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 | ₩21,752 | ₩21,926 | -0.06% | 5.1만 |
| 2026.10.08 | ₩21,672 | ₩22,020 | ₩21,631 | ₩21,994 | +1.49% | 6.2만 |
| 2026.10.07 | ₩21,779 | ₩22,154 | ₩21,511 | ₩21,672 | -0.49% | 11.1만 |
| 2026.10.06 | ₩21,725 | ₩22,087 | ₩21,685 | ₩21,900 | +0.80% | 8.3만 |
| 2026.10.05 | ₩21,926 | ₩22,034 | ₩21,658 | ₩21,699 | -1.04% | 8만 |
| 2026.10.02 | ₩22,289 | ₩22,436 | ₩21,967 | ₩21,967 | -1.44% | 8.3만 |
| 2026.10.01 | ₩21,672 | ₩22,302 | ₩21,631 | ₩22,114 | +2.04% | 16.2만 |
| 2026.09.30 | ₩22,047 | ₩22,047 | ₩21,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,752 |
| -1.34% |
| 9.5만 |
| 2026.09.29 | ₩22,047 | ₩22,047 | ₩21,846 | ₩21,940 | -0.49% | 7.4만 |
|---|
| 2026.09.28 | ₩22,047 | ₩22,262 | ₩21,900 | ₩22,007 | -0.18% | 8.3만 |
|---|
| 2026.09.25 | ₩21,752 | ₩22,101 | ₩21,511 | ₩22,061 | +1.42% | 11.5만 |
|---|
| 2026.09.24 | ₩21,886 | ₩22,101 | ₩21,779 | ₩21,806 | -0.37% | 9.2만 |
|---|
| 2026.09.23 | ₩22,007 | ₩22,128 | ₩21,752 | ₩21,806 | -0.91% | 8.6만 |
|---|
| 2026.09.22 | ₩21,833 | ₩22,181 | ₩21,672 | ₩22,141 | +1.41% | 9.8만 |
|---|
| 2026.09.21 | ₩21,672 | ₩21,859 | ₩21,323 | ₩21,752 | +0.37% | 13.7만 |
|---|
| 2026.09.18 | ₩21,444 | ₩21,672 | ₩21,256 | ₩21,672 | +1.06% | 44.2만 |
|---|
| 2026.09.17 | ₩21,551 | ₩21,564 | ₩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 | ₩21,390 | ₩21,417 | ₩21,256 | ₩21,310 | -0.38% | 15.2만 |
|---|
| 2026.09.14 | ₩21,859 | ₩21,873 | ₩21,256 | ₩21,390 | -2.15% | 12.2만 |
|---|
| 2026.09.11 | ₩21,792 | ₩21,846 | ₩21,524 | ₩21,739 | -0.25% | 12.2만 |
|---|
| 2026.09.10 | ₩21,859 | ₩22,597 | ₩21,484 | ₩21,618 | -1.10% | 17만 |
|---|
| 2026.09.09 | ₩22,168 | ₩22,195 | ₩21,672 | ₩21,980 | -0.85% | 11.3만 |
|---|
| 2026.09.08 | ₩21,926 | ₩22,356 | ₩21,846 | ₩22,222 | +1.35% | 22.5만 |
|---|
| 2026.09.04 | ₩21,739 | ₩22,047 | ₩21,658 | ₩22,034 | +1.36% | 11.7만 |
|---|
| 2026.09.03 | ₩21,766 | ₩21,792 | ₩21,497 | ₩21,685 | -0.37% | 11.1만 |
|---|
| 2026.09.02 | ₩21,672 | ₩21,752 | ₩21,511 | ₩21,605 | -0.31% | 15만 |
|---|
| 2026.09.01 | ₩21,471 | ₩21,631 | ₩21,390 | ₩21,564 | +0.44% | 15.2만 |
|---|
| 2026.08.31 | ₩21,618 | ₩21,631 | ₩21,390 | ₩21,564 | -0.25% | 19.9만 |
|---|
| 2026.08.28 | ₩21,712 | ₩21,806 | ₩21,591 | ₩21,725 | +0.06% | 18.3만 |
|---|
| 2026.08.27 | ₩21,229 | ₩21,712 | ₩21,202 | ₩21,645 | +1.96% | 22.6만 |
|---|
| 2026.08.26 | ₩21,591 | ₩21,806 | ₩21,189 | ₩21,283 | -1.43% | 26.6만 |
|---|
| 2026.08.25 | ₩21,792 | ₩22,114 | ₩21,645 | ₩21,699 | -0.43% | 12.9만 |
|---|
| 2026.08.24 | ₩22,168 | ₩22,315 | ₩21,618 | ₩21,846 | -1.45% | 23.4만 |
|---|
| 2026.08.21 | ₩22,101 | ₩22,289 | ₩21,953 | ₩22,047 | -0.24% | 16.9만 |
|---|
| 2026.08.20 | ₩22,007 | ₩22,369 | ₩21,940 | ₩22,074 | +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 | ₩21,886 | ₩21,967 | -1.74% | 22.4만 |
|---|
| 2026.08.17 | ₩21,926 | ₩22,289 | ₩21,779 | ₩22,222 | +1.35% | 22.5만 |
|---|
| 2026.08.14 | ₩21,953 | ₩22,114 | ₩21,859 | ₩21,926 | -0.12% | 18.1만 |
|---|
| 2026.08.13 | ₩22,061 | ₩22,181 | ₩21,873 | ₩22,007 | -0.24% | 17.2만 |
|---|
| 2026.08.12 | ₩22,235 | ₩22,289 | ₩21,846 | ₩21,900 | -1.51% | 28.8만 |
|---|
| 2026.08.11 | ₩22,168 | ₩22,584 | ₩21,980 | ₩22,195 | +0.12% | 19.2만 |
|---|
| 2026.08.10 | ₩22,195 | ₩22,382 | ₩22,020 | ₩22,061 | -0.60% | 16.6만 |
|---|
| 2026.08.07 | ₩21,953 | ₩22,423 | ₩21,900 | ₩22,382 | +1.95% | 17.2만 |
|---|
| 2026.08.06 | ₩22,865 | ₩22,959 | ₩22,007 | ₩22,074 | -3.46% | 12.6만 |
|---|
| 2026.08.05 | ₩22,517 | ₩22,530 | ₩22,034 | ₩22,061 | -2.03% | 12.5만 |
|---|
| 2026.08.04 | ₩22,543 | ₩22,691 | ₩22,222 | ₩22,409 | -0.59% | 15.6만 |
|---|
| 2026.08.03 | ₩22,892 | ₩23,174 | ₩22,235 | ₩22,610 | -1.23% | 18만 |
|---|
| 2026.07.31 | ₩22,892 | ₩22,999 | ₩22,503 | ₩22,704 | -0.82% | 20.6만 |
|---|
| 2026.07.30 | ₩22,946 | ₩22,999 | ₩22,704 | ₩22,865 | -0.35% | 10.8만 |
|---|
| 2026.07.29 | ₩23,026 | ₩23,268 | ₩22,691 | ₩22,852 | -0.76% | 11.9만 |
|---|
| 2026.07.28 | ₩23,791 | ₩23,978 | ₩23,174 | ₩23,201 | -2.48% | 9만 |
|---|
| 2026.07.27 | ₩23,710 | ₩23,898 | ₩23,603 | ₩23,643 | -0.28% | 9.7만 |
|---|
| 2026.07.24 | ₩23,911 | ₩24,139 | ₩23,576 | ₩23,630 | -1.18% | 9.6만 |
|---|
| 2026.07.23 | ₩23,750 | ₩23,965 | ₩23,630 | ₩23,777 | +0.11% | 12만 |
|---|
| 2026.07.22 | ₩24,059 | ₩24,099 | ₩23,884 | ₩23,938 | -0.50% | 9.2만 |
|---|
| 2026.07.21 | ₩23,938 | ₩24,448 | ₩23,871 | ₩24,045 | +0.45% | 11.9만 |
|---|
| 2026.07.20 | ₩24,220 | ₩24,515 | ₩24,045 | ₩24,086 | -0.55% | 7.9만 |
|---|
| 2026.07.17 | ₩24,917 | ₩25,480 | ₩24,340 | ₩24,381 | -2.15% | 7.2만 |
|---|
| 2026.07.16 | ₩24,823 | ₩25,467 | ₩24,153 | ₩25,024 | +0.81% | 10.1만 |
|---|
| 2026.07.15 | ₩24,340 | ₩24,783 | ₩24,340 | ₩24,676 | +1.38% | 5.9만 |
|---|
| 2026.07.14 | ₩24,703 | ₩24,904 | ₩24,179 | ₩24,354 | -1.41% | 5.7만 |
|---|
| 2026.07.13 | ₩24,662 | ₩24,971 | ₩24,662 | ₩24,770 | +0.44% | 6.6만 |
|---|
| 2026.07.10 | ₩24,609 | ₩24,971 | ₩24,542 | ₩24,555 | -0.22% | 5.4만 |
|---|
| 2026.07.09 | ₩24,421 | ₩24,622 | ₩24,421 | ₩24,528 | +0.44% | 5.6만 |
|---|
| 2026.07.08 | ₩24,434 | ₩24,770 | ₩24,273 | ₩24,555 | +0.49% | 12.6만 |
|---|
| 2026.07.07 | ₩24,984 | ₩25,185 | ₩24,475 | ₩24,488 | -1.99% | 14만 |
|---|
| 2026.07.06 | ₩25,293 | ₩25,306 | ₩24,796 | ₩24,863 | -1.70% | 7.8만 |
|---|
| 2026.07.02 | ₩25,480 | ₩25,681 | ₩25,252 | ₩25,293 | -0.74% | 8.1만 |
|---|
| 2026.07.01 | ₩25,212 | ₩25,440 | ₩25,091 | ₩25,360 | +0.59% | 14.1만 |
|---|
| 2026.06.30 | ₩25,440 | ₩25,494 | ₩25,051 | ₩25,078 | -1.42% | 10.5만 |
|---|
| 2026.06.29 | ₩25,252 | ₩25,494 | ₩24,823 | ₩25,360 | +0.42% | 14.5만 |
|---|
| 2026.06.26 | ₩24,944 | ₩25,386 | ₩24,917 | ₩25,293 | +1.40% | 38.6만 |
|---|
| 2026.06.25 | ₩24,796 | ₩24,971 | ₩24,273 | ₩24,756 | -0.16% | 9.3만 |
|---|
| 2026.06.24 | ₩25,346 | ₩25,588 | ₩24,756 | ₩24,823 | -2.06% | 9.6만 |
|---|
| 2026.06.23 | ₩24,957 | ₩25,319 | ₩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 | ₩25,158 | ₩25,158 | ₩24,743 | ₩24,783 | -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 | ₩25,279 | ₩25,507 | -2.31% | 9.3만 |
|---|
| 2026.06.15 | ₩25,722 | ₩26,218 | ₩25,668 | ₩25,923 | +0.78% | 11.2만 |
|---|
| 2026.06.12 | ₩25,977 | ₩26,325 | ₩25,360 | ₩25,829 | -0.57% | 6.9만 |
|---|
| 2026.06.11 | ₩26,298 | ₩26,379 | ₩25,762 | ₩25,775 | -1.99% | 8만 |
|---|
| 2026.06.10 | ₩26,272 | ₩26,540 | ₩25,950 | ₩26,084 | -0.71% | 6.9만 |
|---|
| 2026.06.09 | ₩25,936 | ₩26,365 | ₩25,816 | ₩26,057 | +0.47% | 6만 |
|---|
| 2026.06.08 | ₩25,762 | ₩25,963 | ₩25,655 | ₩25,708 | -0.21% | 8.9만 |
|---|
| 2026.06.05 | ₩25,722 | ₩26,151 | ₩25,628 | ₩25,802 | +0.31% | 9.2만 |
|---|
| 2026.06.04 | ₩25,534 | ₩25,829 | ₩25,360 | ₩25,601 | +0.26% | 12.1만 |
|---|
| 2026.06.03 | ₩25,386 | ₩25,628 | ₩25,239 | ₩25,319 | -0.26% | 10만 |
|---|
| 2026.06.02 | ₩25,199 | ₩25,695 | ₩25,199 | ₩25,601 | +1.60% | 5만 |
|---|
| 2026.06.01 | ₩25,883 | ₩26,191 | ₩25,306 | ₩25,319 | -2.18% | 11.3만 |
|---|
| 2026.05.29 | ₩26,245 | ₩26,379 | ₩25,923 | ₩25,923 | -1.23% | 9.5만 |
|---|
| 2026.05.28 | ₩25,936 | ₩26,459 | ₩25,936 | ₩26,272 | +1.29% | 12.4만 |
|---|
| 2026.05.27 | ₩26,446 | ₩26,473 | ₩26,111 | ₩26,111 | -1.27% | 8.8만 |
|---|
| 2026.05.26 | ₩25,869 | ₩26,365 | ₩25,668 | ₩26,272 | +1.56% | 8.7만 |
|---|
| 2026.05.22 | ₩26,097 | ₩26,151 | ₩25,480 | ₩25,816 | -1.08% | 9.9만 |
|---|
| 2026.05.21 | ₩26,070 | ₩26,164 | ₩25,588 | ₩26,084 | +0.05% | 7.1만 |
|---|
| 2026.05.20 | ₩25,829 | ₩26,218 | ₩25,735 | ₩26,191 | +1.40% | 7.5만 |
|---|
| 2026.05.19 | ₩25,909 | ₩26,218 | ₩25,588 | ₩25,762 | -0.57% | 5.3만 |
|---|
| 2026.05.18 | ₩25,534 | ₩26,137 | ₩25,534 | ₩25,936 | +1.58% | 7.2만 |
|---|
| 2026.05.15 | ₩25,775 | ₩25,936 | ₩25,239 | ₩25,561 | -0.83% | 6.8만 |
|---|
| 2026.05.14 | ₩25,883 | ₩26,567 | ₩25,360 | ₩25,869 | -0.05% | 11.7만 |
|---|
| 2026.05.13 | ₩26,084 | ₩26,312 | ₩25,869 | ₩25,869 | -0.82% | 9.9만 |
|---|
| 2026.05.12 | ₩25,977 | ₩26,272 | ₩25,762 | ₩26,191 | +0.83% | 8만 |
|---|
| 2026.05.11 | ₩26,902 | ₩27,076 | ₩25,977 | ₩26,137 | -2.84% | 9.9만 |
|---|
| 2026.05.08 | ₩27,733 | ₩27,733 | ₩26,660 | ₩27,036 | -2.51% | 10만 |
|---|
| 2026.05.07 | ₩27,090 | ₩28,578 | ₩26,795 | ₩27,465 | +1.39% | 16.4만 |
|---|
| 2026.05.06 | ₩26,432 | ₩26,982 | ₩26,164 | ₩26,446 | +0.05% | 6.5만 |
|---|
| 2026.05.05 | ₩26,875 | ₩26,996 | ₩26,325 | ₩26,352 | -1.95% | 8.3만 |
|---|
| 2026.05.04 | ₩26,218 | ₩27,116 | ₩26,205 | ₩26,660 | +1.69% | 9.6만 |
|---|
| 2026.05.01 | ₩26,137 | ₩26,634 | ₩26,057 | ₩26,245 | +0.41% | 15.1만 |
|---|
| 2026.04.30 | ₩26,178 | ₩26,406 | ₩26,124 | ₩26,245 | +0.26% | 8.3만 |
|---|
| 2026.04.29 | ₩27,116 | ₩27,505 | ₩26,272 | ₩26,365 | -2.77% | 10만 |
|---|
| 2026.04.28 | ₩27,157 | ₩27,733 | ₩27,157 | ₩27,251 | +0.35% | 9.6만 |
|---|
| 2026.04.27 | ₩26,325 | ₩27,546 | ₩26,325 | ₩27,009 | +2.60% | 17.5만 |
|---|
| 2026.04.24 | ₩26,124 | ₩26,553 | ₩26,124 | ₩26,446 | +1.23% | 5.5만 |
|---|
| 2026.04.23 | ₩26,070 | ₩26,473 | ₩25,950 | ₩26,258 | +0.72% | 4.9만 |
|---|
| 2026.04.22 | ₩25,829 | ₩26,151 | ₩25,829 | ₩25,936 | +0.42% | 6.8만 |
|---|
| 2026.04.21 | ₩26,044 | ₩26,178 | ₩25,802 | ₩25,829 | -0.82% | 7.7만 |
|---|
| 2026.04.20 | ₩26,513 | ₩26,687 | ₩26,057 | ₩26,084 | -1.62% | 7.2만 |
|---|
| 2026.04.17 | ₩26,272 | ₩26,808 | ₩26,272 | ₩26,593 | +1.23% | 7.3만 |
|---|
| 2026.04.16 | ₩26,097 | ₩26,379 | ₩25,896 | ₩26,245 | +0.57% | 10만 |
|---|
| 2026.04.15 | ₩25,909 | ₩26,151 | ₩25,816 | ₩26,097 | +0.72% | 9.1만 |
|---|
| 2026.04.14 | ₩25,963 | ₩26,178 | ₩25,869 | ₩26,030 | +0.26% | 10.5만 |
|---|
| 2026.04.13 | ₩26,070 | ₩26,137 | ₩25,749 | ₩26,057 | -0.05% | 7.6만 |
|---|
| 2026.04.10 | ₩25,990 | ₩26,137 | ₩25,896 | ₩25,963 | -0.10% | 5.8만 |
|---|
| 2026.04.09 | ₩25,936 | ₩26,285 | ₩25,936 | ₩26,084 | +0.57% | 6.3만 |
|---|
| 2026.04.08 | ₩26,486 | ₩26,513 | ₩25,950 | ₩26,111 | -1.42% | 8.5만 |
|---|
| 2026.04.07 | ₩25,762 | ₩26,151 | ₩25,762 | ₩25,950 | +0.73% | 14.5만 |
|---|
| 2026.04.06 | ₩25,708 | ₩25,990 | ₩25,708 | ₩25,775 | +0.26% | 6.7만 |
|---|
| 2026.04.02 | ₩25,360 | ₩25,775 | ₩25,212 | ₩25,749 | +1.53% | 5.8만 |
|---|
| 2026.04.01 | ₩25,239 | ₩25,628 | ₩25,158 | ₩25,440 | +0.80% | 8만 |
|---|
| 2026.03.31 | ₩25,668 | ₩25,722 | ₩25,078 | ₩25,266 | -1.57% | 12만 |
|---|
| 2026.03.30 | ₩25,802 | ₩25,883 | ₩25,480 | ₩25,601 | -0.78% | 9만 |
|---|
| 2026.03.27 | ₩25,467 | ₩25,722 | ₩25,467 | ₩25,561 | +0.37% | 6.1만 |
|---|
| 2026.03.26 | ₩25,440 | ₩25,869 | ₩25,440 | ₩25,628 | +0.74% | 5.9만 |
|---|
| 2026.03.25 | ₩25,762 | ₩25,816 | ₩25,386 | ₩25,427 | -1.30% | 10만 |
|---|
| 2026.03.24 | ₩25,145 | ₩25,829 | ₩25,145 | ₩25,574 | +1.71% | 8.1만 |
|---|
| 2026.03.23 | ₩25,038 | ₩25,708 | ₩24,703 | ₩25,346 | +1.23% | 13.5만 |
|---|
| 2026.03.20 | ₩25,065 | ₩25,132 | ₩24,501 | ₩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 | ₩25,279 | ₩24,421 | ₩24,475 | -2.87% | 12만 |
|---|
| 2026.03.17 | ₩25,293 | ₩26,298 | ₩25,105 | ₩25,440 | +0.58% | 13만 |
|---|
| 2026.03.16 | ₩25,480 | ₩25,614 | ₩25,105 | ₩25,199 | -1.11% | 8.3만 |
|---|
| 2026.03.13 | ₩25,936 | ₩26,151 | ₩24,957 | ₩25,212 | -2.79% | 14.2만 |
|---|
| 2026.03.12 | ₩25,293 | ₩26,191 | ₩25,185 | ₩25,708 | +1.64% | 15.1만 |
|---|
| 2026.03.11 | ₩24,032 | ₩26,003 | ₩24,032 | ₩25,561 | +6.36% | 37.4만 |
|---|
| 2026.03.10 | ₩23,791 | ₩24,394 | ₩23,563 | ₩23,952 | +0.68% | 14.6만 |
|---|
| 2026.03.09 | ₩23,791 | ₩24,032 | ₩23,402 | ₩23,978 | +0.79% | 12.8만 |
|---|
| 2026.03.06 | ₩23,375 | ₩24,099 | ₩23,375 | ₩24,032 | +2.81% | 10.8만 |
|---|
| 2026.03.05 | ₩24,032 | ₩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 | ₩23,361 | ₩24,005 | ₩23,241 | ₩23,764 | +1.72% | 8.7만 |
|---|
| 2026.03.02 | ₩23,496 | ₩24,032 | ₩23,321 | ₩23,724 | +0.97% | 6.7만 |
|---|
| 2026.02.27 | ₩23,630 | ₩23,978 | ₩23,375 | ₩23,616 | -0.06% | 6.3만 |
|---|
| 2026.02.26 | ₩24,193 | ₩24,314 | ₩23,603 | ₩23,858 | -1.39% | 8.2만 |
|---|
| 2026.02.25 | ₩23,469 | ₩24,179 | ₩23,201 | ₩24,045 | +2.46% | 7.9만 |
|---|
| 2026.02.24 | ₩22,932 | ₩23,750 | ₩22,932 | ₩23,509 | +2.51% | 12.9만 |
|---|
| 2026.02.23 | ₩23,201 | ₩23,308 | ₩22,798 | ₩22,946 | -1.10% | 10.4만 |
|---|
| 2026.02.20 | ₩22,677 | ₩23,241 | ₩22,610 | ₩23,120 | +1.95% | 9.3만 |
|---|
| 2026.02.19 | ₩22,450 | ₩22,865 | ₩22,450 | ₩22,677 | +1.02% | 7.9만 |
|---|
| 2026.02.18 | ₩22,838 | ₩23,093 | ₩22,543 | ₩22,624 | -0.94% | 7.6만 |
|---|
| 2026.02.17 | ₩22,677 | ₩23,066 | ₩22,530 | ₩22,892 | +0.95% | 10.4만 |
|---|
| 2026.02.13 | ₩22,490 | ₩22,704 | ₩22,195 | ₩22,597 | +0.48% | 7.6만 |
|---|
| 2026.02.12 | ₩22,490 | ₩22,543 | ₩22,154 | ₩22,302 | -0.83% | 7만 |
|---|
| 2026.02.11 | ₩22,517 | ₩22,557 | ₩22,141 | ₩22,302 | -0.95% | 5.1만 |
|---|
| 2026.02.10 | ₩22,208 | ₩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 | ₩22,047 | ₩22,275 | +0.79% | 10.3만 |
|---|
| 2026.02.05 | ₩21,994 | ₩22,222 | ₩21,846 | ₩22,074 | +0.37% | 8.7만 |
|---|
| 2026.02.04 | ₩21,886 | ₩22,061 | ₩21,578 | ₩21,953 | +0.31% | 13.5만 |
|---|
| 2026.02.03 | ₩21,685 | ₩21,940 | ₩21,618 | ₩21,739 | +0.25% | 9.6만 |
|---|
| 2026.02.02 | ₩21,645 | ₩21,926 | ₩21,564 | ₩21,725 | +0.37% | 10.9만 |
|---|
| 2026.01.30 | ₩21,779 | ₩21,926 | ₩21,417 | ₩21,578 | -0.92% | 10.1만 |
|---|
| 2026.01.29 | ₩21,833 | ₩21,926 | ₩21,605 | ₩21,886 | +0.25% | 8.3만 |
|---|
| 2026.01.28 | ₩21,779 | ₩22,020 | ₩21,645 | ₩21,699 | -0.37% | 8.5만 |
|---|
| 2026.01.27 | ₩21,631 | ₩21,873 | ₩21,631 | ₩21,806 | +0.81% | 5.2만 |
|---|
| 2026.01.26 | ₩21,792 | ₩21,859 | ₩21,471 | ₩21,672 | -0.55% | 7.1만 |
|---|
| 2026.01.23 | ₩22,034 | ₩22,289 | ₩21,752 | ₩21,859 | -0.79% | 9.2만 |
|---|
| 2026.01.22 | ₩22,007 | ₩22,248 | ₩21,752 | ₩22,114 | +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 | ₩21,631 | ₩21,685 | -2.30% | 7.4만 |
|---|
| 2026.01.16 | ₩22,490 | ₩22,624 | ₩22,262 | ₩22,436 | -0.24% | 9.4만 |
|---|
| 2026.01.15 | ₩21,900 | ₩22,785 | ₩21,886 | ₩22,597 | +3.18% | 13.4만 |
|---|
| 2026.01.14 | ₩21,994 | ₩22,329 | ₩21,685 | ₩21,926 | -0.30% | 15.3만 |
|---|
| 2026.01.13 | ₩21,524 | ₩22,087 | ₩21,471 | ₩21,967 | +2.06% | 20.6만 |
|---|
| 2026.01.12 | ₩21,310 | ₩21,658 | ₩21,243 | ₩21,524 | +1.01% | 20.3만 |
|---|
| 2026.01.09 | ₩21,323 | ₩21,497 | ₩21,108 | ₩21,403 | +0.38% | 14만 |
|---|
| 2026.01.08 | ₩21,082 | ₩21,444 | ₩21,082 | ₩21,283 | +0.95% | 13.5만 |
|---|
| 2026.01.07 | ₩21,390 | ₩21,390 | ₩21,015 | ₩21,175 | -1.00% | 7.1만 |
|---|
| 2026.01.06 | ₩21,055 | ₩21,363 | ₩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 | ₩21,001 | -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 | ₩21,108 | ₩21,202 | -0.25% | 8.8만 |
|---|
| 2025.12.29 | ₩21,336 | ₩21,350 | ₩21,162 | ₩21,229 | -0.50% | 14.7만 |
|---|
| 2025.12.26 | ₩21,216 | ₩21,323 | ₩21,122 | ₩21,283 | +0.32% | 7.7만 |
|---|
| 2025.12.24 | ₩21,162 | ₩21,471 | ₩21,055 | ₩21,202 | +0.19% | 3.6만 |
|---|
| 2025.12.23 | ₩21,229 | ₩21,296 | ₩21,162 | ₩21,175 | -0.25% | 10.3만 |
|---|
| 2025.12.22 | ₩21,162 | ₩21,390 | ₩21,095 | ₩21,269 | +0.51% | 12.2만 |
|---|
| 2025.12.19 | ₩21,551 | ₩21,725 | ₩21,055 | ₩21,162 | -1.80% | 17.3만 |
|---|
| 2025.12.18 | ₩21,497 | ₩21,645 | ₩21,323 | ₩21,497 | 0.00% | 7.3만 |
|---|
| 2025.12.17 | ₩21,377 | ₩21,739 | ₩21,323 | ₩21,377 | 0.00% | 8.9만 |
|---|
| 2025.12.16 | ₩21,859 | ₩21,994 | ₩21,430 | ₩21,430 | -1.96% | 7.6만 |
|---|
| 2025.12.15 | ₩22,087 | ₩22,101 | ₩21,792 | ₩21,846 | -1.09% | 9.8만 |
|---|
| 2025.12.12 | ₩22,074 | ₩22,195 | ₩21,940 | ₩22,074 | 0.00% | 12.3만 |
|---|
| 2025.12.11 | ₩22,020 | ₩22,235 | ₩21,926 | ₩22,020 | 0.00% | 10.4만 |
|---|
| 2025.12.10 | ₩21,685 | ₩22,020 | ₩21,685 | ₩21,953 | +1.24% | 11.5만 |
|---|
| 2025.12.09 | ₩21,403 | ₩21,752 | ₩21,403 | ₩21,645 | +1.13% | 6.4만 |
|---|
| 2025.12.08 | ₩21,484 | ₩21,578 | ₩21,403 | ₩21,444 | -0.19% | 7.9만 |
|---|
| 2025.12.05 | ₩21,444 | ₩21,672 | ₩21,403 | ₩21,471 | +0.13% | 5.3만 |
|---|
| 2025.12.04 | ₩21,833 | ₩22,007 | ₩21,497 | ₩21,511 | -1.47% | 7.2만 |
|---|
| 2025.12.03 | ₩21,739 | ₩21,953 | ₩21,645 | ₩21,926 | +0.86% | 5.6만 |
|---|
| 2025.12.02 | ₩21,672 | ₩21,685 | ₩21,363 | ₩21,591 | -0.37% | 4.8만 |
|---|
| 2025.12.01 | ₩21,564 | ₩21,766 | ₩21,444 | ₩21,524 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩21,900 | ₩21,900 | ₩21,605 | ₩21,766 | -0.61% | 3.9만 |
|---|
| 2025.11.26 | ₩21,564 | ₩22,020 | ₩21,524 | ₩21,792 | +1.06% | 9.8만 |
|---|
| 2025.11.25 | ₩21,269 | ₩21,953 | ₩21,269 | ₩21,645 | +1.77% | 11.1만 |
|---|
| 2025.11.24 | ₩21,524 | ₩21,524 | ₩21,068 | ₩21,095 | -1.99% | 8.7만 |
|---|
| 2025.11.21 | ₩21,283 | ₩21,685 | ₩20,840 | ₩21,564 | +1.32% | 12.3만 |
|---|
| 2025.11.20 | ₩21,524 | ₩21,631 | ₩21,175 | ₩21,229 | -1.37% | 6.5만 |
|---|
| 2025.11.19 | ₩21,444 | ₩21,457 | ₩20,988 | ₩21,350 | -0.44% | 12.9만 |
|---|
| 2025.11.18 | ₩21,390 | ₩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 | ₩22,141 | ₩21,699 | ₩22,087 | +0.98% | 10.7만 |
|---|
| 2025.11.13 | ₩21,699 | ₩21,953 | ₩21,578 | ₩21,846 | +0.68% | 9.5만 |
|---|
| 2025.11.12 | ₩21,792 | ₩21,953 | ₩21,591 | ₩21,806 | +0.06% | 8.6만 |
|---|
| 2025.11.11 | ₩21,645 | ₩21,859 | ₩21,484 | ₩21,806 | +0.74% | 9.3만 |
|---|
| 2025.11.10 | ₩21,752 | ₩21,752 | ₩21,390 | ₩21,538 | -0.99% | 8.6만 |
|---|
| 2025.11.07 | ₩21,216 | ₩21,699 | ₩20,948 | ₩21,511 | +1.39% | 10.3만 |
|---|
| 2025.11.06 | ₩21,792 | ₩21,819 | ₩21,068 | ₩21,108 | -3.14% | 8.8만 |
|---|
| 2025.11.05 | ₩21,082 | ₩21,430 | ₩20,840 | ₩21,417 | +1.59% | 9.6만 |
|---|
| 2025.11.04 | ₩21,028 | ₩21,135 | ₩20,706 | ₩20,894 | -0.64% | 9만 |
|---|
| 2025.11.03 | ₩21,122 | ₩21,363 | ₩20,854 | ₩21,041 | -0.38% | 7.9만 |
|---|
| 2025.10.31 | ₩21,175 | ₩21,457 | ₩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 | ₩21,497 | ₩21,564 | ₩21,350 | ₩21,444 | -0.25% | 4.6만 |
|---|
| 2025.10.27 | ₩21,739 | ₩21,873 | ₩21,497 | ₩21,538 | -0.93% | 6.9만 |
|---|
| 2025.10.24 | ₩21,618 | ₩21,953 | ₩21,618 | ₩21,672 | +0.25% | 5.9만 |
|---|
| 2025.10.23 | ₩21,471 | ₩21,779 | ₩21,323 | ₩21,618 | +0.69% | 6.5만 |
|---|
| 2025.10.22 | ₩21,189 | ₩21,672 | ₩21,189 | ₩21,350 | +0.76% | 9.2만 |
|---|
| 2025.10.21 | ₩21,108 | ₩21,283 | ₩20,894 | ₩21,189 | +0.38% | 6.7만 |
|---|
| 2025.10.20 | ₩20,961 | ₩21,296 | ₩20,854 | ₩21,175 | +1.02% | 8.9만 |
|---|
| 2025.10.17 | ₩20,974 | ₩21,149 | ₩20,827 | ₩20,840 | -0.64% | 9만 |
|---|
| 2025.10.16 | ₩21,296 | ₩21,403 | ₩20,921 | ₩21,041 | -1.20% | 11.4만 |
|---|
| 2025.10.15 | ₩21,135 | ₩21,497 | ₩21,135 | ₩21,323 | +0.89% | 9.9만 |
|---|
| 2025.10.14 | ₩20,746 | ₩21,243 | ₩20,746 | ₩21,135 | +1.87% | 10.1만 |
|---|
| 2025.10.13 | ₩20,921 | ₩21,122 | ₩20,693 | ₩20,934 | +0.06% | 10.2만 |
|---|
| 2025.10.10 | ₩21,149 | ₩21,310 | ₩20,773 | ₩20,840 | -1.46% | 10.2만 |
|---|