시장 데이터를 불러오는 중
전체 종목
Tejon Ranch Co Common Stock 과거 주가
Tejon Ranch Co Common Stock · TRC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tejon Ranch Co Common Stock · TRC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,941 | ₩22,062 | ₩21,753 | ₩21,928 | -0.06% | 5.1만 |
| 2026.10.08 | ₩21,673 | ₩22,022 | ₩21,633 | ₩21,995 | +1.49% | 6.2만 |
| 2026.10.07 | ₩21,780 | ₩22,156 | ₩21,512 | ₩21,673 | -0.49% | 11.1만 |
| 2026.10.06 | ₩21,726 | ₩22,089 | ₩21,686 | ₩21,901 | +0.80% | 8.3만 |
| 2026.10.05 | ₩21,928 | ₩22,035 | ₩21,659 | ₩21,700 | -1.04% | 8만 |
| 2026.10.02 | ₩22,290 | ₩22,437 | ₩21,968 | ₩21,968 | -1.44% | 8.3만 |
| 2026.10.01 | ₩21,673 | ₩22,303 | ₩21,633 | ₩22,115 | +2.04% | 16.2만 |
| 2026.09.30 | ₩22,048 | ₩22,048 | ₩21,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,753 |
| -1.34% |
| 9.5만 |
| 2026.09.29 | ₩22,048 | ₩22,048 | ₩21,847 | ₩21,941 | -0.49% | 7.4만 |
|---|
| 2026.09.28 | ₩22,048 | ₩22,263 | ₩21,901 | ₩22,008 | -0.18% | 8.3만 |
|---|
| 2026.09.25 | ₩21,753 | ₩22,102 | ₩21,512 | ₩22,062 | +1.42% | 11.5만 |
|---|
| 2026.09.24 | ₩21,887 | ₩22,102 | ₩21,780 | ₩21,807 | -0.37% | 9.2만 |
|---|
| 2026.09.23 | ₩22,008 | ₩22,129 | ₩21,753 | ₩21,807 | -0.91% | 8.6만 |
|---|
| 2026.09.22 | ₩21,834 | ₩22,182 | ₩21,673 | ₩22,142 | +1.41% | 9.8만 |
|---|
| 2026.09.21 | ₩21,673 | ₩21,861 | ₩21,324 | ₩21,753 | +0.37% | 13.7만 |
|---|
| 2026.09.18 | ₩21,445 | ₩21,673 | ₩21,257 | ₩21,673 | +1.06% | 44.2만 |
|---|
| 2026.09.17 | ₩21,552 | ₩21,566 | ₩21,311 | ₩21,472 | -0.37% | 11.4만 |
|---|
| 2026.09.16 | ₩21,418 | ₩21,472 | ₩21,190 | ₩21,445 | +0.13% | 12.2만 |
|---|
| 2026.09.15 | ₩21,391 | ₩21,418 | ₩21,257 | ₩21,311 | -0.38% | 15.2만 |
|---|
| 2026.09.14 | ₩21,861 | ₩21,874 | ₩21,257 | ₩21,391 | -2.15% | 12.2만 |
|---|
| 2026.09.11 | ₩21,794 | ₩21,847 | ₩21,525 | ₩21,740 | -0.25% | 12.2만 |
|---|
| 2026.09.10 | ₩21,861 | ₩22,598 | ₩21,485 | ₩21,619 | -1.10% | 17만 |
|---|
| 2026.09.09 | ₩22,169 | ₩22,196 | ₩21,673 | ₩21,981 | -0.85% | 11.3만 |
|---|
| 2026.09.08 | ₩21,928 | ₩22,357 | ₩21,847 | ₩22,223 | +1.35% | 22.5만 |
|---|
| 2026.09.04 | ₩21,740 | ₩22,048 | ₩21,659 | ₩22,035 | +1.36% | 11.7만 |
|---|
| 2026.09.03 | ₩21,767 | ₩21,794 | ₩21,498 | ₩21,686 | -0.37% | 11.1만 |
|---|
| 2026.09.02 | ₩21,673 | ₩21,753 | ₩21,512 | ₩21,606 | -0.31% | 15만 |
|---|
| 2026.09.01 | ₩21,472 | ₩21,633 | ₩21,391 | ₩21,566 | +0.44% | 15.2만 |
|---|
| 2026.08.31 | ₩21,619 | ₩21,633 | ₩21,391 | ₩21,566 | -0.25% | 19.9만 |
|---|
| 2026.08.28 | ₩21,713 | ₩21,807 | ₩21,592 | ₩21,726 | +0.06% | 18.3만 |
|---|
| 2026.08.27 | ₩21,230 | ₩21,713 | ₩21,203 | ₩21,646 | +1.96% | 22.6만 |
|---|
| 2026.08.26 | ₩21,592 | ₩21,807 | ₩21,190 | ₩21,284 | -1.43% | 26.6만 |
|---|
| 2026.08.25 | ₩21,794 | ₩22,115 | ₩21,646 | ₩21,700 | -0.43% | 12.9만 |
|---|
| 2026.08.24 | ₩22,169 | ₩22,317 | ₩21,619 | ₩21,847 | -1.45% | 23.4만 |
|---|
| 2026.08.21 | ₩22,102 | ₩22,290 | ₩21,954 | ₩22,048 | -0.24% | 16.9만 |
|---|
| 2026.08.20 | ₩22,008 | ₩22,370 | ₩21,941 | ₩22,075 | +0.30% | 16.2만 |
|---|
| 2026.08.19 | ₩22,035 | ₩22,518 | ₩21,941 | ₩22,169 | +0.61% | 30.5만 |
|---|
| 2026.08.18 | ₩22,357 | ₩22,746 | ₩21,887 | ₩21,968 | -1.74% | 22.4만 |
|---|
| 2026.08.17 | ₩21,928 | ₩22,290 | ₩21,780 | ₩22,223 | +1.35% | 22.5만 |
|---|
| 2026.08.14 | ₩21,954 | ₩22,115 | ₩21,861 | ₩21,928 | -0.12% | 18.1만 |
|---|
| 2026.08.13 | ₩22,062 | ₩22,182 | ₩21,874 | ₩22,008 | -0.24% | 17.2만 |
|---|
| 2026.08.12 | ₩22,236 | ₩22,290 | ₩21,847 | ₩21,901 | -1.51% | 28.8만 |
|---|
| 2026.08.11 | ₩22,169 | ₩22,585 | ₩21,981 | ₩22,196 | +0.12% | 19.2만 |
|---|
| 2026.08.10 | ₩22,196 | ₩22,384 | ₩22,022 | ₩22,062 | -0.60% | 16.6만 |
|---|
| 2026.08.07 | ₩21,954 | ₩22,424 | ₩21,901 | ₩22,384 | +1.95% | 17.2만 |
|---|
| 2026.08.06 | ₩22,866 | ₩22,960 | ₩22,008 | ₩22,075 | -3.46% | 12.6만 |
|---|
| 2026.08.05 | ₩22,518 | ₩22,531 | ₩22,035 | ₩22,062 | -2.03% | 12.5만 |
|---|
| 2026.08.04 | ₩22,545 | ₩22,692 | ₩22,223 | ₩22,410 | -0.59% | 15.6만 |
|---|
| 2026.08.03 | ₩22,893 | ₩23,175 | ₩22,236 | ₩22,612 | -1.23% | 18만 |
|---|
| 2026.07.31 | ₩22,893 | ₩23,001 | ₩22,504 | ₩22,706 | -0.82% | 20.6만 |
|---|
| 2026.07.30 | ₩22,947 | ₩23,001 | ₩22,706 | ₩22,866 | -0.35% | 10.8만 |
|---|
| 2026.07.29 | ₩23,027 | ₩23,269 | ₩22,692 | ₩22,853 | -0.76% | 11.9만 |
|---|
| 2026.07.28 | ₩23,792 | ₩23,980 | ₩23,175 | ₩23,202 | -2.48% | 9만 |
|---|
| 2026.07.27 | ₩23,711 | ₩23,899 | ₩23,604 | ₩23,644 | -0.28% | 9.7만 |
|---|
| 2026.07.24 | ₩23,913 | ₩24,141 | ₩23,577 | ₩23,631 | -1.18% | 9.6만 |
|---|
| 2026.07.23 | ₩23,752 | ₩23,966 | ₩23,631 | ₩23,778 | +0.11% | 12만 |
|---|
| 2026.07.22 | ₩24,060 | ₩24,100 | ₩23,886 | ₩23,939 | -0.50% | 9.2만 |
|---|
| 2026.07.21 | ₩23,939 | ₩24,449 | ₩23,872 | ₩24,047 | +0.45% | 11.9만 |
|---|
| 2026.07.20 | ₩24,221 | ₩24,516 | ₩24,047 | ₩24,087 | -0.55% | 7.9만 |
|---|
| 2026.07.17 | ₩24,918 | ₩25,482 | ₩24,342 | ₩24,382 | -2.15% | 7.2만 |
|---|
| 2026.07.16 | ₩24,825 | ₩25,468 | ₩24,154 | ₩25,026 | +0.81% | 10.1만 |
|---|
| 2026.07.15 | ₩24,342 | ₩24,784 | ₩24,342 | ₩24,677 | +1.38% | 5.9만 |
|---|
| 2026.07.14 | ₩24,704 | ₩24,905 | ₩24,181 | ₩24,355 | -1.41% | 5.7만 |
|---|
| 2026.07.13 | ₩24,664 | ₩24,972 | ₩24,664 | ₩24,771 | +0.44% | 6.6만 |
|---|
| 2026.07.10 | ₩24,610 | ₩24,972 | ₩24,543 | ₩24,556 | -0.22% | 5.4만 |
|---|
| 2026.07.09 | ₩24,422 | ₩24,623 | ₩24,422 | ₩24,529 | +0.44% | 5.6만 |
|---|
| 2026.07.08 | ₩24,436 | ₩24,771 | ₩24,275 | ₩24,556 | +0.49% | 12.6만 |
|---|
| 2026.07.07 | ₩24,985 | ₩25,187 | ₩24,476 | ₩24,489 | -1.99% | 14만 |
|---|
| 2026.07.06 | ₩25,294 | ₩25,307 | ₩24,798 | ₩24,865 | -1.70% | 7.8만 |
|---|
| 2026.07.02 | ₩25,482 | ₩25,683 | ₩25,254 | ₩25,294 | -0.74% | 8.1만 |
|---|
| 2026.07.01 | ₩25,213 | ₩25,441 | ₩25,093 | ₩25,361 | +0.59% | 14.1만 |
|---|
| 2026.06.30 | ₩25,441 | ₩25,495 | ₩25,052 | ₩25,079 | -1.42% | 10.5만 |
|---|
| 2026.06.29 | ₩25,254 | ₩25,495 | ₩24,825 | ₩25,361 | +0.42% | 14.5만 |
|---|
| 2026.06.26 | ₩24,945 | ₩25,388 | ₩24,918 | ₩25,294 | +1.40% | 38.6만 |
|---|
| 2026.06.25 | ₩24,798 | ₩24,972 | ₩24,275 | ₩24,757 | -0.16% | 9.3만 |
|---|
| 2026.06.24 | ₩25,348 | ₩25,589 | ₩24,757 | ₩24,825 | -2.06% | 9.6만 |
|---|
| 2026.06.23 | ₩24,959 | ₩25,321 | ₩24,771 | ₩25,294 | +1.34% | 6.2만 |
|---|
| 2026.06.22 | ₩24,650 | ₩25,133 | ₩24,650 | ₩24,771 | +0.49% | 8.2만 |
|---|
| 2026.06.18 | ₩25,160 | ₩25,160 | ₩24,744 | ₩24,784 | -1.49% | 13만 |
|---|
| 2026.06.17 | ₩25,334 | ₩25,334 | ₩24,677 | ₩24,972 | -1.43% | 9.5만 |
|---|
| 2026.06.16 | ₩26,112 | ₩26,501 | ₩25,280 | ₩25,508 | -2.31% | 9.3만 |
|---|
| 2026.06.15 | ₩25,723 | ₩26,219 | ₩25,669 | ₩25,924 | +0.78% | 11.2만 |
|---|
| 2026.06.12 | ₩25,978 | ₩26,327 | ₩25,361 | ₩25,830 | -0.57% | 6.9만 |
|---|
| 2026.06.11 | ₩26,300 | ₩26,380 | ₩25,763 | ₩25,777 | -1.99% | 8만 |
|---|
| 2026.06.10 | ₩26,273 | ₩26,541 | ₩25,951 | ₩26,085 | -0.71% | 6.9만 |
|---|
| 2026.06.09 | ₩25,938 | ₩26,367 | ₩25,817 | ₩26,058 | +0.47% | 6만 |
|---|
| 2026.06.08 | ₩25,763 | ₩25,964 | ₩25,656 | ₩25,710 | -0.21% | 8.9만 |
|---|
| 2026.06.05 | ₩25,723 | ₩26,152 | ₩25,629 | ₩25,804 | +0.31% | 9.2만 |
|---|
| 2026.06.04 | ₩25,535 | ₩25,830 | ₩25,361 | ₩25,602 | +0.26% | 12.1만 |
|---|
| 2026.06.03 | ₩25,388 | ₩25,629 | ₩25,240 | ₩25,321 | -0.26% | 10만 |
|---|
| 2026.06.02 | ₩25,200 | ₩25,696 | ₩25,200 | ₩25,602 | +1.60% | 5만 |
|---|
| 2026.06.01 | ₩25,884 | ₩26,192 | ₩25,307 | ₩25,321 | -2.18% | 11.3만 |
|---|
| 2026.05.29 | ₩26,246 | ₩26,380 | ₩25,924 | ₩25,924 | -1.23% | 9.5만 |
|---|
| 2026.05.28 | ₩25,938 | ₩26,461 | ₩25,938 | ₩26,273 | +1.29% | 12.4만 |
|---|
| 2026.05.27 | ₩26,447 | ₩26,474 | ₩26,112 | ₩26,112 | -1.27% | 8.8만 |
|---|
| 2026.05.26 | ₩25,871 | ₩26,367 | ₩25,669 | ₩26,273 | +1.56% | 8.7만 |
|---|
| 2026.05.22 | ₩26,099 | ₩26,152 | ₩25,482 | ₩25,817 | -1.08% | 9.9만 |
|---|
| 2026.05.21 | ₩26,072 | ₩26,166 | ₩25,589 | ₩26,085 | +0.05% | 7.1만 |
|---|
| 2026.05.20 | ₩25,830 | ₩26,219 | ₩25,736 | ₩26,192 | +1.40% | 7.5만 |
|---|
| 2026.05.19 | ₩25,911 | ₩26,219 | ₩25,589 | ₩25,763 | -0.57% | 5.3만 |
|---|
| 2026.05.18 | ₩25,535 | ₩26,139 | ₩25,535 | ₩25,938 | +1.58% | 7.2만 |
|---|
| 2026.05.15 | ₩25,777 | ₩25,938 | ₩25,240 | ₩25,562 | -0.83% | 6.8만 |
|---|
| 2026.05.14 | ₩25,884 | ₩26,568 | ₩25,361 | ₩25,871 | -0.05% | 11.7만 |
|---|
| 2026.05.13 | ₩26,085 | ₩26,313 | ₩25,871 | ₩25,871 | -0.82% | 9.9만 |
|---|
| 2026.05.12 | ₩25,978 | ₩26,273 | ₩25,763 | ₩26,192 | +0.83% | 8만 |
|---|
| 2026.05.11 | ₩26,903 | ₩27,078 | ₩25,978 | ₩26,139 | -2.84% | 9.9만 |
|---|
| 2026.05.08 | ₩27,735 | ₩27,735 | ₩26,662 | ₩27,037 | -2.51% | 10만 |
|---|
| 2026.05.07 | ₩27,091 | ₩28,580 | ₩26,796 | ₩27,467 | +1.39% | 16.4만 |
|---|
| 2026.05.06 | ₩26,434 | ₩26,984 | ₩26,166 | ₩26,447 | +0.05% | 6.5만 |
|---|
| 2026.05.05 | ₩26,876 | ₩26,997 | ₩26,327 | ₩26,353 | -1.95% | 8.3만 |
|---|
| 2026.05.04 | ₩26,219 | ₩27,118 | ₩26,206 | ₩26,662 | +1.69% | 9.6만 |
|---|
| 2026.05.01 | ₩26,139 | ₩26,635 | ₩26,058 | ₩26,246 | +0.41% | 15.1만 |
|---|
| 2026.04.30 | ₩26,179 | ₩26,407 | ₩26,125 | ₩26,246 | +0.26% | 8.3만 |
|---|
| 2026.04.29 | ₩27,118 | ₩27,507 | ₩26,273 | ₩26,367 | -2.77% | 10만 |
|---|
| 2026.04.28 | ₩27,158 | ₩27,735 | ₩27,158 | ₩27,252 | +0.35% | 9.6만 |
|---|
| 2026.04.27 | ₩26,327 | ₩27,547 | ₩26,327 | ₩27,011 | +2.60% | 17.5만 |
|---|
| 2026.04.24 | ₩26,125 | ₩26,555 | ₩26,125 | ₩26,447 | +1.23% | 5.5만 |
|---|
| 2026.04.23 | ₩26,072 | ₩26,474 | ₩25,951 | ₩26,260 | +0.72% | 4.9만 |
|---|
| 2026.04.22 | ₩25,830 | ₩26,152 | ₩25,830 | ₩25,938 | +0.42% | 6.8만 |
|---|
| 2026.04.21 | ₩26,045 | ₩26,179 | ₩25,804 | ₩25,830 | -0.82% | 7.7만 |
|---|
| 2026.04.20 | ₩26,514 | ₩26,689 | ₩26,058 | ₩26,085 | -1.62% | 7.2만 |
|---|
| 2026.04.17 | ₩26,273 | ₩26,809 | ₩26,273 | ₩26,595 | +1.23% | 7.3만 |
|---|
| 2026.04.16 | ₩26,099 | ₩26,380 | ₩25,897 | ₩26,246 | +0.57% | 10만 |
|---|
| 2026.04.15 | ₩25,911 | ₩26,152 | ₩25,817 | ₩26,099 | +0.72% | 9.1만 |
|---|
| 2026.04.14 | ₩25,964 | ₩26,179 | ₩25,871 | ₩26,032 | +0.26% | 10.5만 |
|---|
| 2026.04.13 | ₩26,072 | ₩26,139 | ₩25,750 | ₩26,058 | -0.05% | 7.6만 |
|---|
| 2026.04.10 | ₩25,991 | ₩26,139 | ₩25,897 | ₩25,964 | -0.10% | 5.8만 |
|---|
| 2026.04.09 | ₩25,938 | ₩26,286 | ₩25,938 | ₩26,085 | +0.57% | 6.3만 |
|---|
| 2026.04.08 | ₩26,488 | ₩26,514 | ₩25,951 | ₩26,112 | -1.42% | 8.5만 |
|---|
| 2026.04.07 | ₩25,763 | ₩26,152 | ₩25,763 | ₩25,951 | +0.73% | 14.5만 |
|---|
| 2026.04.06 | ₩25,710 | ₩25,991 | ₩25,710 | ₩25,777 | +0.26% | 6.7만 |
|---|
| 2026.04.02 | ₩25,361 | ₩25,777 | ₩25,213 | ₩25,750 | +1.53% | 5.8만 |
|---|
| 2026.04.01 | ₩25,240 | ₩25,629 | ₩25,160 | ₩25,441 | +0.80% | 8만 |
|---|
| 2026.03.31 | ₩25,669 | ₩25,723 | ₩25,079 | ₩25,267 | -1.57% | 12만 |
|---|
| 2026.03.30 | ₩25,804 | ₩25,884 | ₩25,482 | ₩25,602 | -0.78% | 9만 |
|---|
| 2026.03.27 | ₩25,468 | ₩25,723 | ₩25,468 | ₩25,562 | +0.37% | 6.1만 |
|---|
| 2026.03.26 | ₩25,441 | ₩25,871 | ₩25,441 | ₩25,629 | +0.74% | 5.9만 |
|---|
| 2026.03.25 | ₩25,763 | ₩25,817 | ₩25,388 | ₩25,428 | -1.30% | 10만 |
|---|
| 2026.03.24 | ₩25,146 | ₩25,830 | ₩25,146 | ₩25,576 | +1.71% | 8.1만 |
|---|
| 2026.03.23 | ₩25,039 | ₩25,710 | ₩24,704 | ₩25,348 | +1.23% | 13.5만 |
|---|
| 2026.03.20 | ₩25,066 | ₩25,133 | ₩24,503 | ₩24,677 | -1.55% | 16.5만 |
|---|
| 2026.03.19 | ₩24,315 | ₩25,468 | ₩24,315 | ₩25,066 | +3.09% | 11.1만 |
|---|
| 2026.03.18 | ₩25,200 | ₩25,280 | ₩24,422 | ₩24,476 | -2.87% | 12만 |
|---|
| 2026.03.17 | ₩25,294 | ₩26,300 | ₩25,106 | ₩25,441 | +0.58% | 13만 |
|---|
| 2026.03.16 | ₩25,482 | ₩25,616 | ₩25,106 | ₩25,200 | -1.11% | 8.3만 |
|---|
| 2026.03.13 | ₩25,938 | ₩26,152 | ₩24,959 | ₩25,213 | -2.79% | 14.2만 |
|---|
| 2026.03.12 | ₩25,294 | ₩26,192 | ₩25,187 | ₩25,710 | +1.64% | 15.1만 |
|---|
| 2026.03.11 | ₩24,033 | ₩26,005 | ₩24,033 | ₩25,562 | +6.36% | 37.4만 |
|---|
| 2026.03.10 | ₩23,792 | ₩24,395 | ₩23,564 | ₩23,953 | +0.68% | 14.6만 |
|---|
| 2026.03.09 | ₩23,792 | ₩24,033 | ₩23,403 | ₩23,980 | +0.79% | 12.8만 |
|---|
| 2026.03.06 | ₩23,376 | ₩24,100 | ₩23,376 | ₩24,033 | +2.81% | 10.8만 |
|---|
| 2026.03.05 | ₩24,033 | ₩24,087 | ₩23,604 | ₩23,698 | -1.40% | 8.4만 |
|---|
| 2026.03.04 | ₩23,953 | ₩24,422 | ₩23,631 | ₩24,248 | +1.23% | 7.2만 |
|---|
| 2026.03.03 | ₩23,363 | ₩24,006 | ₩23,242 | ₩23,765 | +1.72% | 8.7만 |
|---|
| 2026.03.02 | ₩23,497 | ₩24,033 | ₩23,322 | ₩23,725 | +0.97% | 6.7만 |
|---|
| 2026.02.27 | ₩23,631 | ₩23,980 | ₩23,376 | ₩23,617 | -0.06% | 6.3만 |
|---|
| 2026.02.26 | ₩24,194 | ₩24,315 | ₩23,604 | ₩23,859 | -1.39% | 8.2만 |
|---|
| 2026.02.25 | ₩23,470 | ₩24,181 | ₩23,202 | ₩24,047 | +2.46% | 7.9만 |
|---|
| 2026.02.24 | ₩22,933 | ₩23,752 | ₩22,933 | ₩23,510 | +2.51% | 12.9만 |
|---|
| 2026.02.23 | ₩23,202 | ₩23,309 | ₩22,799 | ₩22,947 | -1.10% | 10.4만 |
|---|
| 2026.02.20 | ₩22,679 | ₩23,242 | ₩22,612 | ₩23,121 | +1.95% | 9.3만 |
|---|
| 2026.02.19 | ₩22,451 | ₩22,866 | ₩22,451 | ₩22,679 | +1.02% | 7.9만 |
|---|
| 2026.02.18 | ₩22,840 | ₩23,094 | ₩22,545 | ₩22,625 | -0.94% | 7.6만 |
|---|
| 2026.02.17 | ₩22,679 | ₩23,068 | ₩22,531 | ₩22,893 | +0.95% | 10.4만 |
|---|
| 2026.02.13 | ₩22,491 | ₩22,706 | ₩22,196 | ₩22,598 | +0.48% | 7.6만 |
|---|
| 2026.02.12 | ₩22,491 | ₩22,545 | ₩22,156 | ₩22,303 | -0.83% | 7만 |
|---|
| 2026.02.11 | ₩22,518 | ₩22,558 | ₩22,142 | ₩22,303 | -0.95% | 5.1만 |
|---|
| 2026.02.10 | ₩22,209 | ₩22,531 | ₩22,062 | ₩22,424 | +0.97% | 7.3만 |
|---|
| 2026.02.09 | ₩22,263 | ₩22,424 | ₩21,995 | ₩22,236 | -0.12% | 7.1만 |
|---|
| 2026.02.06 | ₩22,102 | ₩22,424 | ₩22,048 | ₩22,276 | +0.79% | 10.3만 |
|---|
| 2026.02.05 | ₩21,995 | ₩22,223 | ₩21,847 | ₩22,075 | +0.37% | 8.7만 |
|---|
| 2026.02.04 | ₩21,887 | ₩22,062 | ₩21,579 | ₩21,954 | +0.31% | 13.5만 |
|---|
| 2026.02.03 | ₩21,686 | ₩21,941 | ₩21,619 | ₩21,740 | +0.25% | 9.6만 |
|---|
| 2026.02.02 | ₩21,646 | ₩21,928 | ₩21,566 | ₩21,726 | +0.37% | 10.9만 |
|---|
| 2026.01.30 | ₩21,780 | ₩21,928 | ₩21,418 | ₩21,579 | -0.92% | 10.1만 |
|---|
| 2026.01.29 | ₩21,834 | ₩21,928 | ₩21,606 | ₩21,887 | +0.25% | 8.3만 |
|---|
| 2026.01.28 | ₩21,780 | ₩22,022 | ₩21,646 | ₩21,700 | -0.37% | 8.5만 |
|---|
| 2026.01.27 | ₩21,633 | ₩21,874 | ₩21,633 | ₩21,807 | +0.81% | 5.2만 |
|---|
| 2026.01.26 | ₩21,794 | ₩21,861 | ₩21,472 | ₩21,673 | -0.55% | 7.1만 |
|---|
| 2026.01.23 | ₩22,035 | ₩22,290 | ₩21,753 | ₩21,861 | -0.79% | 9.2만 |
|---|
| 2026.01.22 | ₩22,008 | ₩22,250 | ₩21,753 | ₩22,115 | +0.49% | 6.5만 |
|---|
| 2026.01.21 | ₩21,780 | ₩22,008 | ₩21,539 | ₩22,008 | +1.05% | 11.1만 |
|---|
| 2026.01.20 | ₩22,196 | ₩22,303 | ₩21,633 | ₩21,686 | -2.30% | 7.4만 |
|---|
| 2026.01.16 | ₩22,491 | ₩22,625 | ₩22,263 | ₩22,437 | -0.24% | 9.4만 |
|---|
| 2026.01.15 | ₩21,901 | ₩22,786 | ₩21,887 | ₩22,598 | +3.18% | 13.4만 |
|---|
| 2026.01.14 | ₩21,995 | ₩22,330 | ₩21,686 | ₩21,928 | -0.30% | 15.3만 |
|---|
| 2026.01.13 | ₩21,525 | ₩22,089 | ₩21,472 | ₩21,968 | +2.06% | 20.6만 |
|---|
| 2026.01.12 | ₩21,311 | ₩21,659 | ₩21,244 | ₩21,525 | +1.01% | 20.3만 |
|---|
| 2026.01.09 | ₩21,324 | ₩21,498 | ₩21,110 | ₩21,405 | +0.38% | 14만 |
|---|
| 2026.01.08 | ₩21,083 | ₩21,445 | ₩21,083 | ₩21,284 | +0.95% | 13.5만 |
|---|
| 2026.01.07 | ₩21,391 | ₩21,391 | ₩21,016 | ₩21,177 | -1.00% | 7.1만 |
|---|
| 2026.01.06 | ₩21,056 | ₩21,364 | ₩20,989 | ₩21,324 | +1.27% | 7.6만 |
|---|
| 2026.01.05 | ₩21,029 | ₩21,284 | ₩20,989 | ₩21,123 | +0.45% | 11.8만 |
|---|
| 2026.01.02 | ₩21,190 | ₩21,190 | ₩20,533 | ₩21,002 | -0.89% | 19.7만 |
|---|
| 2025.12.31 | ₩21,284 | ₩21,351 | ₩21,083 | ₩21,150 | -0.63% | 6.3만 |
|---|
| 2025.12.30 | ₩21,257 | ₩21,257 | ₩21,110 | ₩21,203 | -0.25% | 8.8만 |
|---|
| 2025.12.29 | ₩21,338 | ₩21,351 | ₩21,163 | ₩21,230 | -0.50% | 14.7만 |
|---|
| 2025.12.26 | ₩21,217 | ₩21,324 | ₩21,123 | ₩21,284 | +0.32% | 7.7만 |
|---|
| 2025.12.24 | ₩21,163 | ₩21,472 | ₩21,056 | ₩21,203 | +0.19% | 3.6만 |
|---|
| 2025.12.23 | ₩21,230 | ₩21,297 | ₩21,163 | ₩21,177 | -0.25% | 10.3만 |
|---|
| 2025.12.22 | ₩21,163 | ₩21,391 | ₩21,096 | ₩21,270 | +0.51% | 12.2만 |
|---|
| 2025.12.19 | ₩21,552 | ₩21,726 | ₩21,056 | ₩21,163 | -1.80% | 17.3만 |
|---|
| 2025.12.18 | ₩21,498 | ₩21,646 | ₩21,324 | ₩21,498 | 0.00% | 7.3만 |
|---|
| 2025.12.17 | ₩21,378 | ₩21,740 | ₩21,324 | ₩21,378 | 0.00% | 8.9만 |
|---|
| 2025.12.16 | ₩21,861 | ₩21,995 | ₩21,431 | ₩21,431 | -1.96% | 7.6만 |
|---|
| 2025.12.15 | ₩22,089 | ₩22,102 | ₩21,794 | ₩21,847 | -1.09% | 9.8만 |
|---|
| 2025.12.12 | ₩22,075 | ₩22,196 | ₩21,941 | ₩22,075 | 0.00% | 12.3만 |
|---|
| 2025.12.11 | ₩22,022 | ₩22,236 | ₩21,928 | ₩22,022 | 0.00% | 10.4만 |
|---|
| 2025.12.10 | ₩21,686 | ₩22,022 | ₩21,686 | ₩21,954 | +1.24% | 11.5만 |
|---|
| 2025.12.09 | ₩21,405 | ₩21,753 | ₩21,405 | ₩21,646 | +1.13% | 6.4만 |
|---|
| 2025.12.08 | ₩21,485 | ₩21,579 | ₩21,405 | ₩21,445 | -0.19% | 7.9만 |
|---|
| 2025.12.05 | ₩21,445 | ₩21,673 | ₩21,405 | ₩21,472 | +0.13% | 5.3만 |
|---|
| 2025.12.04 | ₩21,834 | ₩22,008 | ₩21,498 | ₩21,512 | -1.47% | 7.2만 |
|---|
| 2025.12.03 | ₩21,740 | ₩21,954 | ₩21,646 | ₩21,928 | +0.86% | 5.6만 |
|---|
| 2025.12.02 | ₩21,673 | ₩21,686 | ₩21,364 | ₩21,592 | -0.37% | 4.8만 |
|---|
| 2025.12.01 | ₩21,566 | ₩21,767 | ₩21,445 | ₩21,525 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩21,901 | ₩21,901 | ₩21,606 | ₩21,767 | -0.61% | 3.9만 |
|---|
| 2025.11.26 | ₩21,566 | ₩22,022 | ₩21,525 | ₩21,794 | +1.06% | 9.8만 |
|---|
| 2025.11.25 | ₩21,270 | ₩21,954 | ₩21,270 | ₩21,646 | +1.77% | 11.1만 |
|---|
| 2025.11.24 | ₩21,525 | ₩21,525 | ₩21,069 | ₩21,096 | -1.99% | 8.7만 |
|---|
| 2025.11.21 | ₩21,284 | ₩21,686 | ₩20,841 | ₩21,566 | +1.32% | 12.3만 |
|---|
| 2025.11.20 | ₩21,525 | ₩21,633 | ₩21,177 | ₩21,230 | -1.37% | 6.5만 |
|---|
| 2025.11.19 | ₩21,445 | ₩21,458 | ₩20,989 | ₩21,351 | -0.44% | 12.9만 |
|---|
| 2025.11.18 | ₩21,391 | ₩21,512 | ₩21,056 | ₩21,378 | -0.06% | 8.2만 |
|---|
| 2025.11.17 | ₩22,129 | ₩22,129 | ₩21,284 | ₩21,324 | -3.64% | 9.3만 |
|---|
| 2025.11.14 | ₩21,874 | ₩22,142 | ₩21,700 | ₩22,089 | +0.98% | 10.7만 |
|---|
| 2025.11.13 | ₩21,700 | ₩21,954 | ₩21,579 | ₩21,847 | +0.68% | 9.5만 |
|---|
| 2025.11.12 | ₩21,794 | ₩21,954 | ₩21,592 | ₩21,807 | +0.06% | 8.6만 |
|---|
| 2025.11.11 | ₩21,646 | ₩21,861 | ₩21,485 | ₩21,807 | +0.74% | 9.3만 |
|---|
| 2025.11.10 | ₩21,753 | ₩21,753 | ₩21,391 | ₩21,539 | -0.99% | 8.6만 |
|---|
| 2025.11.07 | ₩21,217 | ₩21,700 | ₩20,949 | ₩21,512 | +1.39% | 10.3만 |
|---|
| 2025.11.06 | ₩21,794 | ₩21,820 | ₩21,069 | ₩21,110 | -3.14% | 8.8만 |
|---|
| 2025.11.05 | ₩21,083 | ₩21,431 | ₩20,841 | ₩21,418 | +1.59% | 9.6만 |
|---|
| 2025.11.04 | ₩21,029 | ₩21,136 | ₩20,707 | ₩20,895 | -0.64% | 9만 |
|---|
| 2025.11.03 | ₩21,123 | ₩21,364 | ₩20,855 | ₩21,042 | -0.38% | 7.9만 |
|---|
| 2025.10.31 | ₩21,177 | ₩21,458 | ₩20,989 | ₩21,217 | +0.19% | 16.5만 |
|---|
| 2025.10.30 | ₩20,788 | ₩21,311 | ₩20,761 | ₩21,284 | +2.39% | 11만 |
|---|
| 2025.10.29 | ₩21,351 | ₩21,552 | ₩20,801 | ₩21,016 | -1.57% | 8.5만 |
|---|
| 2025.10.28 | ₩21,498 | ₩21,566 | ₩21,351 | ₩21,445 | -0.25% | 4.6만 |
|---|
| 2025.10.27 | ₩21,740 | ₩21,874 | ₩21,498 | ₩21,539 | -0.93% | 6.9만 |
|---|
| 2025.10.24 | ₩21,619 | ₩21,954 | ₩21,619 | ₩21,673 | +0.25% | 5.9만 |
|---|
| 2025.10.23 | ₩21,472 | ₩21,780 | ₩21,324 | ₩21,619 | +0.69% | 6.5만 |
|---|
| 2025.10.22 | ₩21,190 | ₩21,673 | ₩21,190 | ₩21,351 | +0.76% | 9.2만 |
|---|
| 2025.10.21 | ₩21,110 | ₩21,284 | ₩20,895 | ₩21,190 | +0.38% | 6.7만 |
|---|
| 2025.10.20 | ₩20,962 | ₩21,297 | ₩20,855 | ₩21,177 | +1.02% | 8.9만 |
|---|
| 2025.10.17 | ₩20,975 | ₩21,150 | ₩20,828 | ₩20,841 | -0.64% | 9만 |
|---|
| 2025.10.16 | ₩21,297 | ₩21,405 | ₩20,922 | ₩21,042 | -1.20% | 11.4만 |
|---|
| 2025.10.15 | ₩21,136 | ₩21,498 | ₩21,136 | ₩21,324 | +0.89% | 9.9만 |
|---|
| 2025.10.14 | ₩20,747 | ₩21,244 | ₩20,747 | ₩21,136 | +1.87% | 10.1만 |
|---|
| 2025.10.13 | ₩20,922 | ₩21,123 | ₩20,694 | ₩20,935 | +0.06% | 10.2만 |
|---|
| 2025.10.10 | ₩21,150 | ₩21,311 | ₩20,774 | ₩20,841 | -1.46% | 10.2만 |
|---|