시장 데이터를 불러오는 중
전체 종목
Toro Company (The) Common Stock 과거 주가
Toro Company (The) Common Stock · TTC · NYSE
주요 사업 분야는 공구·철물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Toro Company (The) Common Stock · TTC · NYSE
주요 사업 분야는 공구·철물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,352 | ₩131,867 | ₩128,300 | ₩128,461 | -1.45% | 56.7만 |
| 2026.10.08 | ₩129,011 | ₩130,191 | ₩127,992 | ₩129,829 | +0.63% | 59만 |
| 2026.10.07 | ₩131,344 | ₩132,229 | ₩127,938 | ₩129,306 | -1.55% | 63.6만 |
| 2026.10.06 | ₩132,927 | ₩133,396 | ₩132,002 | ₩132,618 | -0.23% | 48.2만 |
| 2026.10.05 | ₩132,417 | ₩134,389 | ₩130,862 | ₩132,685 | +0.20% | 73.9만 |
| 2026.10.02 | ₩132,337 | ₩133,477 | ₩131,143 | ₩132,283 | -0.04% | 58만 |
| 2026.10.01 | ₩129,158 | ₩131,331 | ₩127,656 | ₩131,143 | +1.54% | 60만 |
| 2026.09.30 | ₩131,023 | ₩131,371 | ₩129,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,306 |
| -1.31% |
| 64.8만 |
| 2026.09.29 | ₩129,601 | ₩131,800 | ₩129,521 | ₩130,647 | +0.81% | 61.1만 |
|---|
| 2026.09.28 | ₩129,588 | ₩131,183 | ₩128,206 | ₩130,178 | +0.46% | 59.2만 |
|---|
| 2026.09.25 | ₩129,909 | ₩131,344 | ₩129,373 | ₩130,285 | +0.29% | 71.1만 |
|---|
| 2026.09.24 | ₩128,917 | ₩130,245 | ₩127,871 | ₩129,869 | +0.74% | 111.5만 |
|---|
| 2026.09.23 | ₩127,214 | ₩130,754 | ₩126,758 | ₩129,521 | +1.81% | 78.3만 |
|---|
| 2026.09.22 | ₩126,624 | ₩127,013 | ₩125,766 | ₩126,758 | +0.11% | 59.5만 |
|---|
| 2026.09.21 | ₩125,538 | ₩126,061 | ₩124,505 | ₩125,243 | -0.24% | 84.3만 |
|---|
| 2026.09.18 | ₩123,392 | ₩125,578 | ₩122,185 | ₩125,377 | +1.61% | 277.3만 |
|---|
| 2026.09.17 | ₩123,915 | ₩125,926 | ₩122,708 | ₩123,633 | -0.23% | 93.2만 |
|---|
| 2026.09.16 | ₩125,524 | ₩125,819 | ₩122,855 | ₩123,808 | -1.37% | 107.7만 |
|---|
| 2026.09.15 | ₩125,511 | ₩126,597 | ₩123,231 | ₩124,854 | -0.52% | 98만 |
|---|
| 2026.09.14 | ₩123,378 | ₩126,101 | ₩122,654 | ₩125,538 | +1.75% | 80.9만 |
|---|
| 2026.09.11 | ₩125,417 | ₩125,913 | ₩123,419 | ₩124,344 | -0.86% | 83.2만 |
|---|
| 2026.09.10 | ₩125,497 | ₩126,905 | ₩124,089 | ₩124,344 | -0.92% | 82.8만 |
|---|
| 2026.09.09 | ₩126,168 | ₩127,536 | ₩125,484 | ₩127,066 | +0.71% | 89만 |
|---|
| 2026.09.08 | ₩125,189 | ₩127,576 | ₩123,781 | ₩127,066 | +1.50% | 107만 |
|---|
| 2026.09.04 | ₩123,566 | ₩125,538 | ₩122,078 | ₩125,162 | +1.29% | 137만 |
|---|
| 2026.09.03 | ₩132,766 | ₩133,369 | ₩122,319 | ₩123,875 | -6.70% | 193.8만 |
|---|
| 2026.09.02 | ₩131,827 | ₩134,348 | ₩130,513 | ₩132,967 | +0.86% | 94.1만 |
|---|
| 2026.09.01 | ₩130,084 | ₩132,444 | ₩129,896 | ₩131,371 | +0.99% | 85.7만 |
|---|
| 2026.08.31 | ₩133,316 | ₩133,316 | ₩131,009 | ₩131,170 | -1.61% | 124.8만 |
|---|
| 2026.08.28 | ₩134,174 | ₩134,764 | ₩131,224 | ₩132,806 | -1.02% | 49.8만 |
|---|
| 2026.08.27 | ₩133,544 | ₩134,402 | ₩133,115 | ₩133,369 | -0.13% | 57.6만 |
|---|
| 2026.08.26 | ₩134,107 | ₩135,180 | ₩132,712 | ₩134,576 | +0.35% | 67.3만 |
|---|
| 2026.08.25 | ₩134,576 | ₩135,086 | ₩132,484 | ₩133,517 | -0.79% | 84만 |
|---|
| 2026.08.24 | ₩134,107 | ₩134,402 | ₩132,270 | ₩133,410 | -0.52% | 75.2만 |
|---|
| 2026.08.21 | ₩130,848 | ₩134,000 | ₩130,111 | ₩133,356 | +1.92% | 68.8만 |
|---|
| 2026.08.20 | ₩129,145 | ₩132,887 | ₩128,407 | ₩131,143 | +1.55% | 68.3만 |
|---|
| 2026.08.19 | ₩130,298 | ₩132,122 | ₩130,111 | ₩130,660 | +0.28% | 58.7만 |
|---|
| 2026.08.18 | ₩131,063 | ₩132,109 | ₩128,662 | ₩129,239 | -1.39% | 65.4만 |
|---|
| 2026.08.17 | ₩131,183 | ₩133,195 | ₩130,634 | ₩130,754 | -0.33% | 62.1만 |
|---|
| 2026.08.14 | ₩129,105 | ₩131,948 | ₩128,863 | ₩131,934 | +2.19% | 61.3만 |
|---|
| 2026.08.13 | ₩132,457 | ₩132,645 | ₩129,279 | ₩129,641 | -2.13% | 45.6만 |
|---|
| 2026.08.12 | ₩132,256 | ₩132,471 | ₩130,111 | ₩131,318 | -0.71% | 44.4만 |
|---|
| 2026.08.11 | ₩132,833 | ₩134,523 | ₩132,404 | ₩132,511 | -0.24% | 42.8만 |
|---|
| 2026.08.10 | ₩133,262 | ₩133,369 | ₩131,385 | ₩132,310 | -0.71% | 33.3만 |
|---|
| 2026.08.07 | ₩131,666 | ₩134,241 | ₩131,304 | ₩133,624 | +1.49% | 32.9만 |
|---|
| 2026.08.06 | ₩133,356 | ₩133,356 | ₩131,277 | ₩131,733 | -1.22% | 32.3만 |
|---|
| 2026.08.05 | ₩133,182 | ₩134,053 | ₩131,827 | ₩132,659 | -0.39% | 51.9만 |
|---|
| 2026.08.04 | ₩127,294 | ₩133,222 | ₩126,879 | ₩132,887 | +4.39% | 64.8만 |
|---|
| 2026.08.03 | ₩124,398 | ₩127,777 | ₩124,398 | ₩127,643 | +2.61% | 68.8만 |
|---|
| 2026.07.31 | ₩122,802 | ₩125,216 | ₩121,018 | ₩123,204 | +0.33% | 62만 |
|---|
| 2026.07.30 | ₩123,942 | ₩124,974 | ₩121,528 | ₩122,815 | -0.91% | 66.8만 |
|---|
| 2026.07.29 | ₩126,624 | ₩126,758 | ₩123,472 | ₩123,834 | -2.20% | 45.8만 |
|---|
| 2026.07.28 | ₩128,247 | ₩129,601 | ₩127,402 | ₩127,844 | -0.31% | 52.6만 |
|---|
| 2026.07.27 | ₩126,101 | ₩127,335 | ₩125,940 | ₩126,852 | +0.60% | 43.5만 |
|---|
| 2026.07.24 | ₩123,714 | ₩125,953 | ₩122,694 | ₩125,739 | +1.64% | 41.3만 |
|---|
| 2026.07.23 | ₩125,444 | ₩128,300 | ₩122,386 | ₩122,815 | -2.10% | 69.7만 |
|---|
| 2026.07.22 | ₩125,578 | ₩127,724 | ₩125,578 | ₩127,214 | +1.30% | 54.2만 |
|---|
| 2026.07.21 | ₩126,490 | ₩127,227 | ₩124,009 | ₩125,041 | -1.15% | 87.6만 |
|---|
| 2026.07.20 | ₩126,637 | ₩127,066 | ₩124,706 | ₩125,524 | -0.88% | 45.2만 |
|---|
| 2026.07.17 | ₩128,434 | ₩129,950 | ₩125,323 | ₩126,624 | -1.41% | 58.3만 |
|---|
| 2026.07.16 | ₩126,034 | ₩129,306 | ₩125,216 | ₩128,622 | +2.05% | 46만 |
|---|
| 2026.07.15 | ₩123,767 | ₩126,771 | ₩123,767 | ₩126,047 | +1.84% | 67.5만 |
|---|
| 2026.07.14 | ₩126,973 | ₩127,361 | ₩122,694 | ₩124,344 | -2.07% | 57.8만 |
|---|
| 2026.07.13 | ₩125,336 | ₩127,066 | ₩125,082 | ₩125,189 | -0.12% | 63.8만 |
|---|
| 2026.07.10 | ₩125,095 | ₩126,999 | ₩124,934 | ₩125,162 | +0.05% | 57.4만 |
|---|
| 2026.07.09 | ₩124,880 | ₩125,926 | ₩124,210 | ₩125,256 | +0.30% | 73.9만 |
|---|
| 2026.07.08 | ₩125,873 | ₩125,967 | ₩123,714 | ₩124,317 | -1.24% | 49.8만 |
|---|
| 2026.07.07 | ₩129,936 | ₩129,936 | ₩126,517 | ₩126,905 | -2.33% | 43.8만 |
|---|
| 2026.07.06 | ₩130,151 | ₩131,103 | ₩128,501 | ₩130,164 | +0.01% | 43.5만 |
|---|
| 2026.07.02 | ₩130,446 | ₩131,532 | ₩129,226 | ₩130,191 | -0.20% | 51.7만 |
|---|
| 2026.07.01 | ₩130,459 | ₩131,023 | ₩128,676 | ₩130,057 | -0.31% | 62만 |
|---|
| 2026.06.30 | ₩130,204 | ₩131,385 | ₩128,998 | ₩130,647 | +0.34% | 67.5만 |
|---|
| 2026.06.29 | ₩128,555 | ₩130,982 | ₩128,099 | ₩130,969 | +1.88% | 56.6만 |
|---|
| 2026.06.26 | ₩129,829 | ₩131,532 | ₩128,743 | ₩129,856 | +0.02% | 117.9만 |
|---|
| 2026.06.25 | ₩127,509 | ₩131,452 | ₩126,101 | ₩130,151 | +2.07% | 75.4만 |
|---|
| 2026.06.24 | ₩122,198 | ₩127,858 | ₩121,622 | ₩127,107 | +4.02% | 132.6만 |
|---|
| 2026.06.23 | ₩122,534 | ₩125,658 | ₩121,501 | ₩122,252 | -0.23% | 66.3만 |
|---|
| 2026.06.22 | ₩124,532 | ₩125,631 | ₩122,386 | ₩123,633 | -0.72% | 118.2만 |
|---|
| 2026.06.18 | ₩122,453 | ₩125,430 | ₩122,453 | ₩124,196 | +1.42% | 125만 |
|---|
| 2026.06.17 | ₩121,447 | ₩123,969 | ₩121,085 | ₩121,863 | +0.34% | 89.1만 |
|---|
| 2026.06.16 | ₩119,208 | ₩121,783 | ₩118,832 | ₩121,662 | +2.06% | 92만 |
|---|
| 2026.06.15 | ₩123,513 | ₩124,612 | ₩118,738 | ₩119,141 | -3.54% | 114.8만 |
|---|
| 2026.06.12 | ₩124,290 | ₩124,894 | ₩120,535 | ₩121,689 | -2.09% | 107.3만 |
|---|
| 2026.06.11 | ₩123,620 | ₩125,457 | ₩122,963 | ₩123,660 | +0.03% | 116.9만 |
|---|
| 2026.06.10 | ₩123,969 | ₩124,478 | ₩121,943 | ₩122,373 | -1.29% | 116.4만 |
|---|
| 2026.06.09 | ₩120,884 | ₩124,129 | ₩120,884 | ₩123,271 | +1.97% | 126.6만 |
|---|
| 2026.06.08 | ₩117,089 | ₩121,635 | ₩117,089 | ₩120,616 | +3.01% | 141.4만 |
|---|
| 2026.06.05 | ₩120,066 | ₩120,066 | ₩112,985 | ₩116,955 | -2.59% | 142.1만 |
|---|
| 2026.06.04 | ₩125,390 | ₩127,455 | ₩118,363 | ₩119,127 | -4.99% | 285.2만 |
|---|
| 2026.06.03 | ₩120,884 | ₩122,212 | ₩119,838 | ₩121,970 | +0.90% | 151.7만 |
|---|
| 2026.06.02 | ₩120,026 | ₩120,763 | ₩117,867 | ₩120,522 | +0.41% | 140.1만 |
|---|
| 2026.06.01 | ₩119,355 | ₩121,823 | ₩117,384 | ₩120,669 | +1.10% | 89.8만 |
|---|
| 2026.05.29 | ₩120,401 | ₩121,179 | ₩119,261 | ₩120,535 | +0.11% | 97.5만 |
|---|
| 2026.05.28 | ₩121,970 | ₩122,265 | ₩119,677 | ₩121,032 | -0.77% | 72.7만 |
|---|
| 2026.05.27 | ₩123,311 | ₩124,183 | ₩122,359 | ₩122,855 | -0.37% | 65.1만 |
|---|
| 2026.05.26 | ₩121,823 | ₩122,922 | ₩119,784 | ₩122,802 | +0.80% | 96.3만 |
|---|
| 2026.05.22 | ₩121,085 | ₩122,520 | ₩119,328 | ₩121,769 | +0.56% | 76.4만 |
|---|
| 2026.05.21 | ₩118,644 | ₩121,058 | ₩117,075 | ₩120,495 | +1.56% | 90.9만 |
|---|
| 2026.05.20 | ₩119,597 | ₩120,307 | ₩116,606 | ₩119,530 | -0.06% | 69.9만 |
|---|
| 2026.05.19 | ₩120,495 | ₩120,790 | ₩118,282 | ₩119,650 | -0.70% | 77.4만 |
|---|
| 2026.05.18 | ₩118,819 | ₩120,428 | ₩118,121 | ₩120,012 | +1.00% | 47.4만 |
|---|
| 2026.05.15 | ₩121,179 | ₩121,528 | ₩117,934 | ₩118,926 | -1.86% | 75.3만 |
|---|
| 2026.05.14 | ₩122,855 | ₩123,888 | ₩119,704 | ₩119,972 | -2.35% | 139.8만 |
|---|
| 2026.05.13 | ₩127,200 | ₩127,200 | ₩120,535 | ₩122,051 | -4.05% | 90.2만 |
|---|
| 2026.05.12 | ₩127,576 | ₩127,697 | ₩125,229 | ₩127,026 | -0.43% | 58.4만 |
|---|
| 2026.05.11 | ₩128,247 | ₩128,528 | ₩126,289 | ₩127,348 | -0.70% | 56만 |
|---|
| 2026.05.08 | ₩128,287 | ₩128,528 | ₩126,959 | ₩128,072 | -0.17% | 47.4만 |
|---|
| 2026.05.07 | ₩129,749 | ₩130,701 | ₩127,643 | ₩127,911 | -1.42% | 57.6만 |
|---|
| 2026.05.06 | ₩127,616 | ₩129,507 | ₩127,053 | ₩128,649 | +0.81% | 56.8만 |
|---|
| 2026.05.05 | ₩125,564 | ₩127,040 | ₩124,170 | ₩126,114 | +0.44% | 60.7만 |
|---|
| 2026.05.04 | ₩125,538 | ₩126,919 | ₩124,693 | ₩125,256 | -0.22% | 61.6만 |
|---|
| 2026.05.01 | ₩127,724 | ₩128,528 | ₩125,363 | ₩126,154 | -1.23% | 55.4만 |
|---|
| 2026.04.30 | ₩125,859 | ₩128,998 | ₩125,859 | ₩127,630 | +1.41% | 66.2만 |
|---|
| 2026.04.29 | ₩127,066 | ₩127,710 | ₩125,229 | ₩125,725 | -1.06% | 62.7만 |
|---|
| 2026.04.28 | ₩129,091 | ₩129,105 | ₩125,685 | ₩127,040 | -1.59% | 55.9만 |
|---|
| 2026.04.27 | ₩128,086 | ₩129,386 | ₩126,812 | ₩128,340 | +0.20% | 66.9만 |
|---|
| 2026.04.24 | ₩128,528 | ₩129,467 | ₩127,348 | ₩127,710 | -0.64% | 45.3만 |
|---|
| 2026.04.23 | ₩127,214 | ₩129,266 | ₩127,040 | ₩129,091 | +1.48% | 53.4만 |
|---|
| 2026.04.22 | ₩127,496 | ₩128,005 | ₩126,503 | ₩126,745 | -0.59% | 68.2만 |
|---|
| 2026.04.21 | ₩126,074 | ₩128,314 | ₩126,074 | ₩126,745 | +0.53% | 51.9만 |
|---|
| 2026.04.20 | ₩124,250 | ₩126,315 | ₩123,365 | ₩126,034 | +1.44% | 106.9만 |
|---|
| 2026.04.17 | ₩124,398 | ₩128,019 | ₩123,781 | ₩124,585 | +0.15% | 98.2만 |
|---|
| 2026.04.16 | ₩124,223 | ₩125,175 | ₩123,016 | ₩124,384 | +0.13% | 83.2만 |
|---|
| 2026.04.15 | ₩130,124 | ₩130,674 | ₩123,204 | ₩124,438 | -4.37% | 113.8만 |
|---|
| 2026.04.14 | ₩130,687 | ₩131,733 | ₩130,057 | ₩130,915 | +0.17% | 52만 |
|---|
| 2026.04.13 | ₩129,842 | ₩131,130 | ₩128,877 | ₩131,076 | +0.95% | 47.7만 |
|---|
| 2026.04.10 | ₩131,961 | ₩132,095 | ₩129,172 | ₩129,909 | -1.55% | 49.3만 |
|---|
| 2026.04.09 | ₩130,137 | ₩132,082 | ₩129,816 | ₩131,599 | +1.12% | 45.5만 |
|---|
| 2026.04.08 | ₩129,132 | ₩131,599 | ₩129,105 | ₩130,714 | +1.23% | 85.7만 |
|---|
| 2026.04.07 | ₩124,867 | ₩126,718 | ₩124,478 | ₩126,114 | +1.00% | 58.5만 |
|---|
| 2026.04.06 | ₩123,392 | ₩125,363 | ₩123,043 | ₩125,336 | +1.58% | 47만 |
|---|
| 2026.04.02 | ₩123,218 | ₩125,940 | ₩121,930 | ₩124,317 | +0.89% | 51.2만 |
|---|
| 2026.04.01 | ₩125,819 | ₩126,812 | ₩125,028 | ₩125,377 | -0.35% | 67.9만 |
|---|
| 2026.03.31 | ₩124,196 | ₩126,731 | ₩122,212 | ₩125,310 | +0.90% | 73.4만 |
|---|
| 2026.03.30 | ₩124,371 | ₩124,371 | ₩121,635 | ₩122,587 | -1.43% | 62만 |
|---|
| 2026.03.27 | ₩125,350 | ₩126,141 | ₩123,191 | ₩123,781 | -1.25% | 58.8만 |
|---|
| 2026.03.26 | ₩127,978 | ₩128,984 | ₩125,457 | ₩125,806 | -1.70% | 60.1만 |
|---|
| 2026.03.25 | ₩129,011 | ₩129,802 | ₩126,637 | ₩128,287 | -0.56% | 54.7만 |
|---|
| 2026.03.24 | ₩124,384 | ₩129,440 | ₩124,129 | ₩127,750 | +2.71% | 68.1만 |
|---|
| 2026.03.23 | ₩127,348 | ₩129,306 | ₩125,243 | ₩125,417 | -1.52% | 98.9만 |
|---|
| 2026.03.20 | ₩125,497 | ₩125,967 | ₩123,110 | ₩124,612 | -0.71% | 160.1만 |
|---|
| 2026.03.19 | ₩125,779 | ₩126,195 | ₩124,210 | ₩125,792 | +0.01% | 86.5만 |
|---|
| 2026.03.18 | ₩126,624 | ₩128,367 | ₩126,356 | ₩126,758 | +0.11% | 92.8만 |
|---|
| 2026.03.17 | ₩128,086 | ₩129,239 | ₩124,277 | ₩127,281 | -0.63% | 125.9만 |
|---|
| 2026.03.16 | ₩128,930 | ₩129,252 | ₩127,200 | ₩127,402 | -1.19% | 122.7만 |
|---|
| 2026.03.13 | ₩128,032 | ₩129,655 | ₩126,517 | ₩128,059 | +0.02% | 84.1만 |
|---|
| 2026.03.12 | ₩129,226 | ₩129,896 | ₩127,066 | ₩127,402 | -1.41% | 133.8만 |
|---|
| 2026.03.11 | ₩130,714 | ₩132,364 | ₩129,668 | ₩130,298 | -0.32% | 145.8만 |
|---|
| 2026.03.10 | ₩133,302 | ₩135,354 | ₩132,538 | ₩132,672 | -0.47% | 148.8만 |
|---|
| 2026.03.09 | ₩134,107 | ₩134,174 | ₩130,097 | ₩133,799 | -0.23% | 134.4만 |
|---|
| 2026.03.06 | ₩132,726 | ₩134,147 | ₩130,741 | ₩133,396 | +0.51% | 118.7만 |
|---|
| 2026.03.05 | ₩136,454 | ₩141,067 | ₩131,344 | ₩132,645 | -2.79% | 147.7만 |
|---|
| 2026.03.04 | ₩133,638 | ₩135,622 | ₩131,706 | ₩135,086 | +1.08% | 129.7만 |
|---|
| 2026.03.03 | ₩131,479 | ₩133,289 | ₩129,735 | ₩132,981 | +1.14% | 63.6만 |
|---|
| 2026.03.02 | ₩134,053 | ₩135,166 | ₩131,653 | ₩134,496 | +0.33% | 162.4만 |
|---|
| 2026.02.27 | ₩131,277 | ₩132,659 | ₩129,467 | ₩132,578 | +0.99% | 98.9만 |
|---|
| 2026.02.26 | ₩133,262 | ₩133,919 | ₩130,915 | ₩132,082 | -0.89% | 100.8만 |
|---|
| 2026.02.25 | ₩136,186 | ₩136,481 | ₩132,069 | ₩132,779 | -2.50% | 78.7만 |
|---|
| 2026.02.24 | ₩135,220 | ₩136,789 | ₩134,764 | ₩135,891 | +0.50% | 58.8만 |
|---|
| 2026.02.23 | ₩136,199 | ₩137,218 | ₩134,255 | ₩134,952 | -0.92% | 71.6만 |
|---|
| 2026.02.20 | ₩134,778 | ₩136,508 | ₩133,919 | ₩136,467 | +1.25% | 65.7만 |
|---|
| 2026.02.19 | ₩132,766 | ₩135,032 | ₩132,739 | ₩134,710 | +1.46% | 61.9만 |
|---|
| 2026.02.18 | ₩131,680 | ₩134,040 | ₩131,344 | ₩133,074 | +1.06% | 99.5만 |
|---|
| 2026.02.17 | ₩133,732 | ₩135,006 | ₩133,182 | ₩134,348 | +0.46% | 65.8만 |
|---|
| 2026.02.13 | ₩131,237 | ₩135,099 | ₩131,237 | ₩134,228 | +2.28% | 69.9만 |
|---|
| 2026.02.12 | ₩133,892 | ₩135,555 | ₩130,392 | ₩132,002 | -1.41% | 97.1만 |
|---|
| 2026.02.11 | ₩132,806 | ₩134,201 | ₩132,270 | ₩133,705 | +0.68% | 94.1만 |
|---|
| 2026.02.10 | ₩131,827 | ₩133,557 | ₩131,465 | ₩132,900 | +0.81% | 60.8만 |
|---|
| 2026.02.09 | ₩131,546 | ₩132,055 | ₩129,963 | ₩131,827 | +0.21% | 53.8만 |
|---|
| 2026.02.06 | ₩130,352 | ₩132,283 | ₩130,258 | ₩131,693 | +1.03% | 67.5만 |
|---|
| 2026.02.05 | ₩128,555 | ₩130,191 | ₩128,072 | ₩129,936 | +1.07% | 76.1만 |
|---|
| 2026.02.04 | ₩127,402 | ₩130,754 | ₩127,107 | ₩128,448 | +0.82% | 114.4만 |
|---|
| 2026.02.03 | ₩125,162 | ₩127,898 | ₩125,162 | ₩126,919 | +1.40% | 73.1만 |
|---|
| 2026.02.02 | ₩122,708 | ₩125,846 | ₩121,622 | ₩125,028 | +1.89% | 84.1만 |
|---|
| 2026.01.30 | ₩121,407 | ₩122,788 | ₩120,643 | ₩122,708 | +1.07% | 188.3만 |
|---|
| 2026.01.29 | ₩121,260 | ₩123,016 | ₩120,267 | ₩123,016 | +1.45% | 110만 |
|---|
| 2026.01.28 | ₩120,830 | ₩122,104 | ₩119,302 | ₩120,710 | -0.10% | 93.2만 |
|---|
| 2026.01.27 | ₩119,744 | ₩120,857 | ₩119,436 | ₩120,643 | +0.75% | 76.4만 |
|---|
| 2026.01.26 | ₩120,576 | ₩121,005 | ₩119,395 | ₩119,704 | -0.72% | 68.9만 |
|---|
| 2026.01.23 | ₩121,447 | ₩121,447 | ₩120,106 | ₩120,415 | -0.85% | 67.5만 |
|---|
| 2026.01.22 | ₩120,200 | ₩121,353 | ₩119,704 | ₩121,353 | +0.96% | 60.7만 |
|---|
| 2026.01.21 | ₩119,087 | ₩120,750 | ₩118,591 | ₩120,026 | +0.79% | 76.8만 |
|---|
| 2026.01.20 | ₩118,859 | ₩119,556 | ₩117,598 | ₩117,920 | -0.79% | 87.1만 |
|---|
| 2026.01.16 | ₩119,838 | ₩120,951 | ₩119,248 | ₩120,120 | +0.24% | 85.8만 |
|---|
| 2026.01.15 | ₩119,208 | ₩120,254 | ₩118,644 | ₩120,120 | +0.76% | 75.1만 |
|---|
| 2026.01.14 | ₩118,872 | ₩119,905 | ₩118,001 | ₩118,618 | -0.21% | 95.9만 |
|---|
| 2026.01.13 | ₩119,771 | ₩120,227 | ₩117,397 | ₩118,457 | -1.10% | 139.8만 |
|---|
| 2026.01.12 | ₩118,926 | ₩120,267 | ₩118,296 | ₩119,597 | +0.56% | 124.3만 |
|---|
| 2026.01.09 | ₩118,135 | ₩119,543 | ₩117,652 | ₩119,436 | +1.10% | 116.9만 |
|---|
| 2026.01.08 | ₩111,926 | ₩118,430 | ₩111,926 | ₩117,840 | +5.28% | 154.9만 |
|---|
| 2026.01.07 | ₩112,368 | ₩113,173 | ₩111,362 | ₩112,194 | -0.16% | 95.3만 |
|---|
| 2026.01.06 | ₩108,828 | ₩112,328 | ₩108,493 | ₩112,006 | +2.92% | 82.6만 |
|---|
| 2026.01.05 | ₩106,856 | ₩110,772 | ₩106,856 | ₩109,525 | +2.50% | 112.9만 |
|---|
| 2026.01.02 | ₩105,529 | ₩108,104 | ₩104,858 | ₩107,514 | +1.88% | 82.8만 |
|---|
| 2025.12.31 | ₩106,199 | ₩106,883 | ₩105,502 | ₩105,569 | -0.59% | 82.7만 |
|---|
| 2025.12.30 | ₩105,757 | ₩106,830 | ₩105,529 | ₩106,628 | +0.82% | 86.4만 |
|---|
| 2025.12.29 | ₩106,414 | ₩107,581 | ₩105,475 | ₩106,119 | -0.28% | 111만 |
|---|
| 2025.12.26 | ₩105,649 | ₩106,588 | ₩105,515 | ₩106,508 | +0.81% | 63.2만 |
|---|
| 2025.12.24 | ₩105,435 | ₩106,521 | ₩105,086 | ₩105,784 | +0.33% | 43.7만 |
|---|
| 2025.12.23 | ₩105,153 | ₩106,146 | ₩104,764 | ₩105,368 | +0.20% | 95.5만 |
|---|
| 2025.12.22 | ₩104,013 | ₩105,877 | ₩104,000 | ₩105,234 | +1.17% | 197.9만 |
|---|
| 2025.12.19 | ₩104,241 | ₩105,019 | ₩102,914 | ₩104,161 | -0.08% | 255.8만 |
|---|
| 2025.12.18 | ₩107,286 | ₩108,560 | ₩104,416 | ₩104,858 | -2.26% | 243.4만 |
|---|
| 2025.12.17 | ₩104,590 | ₩108,090 | ₩102,592 | ₩107,862 | +3.13% | 260.6만 |
|---|
| 2025.12.16 | ₩97,804 | ₩99,051 | ₩97,174 | ₩97,429 | -0.38% | 188.5만 |
|---|
| 2025.12.15 | ₩99,494 | ₩100,057 | ₩97,254 | ₩98,542 | -0.96% | 104.7만 |
|---|
| 2025.12.12 | ₩99,856 | ₩100,205 | ₩98,877 | ₩99,226 | -0.63% | 87.5만 |
|---|
| 2025.12.11 | ₩98,622 | ₩99,749 | ₩98,421 | ₩99,360 | +0.75% | 85만 |
|---|
| 2025.12.10 | ₩95,645 | ₩98,958 | ₩95,417 | ₩98,341 | +2.82% | 117.4만 |
|---|
| 2025.12.09 | ₩94,814 | ₩95,659 | ₩93,446 | ₩93,486 | -1.40% | 70.7만 |
|---|
| 2025.12.08 | ₩95,404 | ₩96,356 | ₩94,237 | ₩94,814 | -0.62% | 92.4만 |
|---|
| 2025.12.05 | ₩95,471 | ₩96,611 | ₩94,934 | ₩95,471 | 0.00% | 82.6만 |
|---|
| 2025.12.04 | ₩95,578 | ₩96,369 | ₩94,814 | ₩95,645 | +0.07% | 83.3만 |
|---|
| 2025.12.03 | ₩94,639 | ₩95,954 | ₩94,210 | ₩95,524 | +0.94% | 95.4만 |
|---|
| 2025.12.02 | ₩94,934 | ₩95,028 | ₩93,647 | ₩94,183 | -0.79% | 90.2만 |
|---|
| 2025.12.01 | ₩93,097 | ₩95,873 | ₩92,883 | ₩94,586 | +1.60% | 135.4만 |
|---|
| 2025.11.28 | ₩94,237 | ₩94,814 | ₩93,526 | ₩93,526 | -0.75% | 42.5만 |
|---|
| 2025.11.26 | ₩94,210 | ₩95,565 | ₩93,620 | ₩94,385 | +0.19% | 88.3만 |
|---|
| 2025.11.25 | ₩94,277 | ₩96,275 | ₩94,277 | ₩95,712 | +1.52% | 70.1만 |
|---|
| 2025.11.24 | ₩94,881 | ₩95,605 | ₩93,459 | ₩93,553 | -1.40% | 89만 |
|---|
| 2025.11.21 | ₩91,608 | ₩94,612 | ₩90,710 | ₩93,861 | +2.46% | 81.5만 |
|---|
| 2025.11.20 | ₩93,298 | ₩93,942 | ₩90,992 | ₩91,179 | -2.27% | 69.5만 |
|---|
| 2025.11.19 | ₩93,030 | ₩93,687 | ₩91,367 | ₩92,118 | -0.98% | 56.7만 |
|---|
| 2025.11.18 | ₩92,923 | ₩94,076 | ₩92,279 | ₩93,043 | +0.13% | 66.6만 |
|---|
| 2025.11.17 | ₩94,478 | ₩94,760 | ₩93,325 | ₩93,486 | -1.05% | 90.4만 |
|---|
| 2025.11.14 | ₩95,632 | ₩95,699 | ₩94,022 | ₩94,264 | -1.43% | 72.1만 |
|---|
| 2025.11.13 | ₩98,099 | ₩98,944 | ₩95,417 | ₩96,021 | -2.12% | 58만 |
|---|
| 2025.11.12 | ₩96,892 | ₩98,166 | ₩96,718 | ₩97,898 | +1.04% | 44.6만 |
|---|
| 2025.11.11 | ₩96,959 | ₩97,871 | ₩96,436 | ₩96,986 | +0.03% | 53.2만 |
|---|
| 2025.11.10 | ₩98,019 | ₩98,019 | ₩95,672 | ₩96,839 | -1.20% | 69.6만 |
|---|
| 2025.11.07 | ₩97,670 | ₩98,810 | ₩96,208 | ₩97,563 | -0.11% | 80.2만 |
|---|
| 2025.11.06 | ₩99,735 | ₩100,553 | ₩98,649 | ₩98,703 | -1.04% | 66.9만 |
|---|
| 2025.11.05 | ₩98,542 | ₩100,460 | ₩98,260 | ₩99,239 | +0.71% | 52.4만 |
|---|
| 2025.11.04 | ₩99,253 | ₩99,709 | ₩97,885 | ₩98,435 | -0.82% | 66.6만 |
|---|
| 2025.11.03 | ₩99,454 | ₩99,749 | ₩97,992 | ₩99,521 | +0.07% | 82.3만 |
|---|
| 2025.10.31 | ₩100,232 | ₩100,808 | ₩99,373 | ₩100,218 | -0.01% | 80.2만 |
|---|
| 2025.10.30 | ₩100,299 | ₩102,310 | ₩100,111 | ₩100,688 | +0.39% | 72.3만 |
|---|
| 2025.10.29 | ₩99,682 | ₩102,270 | ₩99,293 | ₩100,822 | +1.14% | 80.6만 |
|---|
| 2025.10.28 | ₩100,017 | ₩101,439 | ₩99,615 | ₩100,272 | +0.25% | 48.9만 |
|---|
| 2025.10.27 | ₩100,580 | ₩101,345 | ₩99,601 | ₩99,950 | -0.63% | 38만 |
|---|
| 2025.10.24 | ₩100,902 | ₩101,224 | ₩99,977 | ₩100,017 | -0.88% | 45.9만 |
|---|
| 2025.10.23 | ₩99,373 | ₩100,553 | ₩98,502 | ₩100,232 | +0.86% | 46.4만 |
|---|
| 2025.10.22 | ₩101,425 | ₩102,042 | ₩99,186 | ₩99,212 | -2.18% | 61.8만 |
|---|
| 2025.10.21 | ₩99,869 | ₩102,350 | ₩99,414 | ₩101,465 | +1.60% | 39만 |
|---|
| 2025.10.20 | ₩99,802 | ₩100,634 | ₩99,642 | ₩100,071 | +0.27% | 48.6만 |
|---|
| 2025.10.17 | ₩99,387 | ₩99,950 | ₩98,810 | ₩99,427 | +0.04% | 45.6만 |
|---|
| 2025.10.16 | ₩100,218 | ₩100,366 | ₩98,207 | ₩99,481 | -0.74% | 45.2만 |
|---|
| 2025.10.15 | ₩100,258 | ₩100,875 | ₩99,199 | ₩99,682 | -0.58% | 56.3만 |
|---|
| 2025.10.14 | ₩97,013 | ₩100,929 | ₩96,557 | ₩100,111 | +3.19% | 61.6만 |
|---|
| 2025.10.13 | ₩98,435 | ₩98,435 | ₩97,254 | ₩97,818 | -0.63% | 52.2만 |
|---|
| 2025.10.10 | ₩99,588 | ₩100,486 | ₩97,254 | ₩97,496 | -2.10% | 63.6만 |
|---|