ₩6,653 | ₩6,210 | ₩6,264 | -5.85% | 2.5만 |
|---|
| 2025.11.07 | ₩5,740 | ₩6,371 | ₩5,740 | ₩6,344 | +10.51% | 4.9만 |
|---|
| 2025.11.06 | ₩6,022 | ₩6,317 | ₩5,526 | ₩5,740 | -4.68% | 4.4만 |
|---|
| 2025.11.05 | ₩6,170 | ₩6,331 | ₩6,049 | ₩6,062 | -1.74% | 2.9만 |
|---|
| 2025.11.04 | ₩6,196 | ₩6,357 | ₩6,129 | ₩6,129 | -1.08% | 1.3만 |
|---|
| 2025.11.03 | ₩6,518 | ₩6,572 | ₩6,196 | ₩6,304 | -3.29% | 3.1만 |
|---|
| 2025.10.31 | ₩6,290 | ₩6,693 | ₩6,103 | ₩6,693 | +6.40% | 6.2만 |
|---|
| 2025.10.30 | ₩6,103 | ₩6,357 | ₩6,036 | ₩6,290 | +3.08% | 1.8만 |
|---|
| 2025.10.29 | ₩6,103 | ₩6,357 | ₩6,036 | ₩6,049 | -0.88% | 2.6만 |
|---|
| 2025.10.28 | ₩6,733 | ₩6,733 | ₩6,116 | ₩6,129 | -8.96% | 3.9만 |
|---|
| 2025.10.27 | ₩7,015 | ₩7,015 | ₩6,264 | ₩6,492 | -7.46% | 4.8만 |
|---|
| 2025.10.24 | ₩6,545 | ₩7,001 | ₩6,545 | ₩6,827 | +4.30% | 3.3만 |
|---|
| 2025.10.23 | ₩6,398 | ₩6,599 | ₩6,170 | ₩6,344 | -0.84% | 3.7만 |
|---|
| 2025.10.22 | ₩6,465 | ₩6,693 | ₩6,371 | ₩6,371 | -1.45% | 1.1만 |
|---|
| 2025.10.21 | ₩6,813 | ₩6,827 | ₩6,451 | ₩6,505 | -4.53% | 1.6만 |
|---|
| 2025.10.20 | ₩6,706 | ₩6,907 | ₩6,505 | ₩6,653 | -0.80% | 4.8만 |
|---|
| 2025.10.17 | ₩6,706 | ₩6,974 | ₩6,331 | ₩6,451 | -3.80% | 1.4만 |
|---|
| 2025.10.16 | ₩6,840 | ₩7,135 | ₩6,653 | ₩6,706 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩7,149 | ₩7,256 | ₩6,800 | ₩6,907 | -3.38% | 3.2만 |
|---|
| 2025.10.14 | ₩6,988 | ₩7,068 | ₩6,827 | ₩7,015 | +0.38% | 1.3만 |
|---|
| 2025.10.13 | ₩7,001 | ₩7,189 | ₩6,840 | ₩6,988 | -0.19% | 2.1만 |
|---|
| 2025.10.10 | ₩7,457 | ₩7,457 | ₩6,894 | ₩6,934 | -7.01% | 4.5만 |
|---|