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 | ₩21,940 | ₩22,061 | ₩21,753 | ₩21,927 | -0.06% | 5.1만 |
| 2026.10.08 | ₩21,672 | ₩22,021 | ₩21,632 | ₩21,994 | +1.49% | 6.2만 |
| 2026.10.07 | ₩21,779 | ₩22,155 | ₩21,511 | ₩21,672 | -0.49% | 11.1만 |
| 2026.10.06 | ₩21,726 | ₩22,088 | ₩21,686 | ₩21,900 | +0.80% | 8.3만 |
| 2026.10.05 | ₩21,927 | ₩22,034 | ₩21,659 | ₩21,699 | -1.04% | 8만 |
| 2026.10.02 | ₩22,289 | ₩22,437 | ₩21,967 | ₩21,967 | -1.44% | 8.3만 |
| 2026.10.01 | ₩21,672 | ₩22,302 | ₩21,632 | ₩22,115 | +2.04% | 16.2만 |
| 2026.09.30 | ₩22,048 | ₩22,048 | ₩21,739 |
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 | ₩21,940 | -0.49% | 7.4만 |
|---|
| 2026.09.28 | ₩22,048 | ₩22,262 | ₩21,900 | ₩22,007 | -0.18% | 8.3만 |
|---|
| 2026.09.25 | ₩21,753 | ₩22,101 | ₩21,511 | ₩22,061 | +1.42% | 11.5만 |
|---|
| 2026.09.24 | ₩21,887 | ₩22,101 | ₩21,779 | ₩21,806 | -0.37% | 9.2만 |
|---|
| 2026.09.23 | ₩22,007 | ₩22,128 | ₩21,753 | ₩21,806 | -0.91% | 8.6만 |
|---|
| 2026.09.22 | ₩21,833 | ₩22,182 | ₩21,672 | ₩22,142 | +1.41% | 9.8만 |
|---|
| 2026.09.21 | ₩21,672 | ₩21,860 | ₩21,323 | ₩21,753 | +0.37% | 13.7만 |
|---|
| 2026.09.18 | ₩21,444 | ₩21,672 | ₩21,256 | ₩21,672 | +1.06% | 44.2만 |
|---|
| 2026.09.17 | ₩21,551 | ₩21,565 | ₩21,310 | ₩21,471 | -0.37% | 11.4만 |
|---|
| 2026.09.16 | ₩21,417 | ₩21,471 | ₩21,189 | ₩21,444 | +0.13% | 12.2만 |
|---|
| 2026.09.15 | ₩21,391 | ₩21,417 | ₩21,256 | ₩21,310 | -0.38% | 15.2만 |
|---|
| 2026.09.14 | ₩21,860 | ₩21,873 | ₩21,256 | ₩21,391 | -2.15% | 12.2만 |
|---|
| 2026.09.11 | ₩21,793 | ₩21,847 | ₩21,525 | ₩21,739 | -0.25% | 12.2만 |
|---|
| 2026.09.10 | ₩21,860 | ₩22,598 | ₩21,484 | ₩21,619 | -1.10% | 17만 |
|---|
| 2026.09.09 | ₩22,168 | ₩22,195 | ₩21,672 | ₩21,981 | -0.85% | 11.3만 |
|---|
| 2026.09.08 | ₩21,927 | ₩22,356 | ₩21,847 | ₩22,222 | +1.35% | 22.5만 |
|---|
| 2026.09.04 | ₩21,739 | ₩22,048 | ₩21,659 | ₩22,034 | +1.36% | 11.7만 |
|---|
| 2026.09.03 | ₩21,766 | ₩21,793 | ₩21,498 | ₩21,686 | -0.37% | 11.1만 |
|---|
| 2026.09.02 | ₩21,672 | ₩21,753 | ₩21,511 | ₩21,605 | -0.31% | 15만 |
|---|
| 2026.09.01 | ₩21,471 | ₩21,632 | ₩21,391 | ₩21,565 | +0.44% | 15.2만 |
|---|
| 2026.08.31 | ₩21,619 | ₩21,632 | ₩21,391 | ₩21,565 | -0.25% | 19.9만 |
|---|
| 2026.08.28 | ₩21,712 | ₩21,806 | ₩21,592 | ₩21,726 | +0.06% | 18.3만 |
|---|
| 2026.08.27 | ₩21,230 | ₩21,712 | ₩21,203 | ₩21,645 | +1.96% | 22.6만 |
|---|
| 2026.08.26 | ₩21,592 | ₩21,806 | ₩21,189 | ₩21,283 | -1.43% | 26.6만 |
|---|
| 2026.08.25 | ₩21,793 | ₩22,115 | ₩21,645 | ₩21,699 | -0.43% | 12.9만 |
|---|
| 2026.08.24 | ₩22,168 | ₩22,316 | ₩21,619 | ₩21,847 | -1.45% | 23.4만 |
|---|
| 2026.08.21 | ₩22,101 | ₩22,289 | ₩21,954 | ₩22,048 | -0.24% | 16.9만 |
|---|
| 2026.08.20 | ₩22,007 | ₩22,370 | ₩21,940 | ₩22,075 | +0.30% | 16.2만 |
|---|
| 2026.08.19 | ₩22,034 | ₩22,517 | ₩21,940 | ₩22,168 | +0.61% | 30.5만 |
|---|
| 2026.08.18 | ₩22,356 | ₩22,745 | ₩21,887 | ₩21,967 | -1.74% | 22.4만 |
|---|
| 2026.08.17 | ₩21,927 | ₩22,289 | ₩21,779 | ₩22,222 | +1.35% | 22.5만 |
|---|
| 2026.08.14 | ₩21,954 | ₩22,115 | ₩21,860 | ₩21,927 | -0.12% | 18.1만 |
|---|
| 2026.08.13 | ₩22,061 | ₩22,182 | ₩21,873 | ₩22,007 | -0.24% | 17.2만 |
|---|
| 2026.08.12 | ₩22,235 | ₩22,289 | ₩21,847 | ₩21,900 | -1.51% | 28.8만 |
|---|
| 2026.08.11 | ₩22,168 | ₩22,584 | ₩21,981 | ₩22,195 | +0.12% | 19.2만 |
|---|
| 2026.08.10 | ₩22,195 | ₩22,383 | ₩22,021 | ₩22,061 | -0.60% | 16.6만 |
|---|
| 2026.08.07 | ₩21,954 | ₩22,423 | ₩21,900 | ₩22,383 | +1.95% | 17.2만 |
|---|
| 2026.08.06 | ₩22,866 | ₩22,960 | ₩22,007 | ₩22,075 | -3.46% | 12.6만 |
|---|
| 2026.08.05 | ₩22,517 | ₩22,530 | ₩22,034 | ₩22,061 | -2.03% | 12.5만 |
|---|
| 2026.08.04 | ₩22,544 | ₩22,691 | ₩22,222 | ₩22,410 | -0.59% | 15.6만 |
|---|
| 2026.08.03 | ₩22,893 | ₩23,174 | ₩22,235 | ₩22,611 | -1.23% | 18만 |
|---|
| 2026.07.31 | ₩22,893 | ₩23,000 | ₩22,504 | ₩22,705 | -0.82% | 20.6만 |
|---|
| 2026.07.30 | ₩22,946 | ₩23,000 | ₩22,705 | ₩22,866 | -0.35% | 10.8만 |
|---|
| 2026.07.29 | ₩23,027 | ₩23,268 | ₩22,691 | ₩22,852 | -0.76% | 11.9만 |
|---|
| 2026.07.28 | ₩23,791 | ₩23,979 | ₩23,174 | ₩23,201 | -2.48% | 9만 |
|---|
| 2026.07.27 | ₩23,711 | ₩23,898 | ₩23,603 | ₩23,644 | -0.28% | 9.7만 |
|---|
| 2026.07.24 | ₩23,912 | ₩24,140 | ₩23,577 | ₩23,630 | -1.18% | 9.6만 |
|---|
| 2026.07.23 | ₩23,751 | ₩23,965 | ₩23,630 | ₩23,778 | +0.11% | 12만 |
|---|
| 2026.07.22 | ₩24,059 | ₩24,100 | ₩23,885 | ₩23,939 | -0.50% | 9.2만 |
|---|
| 2026.07.21 | ₩23,939 | ₩24,448 | ₩23,872 | ₩24,046 | +0.45% | 11.9만 |
|---|
| 2026.07.20 | ₩24,220 | ₩24,515 | ₩24,046 | ₩24,086 | -0.55% | 7.9만 |
|---|
| 2026.07.17 | ₩24,918 | ₩25,481 | ₩24,341 | ₩24,381 | -2.15% | 7.2만 |
|---|
| 2026.07.16 | ₩24,824 | ₩25,467 | ₩24,153 | ₩25,025 | +0.81% | 10.1만 |
|---|
| 2026.07.15 | ₩24,341 | ₩24,784 | ₩24,341 | ₩24,676 | +1.38% | 5.9만 |
|---|
| 2026.07.14 | ₩24,703 | ₩24,904 | ₩24,180 | ₩24,354 | -1.41% | 5.7만 |
|---|
| 2026.07.13 | ₩24,663 | ₩24,971 | ₩24,663 | ₩24,770 | +0.44% | 6.6만 |
|---|
| 2026.07.10 | ₩24,609 | ₩24,971 | ₩24,542 | ₩24,556 | -0.22% | 5.4만 |
|---|
| 2026.07.09 | ₩24,421 | ₩24,623 | ₩24,421 | ₩24,529 | +0.44% | 5.6만 |
|---|
| 2026.07.08 | ₩24,435 | ₩24,770 | ₩24,274 | ₩24,556 | +0.49% | 12.6만 |
|---|
| 2026.07.07 | ₩24,985 | ₩25,186 | ₩24,475 | ₩24,488 | -1.99% | 14만 |
|---|
| 2026.07.06 | ₩25,293 | ₩25,307 | ₩24,797 | ₩24,864 | -1.70% | 7.8만 |
|---|
| 2026.07.02 | ₩25,481 | ₩25,682 | ₩25,253 | ₩25,293 | -0.74% | 8.1만 |
|---|
| 2026.07.01 | ₩25,213 | ₩25,441 | ₩25,092 | ₩25,360 | +0.59% | 14.1만 |
|---|
| 2026.06.30 | ₩25,441 | ₩25,494 | ₩25,052 | ₩25,079 | -1.42% | 10.5만 |
|---|
| 2026.06.29 | ₩25,253 | ₩25,494 | ₩24,824 | ₩25,360 | +0.42% | 14.5만 |
|---|
| 2026.06.26 | ₩24,944 | ₩25,387 | ₩24,918 | ₩25,293 | +1.40% | 38.6만 |
|---|
| 2026.06.25 | ₩24,797 | ₩24,971 | ₩24,274 | ₩24,757 | -0.16% | 9.3만 |
|---|
| 2026.06.24 | ₩25,347 | ₩25,588 | ₩24,757 | ₩24,824 | -2.06% | 9.6만 |
|---|
| 2026.06.23 | ₩24,958 | ₩25,320 | ₩24,770 | ₩25,293 | +1.34% | 6.2만 |
|---|
| 2026.06.22 | ₩24,649 | ₩25,132 | ₩24,649 | ₩24,770 | +0.49% | 8.2만 |
|---|
| 2026.06.18 | ₩25,159 | ₩25,159 | ₩24,743 | ₩24,784 | -1.49% | 13만 |
|---|
| 2026.06.17 | ₩25,333 | ₩25,333 | ₩24,676 | ₩24,971 | -1.43% | 9.5만 |
|---|
| 2026.06.16 | ₩26,111 | ₩26,500 | ₩25,280 | ₩25,508 | -2.31% | 9.3만 |
|---|
| 2026.06.15 | ₩25,722 | ₩26,219 | ₩25,669 | ₩25,923 | +0.78% | 11.2만 |
|---|
| 2026.06.12 | ₩25,977 | ₩26,326 | ₩25,360 | ₩25,830 | -0.57% | 6.9만 |
|---|
| 2026.06.11 | ₩26,299 | ₩26,379 | ₩25,763 | ₩25,776 | -1.99% | 8만 |
|---|
| 2026.06.10 | ₩26,272 | ₩26,540 | ₩25,950 | ₩26,084 | -0.71% | 6.9만 |
|---|
| 2026.06.09 | ₩25,937 | ₩26,366 | ₩25,816 | ₩26,058 | +0.47% | 6만 |
|---|
| 2026.06.08 | ₩25,763 | ₩25,964 | ₩25,655 | ₩25,709 | -0.21% | 8.9만 |
|---|
| 2026.06.05 | ₩25,722 | ₩26,151 | ₩25,628 | ₩25,803 | +0.31% | 9.2만 |
|---|
| 2026.06.04 | ₩25,535 | ₩25,830 | ₩25,360 | ₩25,602 | +0.26% | 12.1만 |
|---|
| 2026.06.03 | ₩25,387 | ₩25,628 | ₩25,240 | ₩25,320 | -0.26% | 10만 |
|---|
| 2026.06.02 | ₩25,199 | ₩25,695 | ₩25,199 | ₩25,602 | +1.60% | 5만 |
|---|
| 2026.06.01 | ₩25,883 | ₩26,192 | ₩25,307 | ₩25,320 | -2.18% | 11.3만 |
|---|
| 2026.05.29 | ₩26,245 | ₩26,379 | ₩25,923 | ₩25,923 | -1.23% | 9.5만 |
|---|
| 2026.05.28 | ₩25,937 | ₩26,460 | ₩25,937 | ₩26,272 | +1.29% | 12.4만 |
|---|
| 2026.05.27 | ₩26,446 | ₩26,473 | ₩26,111 | ₩26,111 | -1.27% | 8.8만 |
|---|
| 2026.05.26 | ₩25,870 | ₩26,366 | ₩25,669 | ₩26,272 | +1.56% | 8.7만 |
|---|
| 2026.05.22 | ₩26,098 | ₩26,151 | ₩25,481 | ₩25,816 | -1.08% | 9.9만 |
|---|
| 2026.05.21 | ₩26,071 | ₩26,165 | ₩25,588 | ₩26,084 | +0.05% | 7.1만 |
|---|
| 2026.05.20 | ₩25,830 | ₩26,219 | ₩25,736 | ₩26,192 | +1.40% | 7.5만 |
|---|
| 2026.05.19 | ₩25,910 | ₩26,219 | ₩25,588 | ₩25,763 | -0.57% | 5.3만 |
|---|
| 2026.05.18 | ₩25,535 | ₩26,138 | ₩25,535 | ₩25,937 | +1.58% | 7.2만 |
|---|
| 2026.05.15 | ₩25,776 | ₩25,937 | ₩25,240 | ₩25,561 | -0.83% | 6.8만 |
|---|
| 2026.05.14 | ₩25,883 | ₩26,567 | ₩25,360 | ₩25,870 | -0.05% | 11.7만 |
|---|
| 2026.05.13 | ₩26,084 | ₩26,312 | ₩25,870 | ₩25,870 | -0.82% | 9.9만 |
|---|
| 2026.05.12 | ₩25,977 | ₩26,272 | ₩25,763 | ₩26,192 | +0.83% | 8만 |
|---|
| 2026.05.11 | ₩26,902 | ₩27,077 | ₩25,977 | ₩26,138 | -2.84% | 9.9만 |
|---|
| 2026.05.08 | ₩27,734 | ₩27,734 | ₩26,661 | ₩27,037 | -2.51% | 10만 |
|---|
| 2026.05.07 | ₩27,090 | ₩28,579 | ₩26,795 | ₩27,466 | +1.39% | 16.4만 |
|---|
| 2026.05.06 | ₩26,433 | ₩26,983 | ₩26,165 | ₩26,446 | +0.05% | 6.5만 |
|---|
| 2026.05.05 | ₩26,876 | ₩26,996 | ₩26,326 | ₩26,353 | -1.95% | 8.3만 |
|---|
| 2026.05.04 | ₩26,219 | ₩27,117 | ₩26,205 | ₩26,661 | +1.69% | 9.6만 |
|---|
| 2026.05.01 | ₩26,138 | ₩26,634 | ₩26,058 | ₩26,245 | +0.41% | 15.1만 |
|---|
| 2026.04.30 | ₩26,178 | ₩26,406 | ₩26,125 | ₩26,245 | +0.26% | 8.3만 |
|---|
| 2026.04.29 | ₩27,117 | ₩27,506 | ₩26,272 | ₩26,366 | -2.77% | 10만 |
|---|
| 2026.04.28 | ₩27,157 | ₩27,734 | ₩27,157 | ₩27,251 | +0.35% | 9.6만 |
|---|
| 2026.04.27 | ₩26,326 | ₩27,546 | ₩26,326 | ₩27,010 | +2.60% | 17.5만 |
|---|
| 2026.04.24 | ₩26,125 | ₩26,554 | ₩26,125 | ₩26,446 | +1.23% | 5.5만 |
|---|
| 2026.04.23 | ₩26,071 | ₩26,473 | ₩25,950 | ₩26,259 | +0.72% | 4.9만 |
|---|
| 2026.04.22 | ₩25,830 | ₩26,151 | ₩25,830 | ₩25,937 | +0.42% | 6.8만 |
|---|
| 2026.04.21 | ₩26,044 | ₩26,178 | ₩25,803 | ₩25,830 | -0.82% | 7.7만 |
|---|
| 2026.04.20 | ₩26,514 | ₩26,688 | ₩26,058 | ₩26,084 | -1.62% | 7.2만 |
|---|
| 2026.04.17 | ₩26,272 | ₩26,809 | ₩26,272 | ₩26,594 | +1.23% | 7.3만 |
|---|
| 2026.04.16 | ₩26,098 | ₩26,379 | ₩25,897 | ₩26,245 | +0.57% | 10만 |
|---|
| 2026.04.15 | ₩25,910 | ₩26,151 | ₩25,816 | ₩26,098 | +0.72% | 9.1만 |
|---|
| 2026.04.14 | ₩25,964 | ₩26,178 | ₩25,870 | ₩26,031 | +0.26% | 10.5만 |
|---|
| 2026.04.13 | ₩26,071 | ₩26,138 | ₩25,749 | ₩26,058 | -0.05% | 7.6만 |
|---|
| 2026.04.10 | ₩25,991 | ₩26,138 | ₩25,897 | ₩25,964 | -0.10% | 5.8만 |
|---|
| 2026.04.09 | ₩25,937 | ₩26,286 | ₩25,937 | ₩26,084 | +0.57% | 6.3만 |
|---|
| 2026.04.08 | ₩26,487 | ₩26,514 | ₩25,950 | ₩26,111 | -1.42% | 8.5만 |
|---|
| 2026.04.07 | ₩25,763 | ₩26,151 | ₩25,763 | ₩25,950 | +0.73% | 14.5만 |
|---|
| 2026.04.06 | ₩25,709 | ₩25,991 | ₩25,709 | ₩25,776 | +0.26% | 6.7만 |
|---|
| 2026.04.02 | ₩25,360 | ₩25,776 | ₩25,213 | ₩25,749 | +1.53% | 5.8만 |
|---|
| 2026.04.01 | ₩25,240 | ₩25,628 | ₩25,159 | ₩25,441 | +0.80% | 8만 |
|---|
| 2026.03.31 | ₩25,669 | ₩25,722 | ₩25,079 | ₩25,266 | -1.57% | 12만 |
|---|
| 2026.03.30 | ₩25,803 | ₩25,883 | ₩25,481 | ₩25,602 | -0.78% | 9만 |
|---|
| 2026.03.27 | ₩25,467 | ₩25,722 | ₩25,467 | ₩25,561 | +0.37% | 6.1만 |
|---|
| 2026.03.26 | ₩25,441 | ₩25,870 | ₩25,441 | ₩25,628 | +0.74% | 5.9만 |
|---|
| 2026.03.25 | ₩25,763 | ₩25,816 | ₩25,387 | ₩25,427 | -1.30% | 10만 |
|---|
| 2026.03.24 | ₩25,146 | ₩25,830 | ₩25,146 | ₩25,575 | +1.71% | 8.1만 |
|---|
| 2026.03.23 | ₩25,038 | ₩25,709 | ₩24,703 | ₩25,347 | +1.23% | 13.5만 |
|---|
| 2026.03.20 | ₩25,065 | ₩25,132 | ₩24,502 | ₩24,676 | -1.55% | 16.5만 |
|---|
| 2026.03.19 | ₩24,314 | ₩25,467 | ₩24,314 | ₩25,065 | +3.09% | 11.1만 |
|---|
| 2026.03.18 | ₩25,199 | ₩25,280 | ₩24,421 | ₩24,475 | -2.87% | 12만 |
|---|
| 2026.03.17 | ₩25,293 | ₩26,299 | ₩25,105 | ₩25,441 | +0.58% | 13만 |
|---|
| 2026.03.16 | ₩25,481 | ₩25,615 | ₩25,105 | ₩25,199 | -1.11% | 8.3만 |
|---|
| 2026.03.13 | ₩25,937 | ₩26,151 | ₩24,958 | ₩25,213 | -2.79% | 14.2만 |
|---|
| 2026.03.12 | ₩25,293 | ₩26,192 | ₩25,186 | ₩25,709 | +1.64% | 15.1만 |
|---|
| 2026.03.11 | ₩24,033 | ₩26,004 | ₩24,033 | ₩25,561 | +6.36% | 37.4만 |
|---|
| 2026.03.10 | ₩23,791 | ₩24,395 | ₩23,563 | ₩23,952 | +0.68% | 14.6만 |
|---|
| 2026.03.09 | ₩23,791 | ₩24,033 | ₩23,402 | ₩23,979 | +0.79% | 12.8만 |
|---|
| 2026.03.06 | ₩23,375 | ₩24,100 | ₩23,375 | ₩24,033 | +2.81% | 10.8만 |
|---|
| 2026.03.05 | ₩24,033 | ₩24,086 | ₩23,603 | ₩23,697 | -1.40% | 8.4만 |
|---|
| 2026.03.04 | ₩23,952 | ₩24,421 | ₩23,630 | ₩24,247 | +1.23% | 7.2만 |
|---|
| 2026.03.03 | ₩23,362 | ₩24,006 | ₩23,241 | ₩23,764 | +1.72% | 8.7만 |
|---|
| 2026.03.02 | ₩23,496 | ₩24,033 | ₩23,322 | ₩23,724 | +0.97% | 6.7만 |
|---|
| 2026.02.27 | ₩23,630 | ₩23,979 | ₩23,375 | ₩23,617 | -0.06% | 6.3만 |
|---|
| 2026.02.26 | ₩24,193 | ₩24,314 | ₩23,603 | ₩23,858 | -1.39% | 8.2만 |
|---|
| 2026.02.25 | ₩23,469 | ₩24,180 | ₩23,201 | ₩24,046 | +2.46% | 7.9만 |
|---|
| 2026.02.24 | ₩22,933 | ₩23,751 | ₩22,933 | ₩23,509 | +2.51% | 12.9만 |
|---|
| 2026.02.23 | ₩23,201 | ₩23,308 | ₩22,799 | ₩22,946 | -1.10% | 10.4만 |
|---|
| 2026.02.20 | ₩22,678 | ₩23,241 | ₩22,611 | ₩23,121 | +1.95% | 9.3만 |
|---|
| 2026.02.19 | ₩22,450 | ₩22,866 | ₩22,450 | ₩22,678 | +1.02% | 7.9만 |
|---|
| 2026.02.18 | ₩22,839 | ₩23,094 | ₩22,544 | ₩22,624 | -0.94% | 7.6만 |
|---|
| 2026.02.17 | ₩22,678 | ₩23,067 | ₩22,530 | ₩22,893 | +0.95% | 10.4만 |
|---|
| 2026.02.13 | ₩22,490 | ₩22,705 | ₩22,195 | ₩22,598 | +0.48% | 7.6만 |
|---|
| 2026.02.12 | ₩22,490 | ₩22,544 | ₩22,155 | ₩22,302 | -0.83% | 7만 |
|---|
| 2026.02.11 | ₩22,517 | ₩22,557 | ₩22,142 | ₩22,302 | -0.95% | 5.1만 |
|---|
| 2026.02.10 | ₩22,209 | ₩22,530 | ₩22,061 | ₩22,423 | +0.97% | 7.3만 |
|---|
| 2026.02.09 | ₩22,262 | ₩22,423 | ₩21,994 | ₩22,235 | -0.12% | 7.1만 |
|---|
| 2026.02.06 | ₩22,101 | ₩22,423 | ₩22,048 | ₩22,276 | +0.79% | 10.3만 |
|---|
| 2026.02.05 | ₩21,994 | ₩22,222 | ₩21,847 | ₩22,075 | +0.37% | 8.7만 |
|---|
| 2026.02.04 | ₩21,887 | ₩22,061 | ₩21,578 | ₩21,954 | +0.31% | 13.5만 |
|---|
| 2026.02.03 | ₩21,686 | ₩21,940 | ₩21,619 | ₩21,739 | +0.25% | 9.6만 |
|---|
| 2026.02.02 | ₩21,645 | ₩21,927 | ₩21,565 | ₩21,726 | +0.37% | 10.9만 |
|---|
| 2026.01.30 | ₩21,779 | ₩21,927 | ₩21,417 | ₩21,578 | -0.92% | 10.1만 |
|---|
| 2026.01.29 | ₩21,833 | ₩21,927 | ₩21,605 | ₩21,887 | +0.25% | 8.3만 |
|---|
| 2026.01.28 | ₩21,779 | ₩22,021 | ₩21,645 | ₩21,699 | -0.37% | 8.5만 |
|---|
| 2026.01.27 | ₩21,632 | ₩21,873 | ₩21,632 | ₩21,806 | +0.81% | 5.2만 |
|---|
| 2026.01.26 | ₩21,793 | ₩21,860 | ₩21,471 | ₩21,672 | -0.55% | 7.1만 |
|---|
| 2026.01.23 | ₩22,034 | ₩22,289 | ₩21,753 | ₩21,860 | -0.79% | 9.2만 |
|---|
| 2026.01.22 | ₩22,007 | ₩22,249 | ₩21,753 | ₩22,115 | +0.49% | 6.5만 |
|---|
| 2026.01.21 | ₩21,779 | ₩22,007 | ₩21,538 | ₩22,007 | +1.05% | 11.1만 |
|---|
| 2026.01.20 | ₩22,195 | ₩22,302 | ₩21,632 | ₩21,686 | -2.30% | 7.4만 |
|---|
| 2026.01.16 | ₩22,490 | ₩22,624 | ₩22,262 | ₩22,437 | -0.24% | 9.4만 |
|---|
| 2026.01.15 | ₩21,900 | ₩22,785 | ₩21,887 | ₩22,598 | +3.18% | 13.4만 |
|---|
| 2026.01.14 | ₩21,994 | ₩22,329 | ₩21,686 | ₩21,927 | -0.30% | 15.3만 |
|---|
| 2026.01.13 | ₩21,525 | ₩22,088 | ₩21,471 | ₩21,967 | +2.06% | 20.6만 |
|---|
| 2026.01.12 | ₩21,310 | ₩21,659 | ₩21,243 | ₩21,525 | +1.01% | 20.3만 |
|---|
| 2026.01.09 | ₩21,323 | ₩21,498 | ₩21,109 | ₩21,404 | +0.38% | 14만 |
|---|
| 2026.01.08 | ₩21,082 | ₩21,444 | ₩21,082 | ₩21,283 | +0.95% | 13.5만 |
|---|
| 2026.01.07 | ₩21,391 | ₩21,391 | ₩21,015 | ₩21,176 | -1.00% | 7.1만 |
|---|
| 2026.01.06 | ₩21,055 | ₩21,364 | ₩20,988 | ₩21,323 | +1.27% | 7.6만 |
|---|
| 2026.01.05 | ₩21,028 | ₩21,283 | ₩20,988 | ₩21,122 | +0.45% | 11.8만 |
|---|
| 2026.01.02 | ₩21,189 | ₩21,189 | ₩20,532 | ₩21,002 | -0.89% | 19.7만 |
|---|
| 2025.12.31 | ₩21,283 | ₩21,350 | ₩21,082 | ₩21,149 | -0.63% | 6.3만 |
|---|
| 2025.12.30 | ₩21,256 | ₩21,256 | ₩21,109 | ₩21,203 | -0.25% | 8.8만 |
|---|
| 2025.12.29 | ₩21,337 | ₩21,350 | ₩21,163 | ₩21,230 | -0.50% | 14.7만 |
|---|
| 2025.12.26 | ₩21,216 | ₩21,323 | ₩21,122 | ₩21,283 | +0.32% | 7.7만 |
|---|
| 2025.12.24 | ₩21,163 | ₩21,471 | ₩21,055 | ₩21,203 | +0.19% | 3.6만 |
|---|
| 2025.12.23 | ₩21,230 | ₩21,297 | ₩21,163 | ₩21,176 | -0.25% | 10.3만 |
|---|
| 2025.12.22 | ₩21,163 | ₩21,391 | ₩21,096 | ₩21,270 | +0.51% | 12.2만 |
|---|
| 2025.12.19 | ₩21,551 | ₩21,726 | ₩21,055 | ₩21,163 | -1.80% | 17.3만 |
|---|
| 2025.12.18 | ₩21,498 | ₩21,645 | ₩21,323 | ₩21,498 | 0.00% | 7.3만 |
|---|
| 2025.12.17 | ₩21,377 | ₩21,739 | ₩21,323 | ₩21,377 | 0.00% | 8.9만 |
|---|
| 2025.12.16 | ₩21,860 | ₩21,994 | ₩21,431 | ₩21,431 | -1.96% | 7.6만 |
|---|
| 2025.12.15 | ₩22,088 | ₩22,101 | ₩21,793 | ₩21,847 | -1.09% | 9.8만 |
|---|
| 2025.12.12 | ₩22,075 | ₩22,195 | ₩21,940 | ₩22,075 | 0.00% | 12.3만 |
|---|
| 2025.12.11 | ₩22,021 | ₩22,235 | ₩21,927 | ₩22,021 | 0.00% | 10.4만 |
|---|
| 2025.12.10 | ₩21,686 | ₩22,021 | ₩21,686 | ₩21,954 | +1.24% | 11.5만 |
|---|
| 2025.12.09 | ₩21,404 | ₩21,753 | ₩21,404 | ₩21,645 | +1.13% | 6.4만 |
|---|
| 2025.12.08 | ₩21,484 | ₩21,578 | ₩21,404 | ₩21,444 | -0.19% | 7.9만 |
|---|
| 2025.12.05 | ₩21,444 | ₩21,672 | ₩21,404 | ₩21,471 | +0.13% | 5.3만 |
|---|
| 2025.12.04 | ₩21,833 | ₩22,007 | ₩21,498 | ₩21,511 | -1.47% | 7.2만 |
|---|
| 2025.12.03 | ₩21,739 | ₩21,954 | ₩21,645 | ₩21,927 | +0.86% | 5.6만 |
|---|
| 2025.12.02 | ₩21,672 | ₩21,686 | ₩21,364 | ₩21,592 | -0.37% | 4.8만 |
|---|
| 2025.12.01 | ₩21,565 | ₩21,766 | ₩21,444 | ₩21,525 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩21,900 | ₩21,900 | ₩21,605 | ₩21,766 | -0.61% | 3.9만 |
|---|
| 2025.11.26 | ₩21,565 | ₩22,021 | ₩21,525 | ₩21,793 | +1.06% | 9.8만 |
|---|
| 2025.11.25 | ₩21,270 | ₩21,954 | ₩21,270 | ₩21,645 | +1.77% | 11.1만 |
|---|
| 2025.11.24 | ₩21,525 | ₩21,525 | ₩21,069 | ₩21,096 | -1.99% | 8.7만 |
|---|
| 2025.11.21 | ₩21,283 | ₩21,686 | ₩20,841 | ₩21,565 | +1.32% | 12.3만 |
|---|
| 2025.11.20 | ₩21,525 | ₩21,632 | ₩21,176 | ₩21,230 | -1.37% | 6.5만 |
|---|
| 2025.11.19 | ₩21,444 | ₩21,458 | ₩20,988 | ₩21,350 | -0.44% | 12.9만 |
|---|
| 2025.11.18 | ₩21,391 | ₩21,511 | ₩21,055 | ₩21,377 | -0.06% | 8.2만 |
|---|
| 2025.11.17 | ₩22,128 | ₩22,128 | ₩21,283 | ₩21,323 | -3.64% | 9.3만 |
|---|
| 2025.11.14 | ₩21,873 | ₩22,142 | ₩21,699 | ₩22,088 | +0.98% | 10.7만 |
|---|
| 2025.11.13 | ₩21,699 | ₩21,954 | ₩21,578 | ₩21,847 | +0.68% | 9.5만 |
|---|
| 2025.11.12 | ₩21,793 | ₩21,954 | ₩21,592 | ₩21,806 | +0.06% | 8.6만 |
|---|
| 2025.11.11 | ₩21,645 | ₩21,860 | ₩21,484 | ₩21,806 | +0.74% | 9.3만 |
|---|
| 2025.11.10 | ₩21,753 | ₩21,753 | ₩21,391 | ₩21,538 | -0.99% | 8.6만 |
|---|
| 2025.11.07 | ₩21,216 | ₩21,699 | ₩20,948 | ₩21,511 | +1.39% | 10.3만 |
|---|
| 2025.11.06 | ₩21,793 | ₩21,820 | ₩21,069 | ₩21,109 | -3.14% | 8.8만 |
|---|
| 2025.11.05 | ₩21,082 | ₩21,431 | ₩20,841 | ₩21,417 | +1.59% | 9.6만 |
|---|
| 2025.11.04 | ₩21,028 | ₩21,136 | ₩20,707 | ₩20,894 | -0.64% | 9만 |
|---|
| 2025.11.03 | ₩21,122 | ₩21,364 | ₩20,854 | ₩21,042 | -0.38% | 7.9만 |
|---|
| 2025.10.31 | ₩21,176 | ₩21,458 | ₩20,988 | ₩21,216 | +0.19% | 16.5만 |
|---|
| 2025.10.30 | ₩20,787 | ₩21,310 | ₩20,760 | ₩21,283 | +2.39% | 11만 |
|---|
| 2025.10.29 | ₩21,350 | ₩21,551 | ₩20,800 | ₩21,015 | -1.57% | 8.5만 |
|---|
| 2025.10.28 | ₩21,498 | ₩21,565 | ₩21,350 | ₩21,444 | -0.25% | 4.6만 |
|---|
| 2025.10.27 | ₩21,739 | ₩21,873 | ₩21,498 | ₩21,538 | -0.93% | 6.9만 |
|---|
| 2025.10.24 | ₩21,619 | ₩21,954 | ₩21,619 | ₩21,672 | +0.25% | 5.9만 |
|---|
| 2025.10.23 | ₩21,471 | ₩21,779 | ₩21,323 | ₩21,619 | +0.69% | 6.5만 |
|---|
| 2025.10.22 | ₩21,189 | ₩21,672 | ₩21,189 | ₩21,350 | +0.76% | 9.2만 |
|---|
| 2025.10.21 | ₩21,109 | ₩21,283 | ₩20,894 | ₩21,189 | +0.38% | 6.7만 |
|---|
| 2025.10.20 | ₩20,961 | ₩21,297 | ₩20,854 | ₩21,176 | +1.02% | 8.9만 |
|---|
| 2025.10.17 | ₩20,975 | ₩21,149 | ₩20,827 | ₩20,841 | -0.64% | 9만 |
|---|
| 2025.10.16 | ₩21,297 | ₩21,404 | ₩20,921 | ₩21,042 | -1.20% | 11.4만 |
|---|
| 2025.10.15 | ₩21,136 | ₩21,498 | ₩21,136 | ₩21,323 | +0.89% | 9.9만 |
|---|
| 2025.10.14 | ₩20,747 | ₩21,243 | ₩20,747 | ₩21,136 | +1.87% | 10.1만 |
|---|
| 2025.10.13 | ₩20,921 | ₩21,122 | ₩20,693 | ₩20,935 | +0.06% | 10.2만 |
|---|
| 2025.10.10 | ₩21,149 | ₩21,310 | ₩20,774 | ₩20,841 | -1.46% | 10.2만 |
|---|