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 | ₩21,923 | ₩22,043 | ₩21,735 | ₩21,909 | -0.06% | 5.1만 |
| 2026.10.08 | ₩21,655 | ₩22,003 | ₩21,615 | ₩21,976 | +1.49% | 6.2만 |
| 2026.10.07 | ₩21,762 | ₩22,137 | ₩21,494 | ₩21,655 | -0.49% | 11.1만 |
| 2026.10.06 | ₩21,708 | ₩22,070 | ₩21,668 | ₩21,883 | +0.80% | 8.3만 |
| 2026.10.05 | ₩21,909 | ₩22,017 | ₩21,641 | ₩21,682 | -1.04% | 8만 |
| 2026.10.02 | ₩22,271 | ₩22,419 | ₩21,950 | ₩21,950 | -1.44% | 8.3만 |
| 2026.10.01 | ₩21,655 | ₩22,285 | ₩21,615 | ₩22,097 | +2.04% | 16.2만 |
| 2026.09.30 | ₩22,030 | ₩22,030 | ₩21,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,735 |
| -1.34% |
| 9.5만 |
| 2026.09.29 | ₩22,030 | ₩22,030 | ₩21,829 | ₩21,923 | -0.49% | 7.4만 |
|---|
| 2026.09.28 | ₩22,030 | ₩22,244 | ₩21,883 | ₩21,990 | -0.18% | 8.3만 |
|---|
| 2026.09.25 | ₩21,735 | ₩22,084 | ₩21,494 | ₩22,043 | +1.42% | 11.5만 |
|---|
| 2026.09.24 | ₩21,869 | ₩22,084 | ₩21,762 | ₩21,789 | -0.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,990 | ₩22,110 | ₩21,735 | ₩21,789 | -0.91% | 8.6만 |
|---|
| 2026.09.22 | ₩21,816 | ₩22,164 | ₩21,655 | ₩22,124 | +1.41% | 9.8만 |
|---|
| 2026.09.21 | ₩21,655 | ₩21,842 | ₩21,306 | ₩21,735 | +0.37% | 13.7만 |
|---|
| 2026.09.18 | ₩21,427 | ₩21,655 | ₩21,239 | ₩21,655 | +1.06% | 44.2만 |
|---|
| 2026.09.17 | ₩21,534 | ₩21,548 | ₩21,293 | ₩21,454 | -0.37% | 11.4만 |
|---|
| 2026.09.16 | ₩21,400 | ₩21,454 | ₩21,172 | ₩21,427 | +0.13% | 12.2만 |
|---|
| 2026.09.15 | ₩21,373 | ₩21,400 | ₩21,239 | ₩21,293 | -0.38% | 15.2만 |
|---|
| 2026.09.14 | ₩21,842 | ₩21,856 | ₩21,239 | ₩21,373 | -2.15% | 12.2만 |
|---|
| 2026.09.11 | ₩21,775 | ₩21,829 | ₩21,507 | ₩21,722 | -0.25% | 12.2만 |
|---|
| 2026.09.10 | ₩21,842 | ₩22,579 | ₩21,467 | ₩21,601 | -1.10% | 17만 |
|---|
| 2026.09.09 | ₩22,151 | ₩22,177 | ₩21,655 | ₩21,963 | -0.85% | 11.3만 |
|---|
| 2026.09.08 | ₩21,909 | ₩22,338 | ₩21,829 | ₩22,204 | +1.35% | 22.5만 |
|---|
| 2026.09.04 | ₩21,722 | ₩22,030 | ₩21,641 | ₩22,017 | +1.36% | 11.7만 |
|---|
| 2026.09.03 | ₩21,749 | ₩21,775 | ₩21,481 | ₩21,668 | -0.37% | 11.1만 |
|---|
| 2026.09.02 | ₩21,655 | ₩21,735 | ₩21,494 | ₩21,588 | -0.31% | 15만 |
|---|
| 2026.09.01 | ₩21,454 | ₩21,615 | ₩21,373 | ₩21,548 | +0.44% | 15.2만 |
|---|
| 2026.08.31 | ₩21,601 | ₩21,615 | ₩21,373 | ₩21,548 | -0.25% | 19.9만 |
|---|
| 2026.08.28 | ₩21,695 | ₩21,789 | ₩21,574 | ₩21,708 | +0.06% | 18.3만 |
|---|
| 2026.08.27 | ₩21,213 | ₩21,695 | ₩21,186 | ₩21,628 | +1.96% | 22.6만 |
|---|
| 2026.08.26 | ₩21,574 | ₩21,789 | ₩21,172 | ₩21,266 | -1.43% | 26.6만 |
|---|
| 2026.08.25 | ₩21,775 | ₩22,097 | ₩21,628 | ₩21,682 | -0.43% | 12.9만 |
|---|
| 2026.08.24 | ₩22,151 | ₩22,298 | ₩21,601 | ₩21,829 | -1.45% | 23.4만 |
|---|
| 2026.08.21 | ₩22,084 | ₩22,271 | ₩21,936 | ₩22,030 | -0.24% | 16.9만 |
|---|
| 2026.08.20 | ₩21,990 | ₩22,352 | ₩21,923 | ₩22,057 | +0.30% | 16.2만 |
|---|
| 2026.08.19 | ₩22,017 | ₩22,499 | ₩21,923 | ₩22,151 | +0.61% | 30.5만 |
|---|
| 2026.08.18 | ₩22,338 | ₩22,727 | ₩21,869 | ₩21,950 | -1.74% | 22.4만 |
|---|
| 2026.08.17 | ₩21,909 | ₩22,271 | ₩21,762 | ₩22,204 | +1.35% | 22.5만 |
|---|
| 2026.08.14 | ₩21,936 | ₩22,097 | ₩21,842 | ₩21,909 | -0.12% | 18.1만 |
|---|
| 2026.08.13 | ₩22,043 | ₩22,164 | ₩21,856 | ₩21,990 | -0.24% | 17.2만 |
|---|
| 2026.08.12 | ₩22,218 | ₩22,271 | ₩21,829 | ₩21,883 | -1.51% | 28.8만 |
|---|
| 2026.08.11 | ₩22,151 | ₩22,566 | ₩21,963 | ₩22,177 | +0.12% | 19.2만 |
|---|
| 2026.08.10 | ₩22,177 | ₩22,365 | ₩22,003 | ₩22,043 | -0.60% | 16.6만 |
|---|
| 2026.08.07 | ₩21,936 | ₩22,405 | ₩21,883 | ₩22,365 | +1.95% | 17.2만 |
|---|
| 2026.08.06 | ₩22,847 | ₩22,941 | ₩21,990 | ₩22,057 | -3.46% | 12.6만 |
|---|
| 2026.08.05 | ₩22,499 | ₩22,512 | ₩22,017 | ₩22,043 | -2.03% | 12.5만 |
|---|
| 2026.08.04 | ₩22,526 | ₩22,673 | ₩22,204 | ₩22,392 | -0.59% | 15.6만 |
|---|
| 2026.08.03 | ₩22,874 | ₩23,156 | ₩22,218 | ₩22,593 | -1.23% | 18만 |
|---|
| 2026.07.31 | ₩22,874 | ₩22,981 | ₩22,486 | ₩22,687 | -0.82% | 20.6만 |
|---|
| 2026.07.30 | ₩22,928 | ₩22,981 | ₩22,687 | ₩22,847 | -0.35% | 10.8만 |
|---|
| 2026.07.29 | ₩23,008 | ₩23,249 | ₩22,673 | ₩22,834 | -0.76% | 11.9만 |
|---|
| 2026.07.28 | ₩23,772 | ₩23,960 | ₩23,156 | ₩23,182 | -2.48% | 9만 |
|---|
| 2026.07.27 | ₩23,692 | ₩23,879 | ₩23,584 | ₩23,625 | -0.28% | 9.7만 |
|---|
| 2026.07.24 | ₩23,893 | ₩24,120 | ₩23,558 | ₩23,611 | -1.18% | 9.6만 |
|---|
| 2026.07.23 | ₩23,732 | ₩23,946 | ₩23,611 | ₩23,759 | +0.11% | 12만 |
|---|
| 2026.07.22 | ₩24,040 | ₩24,080 | ₩23,866 | ₩23,919 | -0.50% | 9.2만 |
|---|
| 2026.07.21 | ₩23,919 | ₩24,429 | ₩23,852 | ₩24,027 | +0.45% | 11.9만 |
|---|
| 2026.07.20 | ₩24,201 | ₩24,496 | ₩24,027 | ₩24,067 | -0.55% | 7.9만 |
|---|
| 2026.07.17 | ₩24,898 | ₩25,460 | ₩24,321 | ₩24,362 | -2.15% | 7.2만 |
|---|
| 2026.07.16 | ₩24,804 | ₩25,447 | ₩24,134 | ₩25,005 | +0.81% | 10.1만 |
|---|
| 2026.07.15 | ₩24,321 | ₩24,764 | ₩24,321 | ₩24,656 | +1.38% | 5.9만 |
|---|
| 2026.07.14 | ₩24,683 | ₩24,884 | ₩24,161 | ₩24,335 | -1.41% | 5.7만 |
|---|
| 2026.07.13 | ₩24,643 | ₩24,951 | ₩24,643 | ₩24,750 | +0.44% | 6.6만 |
|---|
| 2026.07.10 | ₩24,589 | ₩24,951 | ₩24,522 | ₩24,536 | -0.22% | 5.4만 |
|---|
| 2026.07.09 | ₩24,402 | ₩24,603 | ₩24,402 | ₩24,509 | +0.44% | 5.6만 |
|---|
| 2026.07.08 | ₩24,415 | ₩24,750 | ₩24,254 | ₩24,536 | +0.49% | 12.6만 |
|---|
| 2026.07.07 | ₩24,965 | ₩25,166 | ₩24,455 | ₩24,469 | -1.99% | 14만 |
|---|
| 2026.07.06 | ₩25,273 | ₩25,286 | ₩24,777 | ₩24,844 | -1.70% | 7.8만 |
|---|
| 2026.07.02 | ₩25,460 | ₩25,661 | ₩25,233 | ₩25,273 | -0.74% | 8.1만 |
|---|
| 2026.07.01 | ₩25,192 | ₩25,420 | ₩25,072 | ₩25,340 | +0.59% | 14.1만 |
|---|
| 2026.06.30 | ₩25,420 | ₩25,474 | ₩25,032 | ₩25,058 | -1.42% | 10.5만 |
|---|
| 2026.06.29 | ₩25,233 | ₩25,474 | ₩24,804 | ₩25,340 | +0.42% | 14.5만 |
|---|
| 2026.06.26 | ₩24,924 | ₩25,367 | ₩24,898 | ₩25,273 | +1.40% | 38.6만 |
|---|
| 2026.06.25 | ₩24,777 | ₩24,951 | ₩24,254 | ₩24,737 | -0.16% | 9.3만 |
|---|
| 2026.06.24 | ₩25,326 | ₩25,568 | ₩24,737 | ₩24,804 | -2.06% | 9.6만 |
|---|
| 2026.06.23 | ₩24,938 | ₩25,300 | ₩24,750 | ₩25,273 | +1.34% | 6.2만 |
|---|
| 2026.06.22 | ₩24,630 | ₩25,112 | ₩24,630 | ₩24,750 | +0.49% | 8.2만 |
|---|
| 2026.06.18 | ₩25,139 | ₩25,139 | ₩24,723 | ₩24,764 | -1.49% | 13만 |
|---|
| 2026.06.17 | ₩25,313 | ₩25,313 | ₩24,656 | ₩24,951 | -1.43% | 9.5만 |
|---|
| 2026.06.16 | ₩26,090 | ₩26,479 | ₩25,259 | ₩25,487 | -2.31% | 9.3만 |
|---|
| 2026.06.15 | ₩25,702 | ₩26,197 | ₩25,648 | ₩25,903 | +0.78% | 11.2만 |
|---|
| 2026.06.12 | ₩25,956 | ₩26,305 | ₩25,340 | ₩25,809 | -0.57% | 6.9만 |
|---|
| 2026.06.11 | ₩26,278 | ₩26,358 | ₩25,742 | ₩25,755 | -1.99% | 8만 |
|---|
| 2026.06.10 | ₩26,251 | ₩26,519 | ₩25,929 | ₩26,063 | -0.71% | 6.9만 |
|---|
| 2026.06.09 | ₩25,916 | ₩26,345 | ₩25,795 | ₩26,037 | +0.47% | 6만 |
|---|
| 2026.06.08 | ₩25,742 | ₩25,943 | ₩25,635 | ₩25,688 | -0.21% | 8.9만 |
|---|
| 2026.06.05 | ₩25,702 | ₩26,130 | ₩25,608 | ₩25,782 | +0.31% | 9.2만 |
|---|
| 2026.06.04 | ₩25,514 | ₩25,809 | ₩25,340 | ₩25,581 | +0.26% | 12.1만 |
|---|
| 2026.06.03 | ₩25,367 | ₩25,608 | ₩25,219 | ₩25,300 | -0.26% | 10만 |
|---|
| 2026.06.02 | ₩25,179 | ₩25,675 | ₩25,179 | ₩25,581 | +1.60% | 5만 |
|---|
| 2026.06.01 | ₩25,862 | ₩26,171 | ₩25,286 | ₩25,300 | -2.18% | 11.3만 |
|---|
| 2026.05.29 | ₩26,224 | ₩26,358 | ₩25,903 | ₩25,903 | -1.23% | 9.5만 |
|---|
| 2026.05.28 | ₩25,916 | ₩26,439 | ₩25,916 | ₩26,251 | +1.29% | 12.4만 |
|---|
| 2026.05.27 | ₩26,425 | ₩26,452 | ₩26,090 | ₩26,090 | -1.27% | 8.8만 |
|---|
| 2026.05.26 | ₩25,849 | ₩26,345 | ₩25,648 | ₩26,251 | +1.56% | 8.7만 |
|---|
| 2026.05.22 | ₩26,077 | ₩26,130 | ₩25,460 | ₩25,795 | -1.08% | 9.9만 |
|---|
| 2026.05.21 | ₩26,050 | ₩26,144 | ₩25,568 | ₩26,063 | +0.05% | 7.1만 |
|---|
| 2026.05.20 | ₩25,809 | ₩26,197 | ₩25,715 | ₩26,171 | +1.40% | 7.5만 |
|---|
| 2026.05.19 | ₩25,889 | ₩26,197 | ₩25,568 | ₩25,742 | -0.57% | 5.3만 |
|---|
| 2026.05.18 | ₩25,514 | ₩26,117 | ₩25,514 | ₩25,916 | +1.58% | 7.2만 |
|---|
| 2026.05.15 | ₩25,755 | ₩25,916 | ₩25,219 | ₩25,541 | -0.83% | 6.8만 |
|---|
| 2026.05.14 | ₩25,862 | ₩26,546 | ₩25,340 | ₩25,849 | -0.05% | 11.7만 |
|---|
| 2026.05.13 | ₩26,063 | ₩26,291 | ₩25,849 | ₩25,849 | -0.82% | 9.9만 |
|---|
| 2026.05.12 | ₩25,956 | ₩26,251 | ₩25,742 | ₩26,171 | +0.83% | 8만 |
|---|
| 2026.05.11 | ₩26,881 | ₩27,055 | ₩25,956 | ₩26,117 | -2.84% | 9.9만 |
|---|
| 2026.05.08 | ₩27,712 | ₩27,712 | ₩26,640 | ₩27,015 | -2.51% | 10만 |
|---|
| 2026.05.07 | ₩27,068 | ₩28,556 | ₩26,774 | ₩27,444 | +1.39% | 16.4만 |
|---|
| 2026.05.06 | ₩26,412 | ₩26,961 | ₩26,144 | ₩26,425 | +0.05% | 6.5만 |
|---|
| 2026.05.05 | ₩26,854 | ₩26,975 | ₩26,305 | ₩26,331 | -1.95% | 8.3만 |
|---|
| 2026.05.04 | ₩26,197 | ₩27,095 | ₩26,184 | ₩26,640 | +1.69% | 9.6만 |
|---|
| 2026.05.01 | ₩26,117 | ₩26,613 | ₩26,037 | ₩26,224 | +0.41% | 15.1만 |
|---|
| 2026.04.30 | ₩26,157 | ₩26,385 | ₩26,104 | ₩26,224 | +0.26% | 8.3만 |
|---|
| 2026.04.29 | ₩27,095 | ₩27,484 | ₩26,251 | ₩26,345 | -2.77% | 10만 |
|---|
| 2026.04.28 | ₩27,135 | ₩27,712 | ₩27,135 | ₩27,229 | +0.35% | 9.6만 |
|---|
| 2026.04.27 | ₩26,305 | ₩27,524 | ₩26,305 | ₩26,988 | +2.60% | 17.5만 |
|---|
| 2026.04.24 | ₩26,104 | ₩26,532 | ₩26,104 | ₩26,425 | +1.23% | 5.5만 |
|---|
| 2026.04.23 | ₩26,050 | ₩26,452 | ₩25,929 | ₩26,238 | +0.72% | 4.9만 |
|---|
| 2026.04.22 | ₩25,809 | ₩26,130 | ₩25,809 | ₩25,916 | +0.42% | 6.8만 |
|---|
| 2026.04.21 | ₩26,023 | ₩26,157 | ₩25,782 | ₩25,809 | -0.82% | 7.7만 |
|---|
| 2026.04.20 | ₩26,492 | ₩26,666 | ₩26,037 | ₩26,063 | -1.62% | 7.2만 |
|---|
| 2026.04.17 | ₩26,251 | ₩26,787 | ₩26,251 | ₩26,573 | +1.23% | 7.3만 |
|---|
| 2026.04.16 | ₩26,077 | ₩26,358 | ₩25,876 | ₩26,224 | +0.57% | 10만 |
|---|
| 2026.04.15 | ₩25,889 | ₩26,130 | ₩25,795 | ₩26,077 | +0.72% | 9.1만 |
|---|
| 2026.04.14 | ₩25,943 | ₩26,157 | ₩25,849 | ₩26,010 | +0.26% | 10.5만 |
|---|
| 2026.04.13 | ₩26,050 | ₩26,117 | ₩25,728 | ₩26,037 | -0.05% | 7.6만 |
|---|
| 2026.04.10 | ₩25,970 | ₩26,117 | ₩25,876 | ₩25,943 | -0.10% | 5.8만 |
|---|
| 2026.04.09 | ₩25,916 | ₩26,264 | ₩25,916 | ₩26,063 | +0.57% | 6.3만 |
|---|
| 2026.04.08 | ₩26,465 | ₩26,492 | ₩25,929 | ₩26,090 | -1.42% | 8.5만 |
|---|
| 2026.04.07 | ₩25,742 | ₩26,130 | ₩25,742 | ₩25,929 | +0.73% | 14.5만 |
|---|
| 2026.04.06 | ₩25,688 | ₩25,970 | ₩25,688 | ₩25,755 | +0.26% | 6.7만 |
|---|
| 2026.04.02 | ₩25,340 | ₩25,755 | ₩25,192 | ₩25,728 | +1.53% | 5.8만 |
|---|
| 2026.04.01 | ₩25,219 | ₩25,608 | ₩25,139 | ₩25,420 | +0.80% | 8만 |
|---|
| 2026.03.31 | ₩25,648 | ₩25,702 | ₩25,058 | ₩25,246 | -1.57% | 12만 |
|---|
| 2026.03.30 | ₩25,782 | ₩25,862 | ₩25,460 | ₩25,581 | -0.78% | 9만 |
|---|
| 2026.03.27 | ₩25,447 | ₩25,702 | ₩25,447 | ₩25,541 | +0.37% | 6.1만 |
|---|
| 2026.03.26 | ₩25,420 | ₩25,849 | ₩25,420 | ₩25,608 | +0.74% | 5.9만 |
|---|
| 2026.03.25 | ₩25,742 | ₩25,795 | ₩25,367 | ₩25,407 | -1.30% | 10만 |
|---|
| 2026.03.24 | ₩25,125 | ₩25,809 | ₩25,125 | ₩25,554 | +1.71% | 8.1만 |
|---|
| 2026.03.23 | ₩25,018 | ₩25,688 | ₩24,683 | ₩25,326 | +1.23% | 13.5만 |
|---|
| 2026.03.20 | ₩25,045 | ₩25,112 | ₩24,482 | ₩24,656 | -1.55% | 16.5만 |
|---|
| 2026.03.19 | ₩24,295 | ₩25,447 | ₩24,295 | ₩25,045 | +3.09% | 11.1만 |
|---|
| 2026.03.18 | ₩25,179 | ₩25,259 | ₩24,402 | ₩24,455 | -2.87% | 12만 |
|---|
| 2026.03.17 | ₩25,273 | ₩26,278 | ₩25,085 | ₩25,420 | +0.58% | 13만 |
|---|
| 2026.03.16 | ₩25,460 | ₩25,594 | ₩25,085 | ₩25,179 | -1.11% | 8.3만 |
|---|
| 2026.03.13 | ₩25,916 | ₩26,130 | ₩24,938 | ₩25,192 | -2.79% | 14.2만 |
|---|
| 2026.03.12 | ₩25,273 | ₩26,171 | ₩25,166 | ₩25,688 | +1.64% | 15.1만 |
|---|
| 2026.03.11 | ₩24,013 | ₩25,983 | ₩24,013 | ₩25,541 | +6.36% | 37.4만 |
|---|
| 2026.03.10 | ₩23,772 | ₩24,375 | ₩23,544 | ₩23,933 | +0.68% | 14.6만 |
|---|
| 2026.03.09 | ₩23,772 | ₩24,013 | ₩23,383 | ₩23,960 | +0.79% | 12.8만 |
|---|
| 2026.03.06 | ₩23,357 | ₩24,080 | ₩23,357 | ₩24,013 | +2.81% | 10.8만 |
|---|
| 2026.03.05 | ₩24,013 | ₩24,067 | ₩23,584 | ₩23,678 | -1.40% | 8.4만 |
|---|
| 2026.03.04 | ₩23,933 | ₩24,402 | ₩23,611 | ₩24,228 | +1.23% | 7.2만 |
|---|
| 2026.03.03 | ₩23,343 | ₩23,986 | ₩23,223 | ₩23,745 | +1.72% | 8.7만 |
|---|
| 2026.03.02 | ₩23,477 | ₩24,013 | ₩23,303 | ₩23,705 | +0.97% | 6.7만 |
|---|
| 2026.02.27 | ₩23,611 | ₩23,960 | ₩23,357 | ₩23,598 | -0.06% | 6.3만 |
|---|
| 2026.02.26 | ₩24,174 | ₩24,295 | ₩23,584 | ₩23,839 | -1.39% | 8.2만 |
|---|
| 2026.02.25 | ₩23,450 | ₩24,161 | ₩23,182 | ₩24,027 | +2.46% | 7.9만 |
|---|
| 2026.02.24 | ₩22,914 | ₩23,732 | ₩22,914 | ₩23,491 | +2.51% | 12.9만 |
|---|
| 2026.02.23 | ₩23,182 | ₩23,290 | ₩22,780 | ₩22,928 | -1.10% | 10.4만 |
|---|
| 2026.02.20 | ₩22,660 | ₩23,223 | ₩22,593 | ₩23,102 | +1.95% | 9.3만 |
|---|
| 2026.02.19 | ₩22,432 | ₩22,847 | ₩22,432 | ₩22,660 | +1.02% | 7.9만 |
|---|
| 2026.02.18 | ₩22,821 | ₩23,075 | ₩22,526 | ₩22,606 | -0.94% | 7.6만 |
|---|
| 2026.02.17 | ₩22,660 | ₩23,048 | ₩22,512 | ₩22,874 | +0.95% | 10.4만 |
|---|
| 2026.02.13 | ₩22,472 | ₩22,687 | ₩22,177 | ₩22,579 | +0.48% | 7.6만 |
|---|
| 2026.02.12 | ₩22,472 | ₩22,526 | ₩22,137 | ₩22,285 | -0.83% | 7만 |
|---|
| 2026.02.11 | ₩22,499 | ₩22,539 | ₩22,124 | ₩22,285 | -0.95% | 5.1만 |
|---|
| 2026.02.10 | ₩22,191 | ₩22,512 | ₩22,043 | ₩22,405 | +0.97% | 7.3만 |
|---|
| 2026.02.09 | ₩22,244 | ₩22,405 | ₩21,976 | ₩22,218 | -0.12% | 7.1만 |
|---|
| 2026.02.06 | ₩22,084 | ₩22,405 | ₩22,030 | ₩22,258 | +0.79% | 10.3만 |
|---|
| 2026.02.05 | ₩21,976 | ₩22,204 | ₩21,829 | ₩22,057 | +0.37% | 8.7만 |
|---|
| 2026.02.04 | ₩21,869 | ₩22,043 | ₩21,561 | ₩21,936 | +0.31% | 13.5만 |
|---|
| 2026.02.03 | ₩21,668 | ₩21,923 | ₩21,601 | ₩21,722 | +0.25% | 9.6만 |
|---|
| 2026.02.02 | ₩21,628 | ₩21,909 | ₩21,548 | ₩21,708 | +0.37% | 10.9만 |
|---|
| 2026.01.30 | ₩21,762 | ₩21,909 | ₩21,400 | ₩21,561 | -0.92% | 10.1만 |
|---|
| 2026.01.29 | ₩21,816 | ₩21,909 | ₩21,588 | ₩21,869 | +0.25% | 8.3만 |
|---|
| 2026.01.28 | ₩21,762 | ₩22,003 | ₩21,628 | ₩21,682 | -0.37% | 8.5만 |
|---|
| 2026.01.27 | ₩21,615 | ₩21,856 | ₩21,615 | ₩21,789 | +0.81% | 5.2만 |
|---|
| 2026.01.26 | ₩21,775 | ₩21,842 | ₩21,454 | ₩21,655 | -0.55% | 7.1만 |
|---|
| 2026.01.23 | ₩22,017 | ₩22,271 | ₩21,735 | ₩21,842 | -0.79% | 9.2만 |
|---|
| 2026.01.22 | ₩21,990 | ₩22,231 | ₩21,735 | ₩22,097 | +0.49% | 6.5만 |
|---|
| 2026.01.21 | ₩21,762 | ₩21,990 | ₩21,521 | ₩21,990 | +1.05% | 11.1만 |
|---|
| 2026.01.20 | ₩22,177 | ₩22,285 | ₩21,615 | ₩21,668 | -2.30% | 7.4만 |
|---|
| 2026.01.16 | ₩22,472 | ₩22,606 | ₩22,244 | ₩22,419 | -0.24% | 9.4만 |
|---|
| 2026.01.15 | ₩21,883 | ₩22,767 | ₩21,869 | ₩22,579 | +3.18% | 13.4만 |
|---|
| 2026.01.14 | ₩21,976 | ₩22,311 | ₩21,668 | ₩21,909 | -0.30% | 15.3만 |
|---|
| 2026.01.13 | ₩21,507 | ₩22,070 | ₩21,454 | ₩21,950 | +2.06% | 20.6만 |
|---|
| 2026.01.12 | ₩21,293 | ₩21,641 | ₩21,226 | ₩21,507 | +1.01% | 20.3만 |
|---|
| 2026.01.09 | ₩21,306 | ₩21,481 | ₩21,092 | ₩21,387 | +0.38% | 14만 |
|---|
| 2026.01.08 | ₩21,065 | ₩21,427 | ₩21,065 | ₩21,266 | +0.95% | 13.5만 |
|---|
| 2026.01.07 | ₩21,373 | ₩21,373 | ₩20,998 | ₩21,159 | -1.00% | 7.1만 |
|---|
| 2026.01.06 | ₩21,038 | ₩21,347 | ₩20,971 | ₩21,306 | +1.27% | 7.6만 |
|---|
| 2026.01.05 | ₩21,012 | ₩21,266 | ₩20,971 | ₩21,105 | +0.45% | 11.8만 |
|---|
| 2026.01.02 | ₩21,172 | ₩21,172 | ₩20,516 | ₩20,985 | -0.89% | 19.7만 |
|---|
| 2025.12.31 | ₩21,266 | ₩21,333 | ₩21,065 | ₩21,132 | -0.63% | 6.3만 |
|---|
| 2025.12.30 | ₩21,239 | ₩21,239 | ₩21,092 | ₩21,186 | -0.25% | 8.8만 |
|---|
| 2025.12.29 | ₩21,320 | ₩21,333 | ₩21,146 | ₩21,213 | -0.50% | 14.7만 |
|---|
| 2025.12.26 | ₩21,199 | ₩21,306 | ₩21,105 | ₩21,266 | +0.32% | 7.7만 |
|---|
| 2025.12.24 | ₩21,146 | ₩21,454 | ₩21,038 | ₩21,186 | +0.19% | 3.6만 |
|---|
| 2025.12.23 | ₩21,213 | ₩21,280 | ₩21,146 | ₩21,159 | -0.25% | 10.3만 |
|---|
| 2025.12.22 | ₩21,146 | ₩21,373 | ₩21,079 | ₩21,253 | +0.51% | 12.2만 |
|---|
| 2025.12.19 | ₩21,534 | ₩21,708 | ₩21,038 | ₩21,146 | -1.80% | 17.3만 |
|---|
| 2025.12.18 | ₩21,481 | ₩21,628 | ₩21,306 | ₩21,481 | 0.00% | 7.3만 |
|---|
| 2025.12.17 | ₩21,360 | ₩21,722 | ₩21,306 | ₩21,360 | 0.00% | 8.9만 |
|---|
| 2025.12.16 | ₩21,842 | ₩21,976 | ₩21,414 | ₩21,414 | -1.96% | 7.6만 |
|---|
| 2025.12.15 | ₩22,070 | ₩22,084 | ₩21,775 | ₩21,829 | -1.09% | 9.8만 |
|---|
| 2025.12.12 | ₩22,057 | ₩22,177 | ₩21,923 | ₩22,057 | 0.00% | 12.3만 |
|---|
| 2025.12.11 | ₩22,003 | ₩22,218 | ₩21,909 | ₩22,003 | 0.00% | 10.4만 |
|---|
| 2025.12.10 | ₩21,668 | ₩22,003 | ₩21,668 | ₩21,936 | +1.24% | 11.5만 |
|---|
| 2025.12.09 | ₩21,387 | ₩21,735 | ₩21,387 | ₩21,628 | +1.13% | 6.4만 |
|---|
| 2025.12.08 | ₩21,467 | ₩21,561 | ₩21,387 | ₩21,427 | -0.19% | 7.9만 |
|---|
| 2025.12.05 | ₩21,427 | ₩21,655 | ₩21,387 | ₩21,454 | +0.13% | 5.3만 |
|---|
| 2025.12.04 | ₩21,816 | ₩21,990 | ₩21,481 | ₩21,494 | -1.47% | 7.2만 |
|---|
| 2025.12.03 | ₩21,722 | ₩21,936 | ₩21,628 | ₩21,909 | +0.86% | 5.6만 |
|---|
| 2025.12.02 | ₩21,655 | ₩21,668 | ₩21,347 | ₩21,574 | -0.37% | 4.8만 |
|---|
| 2025.12.01 | ₩21,548 | ₩21,749 | ₩21,427 | ₩21,507 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩21,883 | ₩21,883 | ₩21,588 | ₩21,749 | -0.61% | 3.9만 |
|---|
| 2025.11.26 | ₩21,548 | ₩22,003 | ₩21,507 | ₩21,775 | +1.06% | 9.8만 |
|---|
| 2025.11.25 | ₩21,253 | ₩21,936 | ₩21,253 | ₩21,628 | +1.77% | 11.1만 |
|---|
| 2025.11.24 | ₩21,507 | ₩21,507 | ₩21,052 | ₩21,079 | -1.99% | 8.7만 |
|---|
| 2025.11.21 | ₩21,266 | ₩21,668 | ₩20,824 | ₩21,548 | +1.32% | 12.3만 |
|---|
| 2025.11.20 | ₩21,507 | ₩21,615 | ₩21,159 | ₩21,213 | -1.37% | 6.5만 |
|---|
| 2025.11.19 | ₩21,427 | ₩21,440 | ₩20,971 | ₩21,333 | -0.44% | 12.9만 |
|---|
| 2025.11.18 | ₩21,373 | ₩21,494 | ₩21,038 | ₩21,360 | -0.06% | 8.2만 |
|---|
| 2025.11.17 | ₩22,110 | ₩22,110 | ₩21,266 | ₩21,306 | -3.64% | 9.3만 |
|---|
| 2025.11.14 | ₩21,856 | ₩22,124 | ₩21,682 | ₩22,070 | +0.98% | 10.7만 |
|---|
| 2025.11.13 | ₩21,682 | ₩21,936 | ₩21,561 | ₩21,829 | +0.68% | 9.5만 |
|---|
| 2025.11.12 | ₩21,775 | ₩21,936 | ₩21,574 | ₩21,789 | +0.06% | 8.6만 |
|---|
| 2025.11.11 | ₩21,628 | ₩21,842 | ₩21,467 | ₩21,789 | +0.74% | 9.3만 |
|---|
| 2025.11.10 | ₩21,735 | ₩21,735 | ₩21,373 | ₩21,521 | -0.99% | 8.6만 |
|---|
| 2025.11.07 | ₩21,199 | ₩21,682 | ₩20,931 | ₩21,494 | +1.39% | 10.3만 |
|---|
| 2025.11.06 | ₩21,775 | ₩21,802 | ₩21,052 | ₩21,092 | -3.14% | 8.8만 |
|---|
| 2025.11.05 | ₩21,065 | ₩21,414 | ₩20,824 | ₩21,400 | +1.59% | 9.6만 |
|---|
| 2025.11.04 | ₩21,012 | ₩21,119 | ₩20,690 | ₩20,878 | -0.64% | 9만 |
|---|
| 2025.11.03 | ₩21,105 | ₩21,347 | ₩20,837 | ₩21,025 | -0.38% | 7.9만 |
|---|
| 2025.10.31 | ₩21,159 | ₩21,440 | ₩20,971 | ₩21,199 | +0.19% | 16.5만 |
|---|
| 2025.10.30 | ₩20,770 | ₩21,293 | ₩20,744 | ₩21,266 | +2.39% | 11만 |
|---|
| 2025.10.29 | ₩21,333 | ₩21,534 | ₩20,784 | ₩20,998 | -1.57% | 8.5만 |
|---|
| 2025.10.28 | ₩21,481 | ₩21,548 | ₩21,333 | ₩21,427 | -0.25% | 4.6만 |
|---|
| 2025.10.27 | ₩21,722 | ₩21,856 | ₩21,481 | ₩21,521 | -0.93% | 6.9만 |
|---|
| 2025.10.24 | ₩21,601 | ₩21,936 | ₩21,601 | ₩21,655 | +0.25% | 5.9만 |
|---|
| 2025.10.23 | ₩21,454 | ₩21,762 | ₩21,306 | ₩21,601 | +0.69% | 6.5만 |
|---|
| 2025.10.22 | ₩21,172 | ₩21,655 | ₩21,172 | ₩21,333 | +0.76% | 9.2만 |
|---|
| 2025.10.21 | ₩21,092 | ₩21,266 | ₩20,878 | ₩21,172 | +0.38% | 6.7만 |
|---|
| 2025.10.20 | ₩20,945 | ₩21,280 | ₩20,837 | ₩21,159 | +1.02% | 8.9만 |
|---|
| 2025.10.17 | ₩20,958 | ₩21,132 | ₩20,811 | ₩20,824 | -0.64% | 9만 |
|---|
| 2025.10.16 | ₩21,280 | ₩21,387 | ₩20,904 | ₩21,025 | -1.20% | 11.4만 |
|---|
| 2025.10.15 | ₩21,119 | ₩21,481 | ₩21,119 | ₩21,306 | +0.89% | 9.9만 |
|---|
| 2025.10.14 | ₩20,730 | ₩21,226 | ₩20,730 | ₩21,119 | +1.87% | 10.1만 |
|---|
| 2025.10.13 | ₩20,904 | ₩21,105 | ₩20,677 | ₩20,918 | +0.06% | 10.2만 |
|---|
| 2025.10.10 | ₩21,132 | ₩21,293 | ₩20,757 | ₩20,824 | -1.46% | 10.2만 |
|---|