시장 데이터를 불러오는 중
전체 종목
테트라 테크놀로지스 과거 주가
Tetra Technologies, Inc. Common Stock · TTI · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tetra Technologies, Inc. Common Stock · TTI · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,275 | ₩8,396 | ₩8,168 | ₩8,194 | -0.97% | 155.9만 |
| 2026.10.08 | ₩8,302 | ₩8,315 | ₩8,114 | ₩8,208 | -1.13% | 340.2만 |
| 2026.10.07 | ₩8,208 | ₩8,275 | ₩8,087 | ₩8,208 | 0.00% | 431만 |
| 2026.10.06 | ₩8,463 | ₩8,463 | ₩8,087 | ₩8,235 | -2.69% | 237.8만 |
| 2026.10.05 | ₩8,047 | ₩8,141 | ₩7,913 | ₩8,087 | +0.50% | 157.6만 |
| 2026.10.02 | ₩7,886 | ₩8,087 | ₩7,779 | ₩8,047 | +2.04% | 224.7만 |
| 2026.10.01 | ₩7,805 | ₩7,872 | ₩7,564 | ₩7,819 | +0.17% | 317.9만 |
| 2026.09.30 | ₩7,805 | ₩7,940 | ₩7,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,872 |
| +0.86% |
| 222만 |
| 2026.09.29 | ₩7,926 | ₩7,980 | ₩7,738 | ₩7,792 | -1.69% | 154.1만 |
|---|
| 2026.09.28 | ₩8,168 | ₩8,248 | ₩7,926 | ₩7,926 | -2.96% | 149.1만 |
|---|
| 2026.09.25 | ₩7,966 | ₩8,208 | ₩7,953 | ₩8,154 | +2.36% | 143.4만 |
|---|
| 2026.09.24 | ₩7,966 | ₩8,141 | ₩7,872 | ₩8,087 | +1.52% | 204.3만 |
|---|
| 2026.09.23 | ₩8,074 | ₩8,114 | ₩7,899 | ₩8,007 | -0.83% | 142.3만 |
|---|
| 2026.09.22 | ₩8,114 | ₩8,221 | ₩7,953 | ₩8,074 | -0.50% | 153.1만 |
|---|
| 2026.09.21 | ₩8,208 | ₩8,248 | ₩8,033 | ₩8,168 | -0.49% | 161.7만 |
|---|
| 2026.09.18 | ₩8,248 | ₩8,436 | ₩8,127 | ₩8,154 | -1.14% | 339.3만 |
|---|
| 2026.09.17 | ₩8,570 | ₩8,650 | ₩8,235 | ₩8,248 | -3.76% | 214.6만 |
|---|
| 2026.09.16 | ₩8,919 | ₩8,986 | ₩8,248 | ₩8,422 | -5.56% | 155만 |
|---|
| 2026.09.15 | ₩8,771 | ₩8,945 | ₩8,597 | ₩8,865 | +1.07% | 200.7만 |
|---|
| 2026.09.14 | ₩8,972 | ₩9,066 | ₩8,624 | ₩8,677 | -3.29% | 219.7만 |
|---|
| 2026.09.11 | ₩9,200 | ₩9,334 | ₩9,080 | ₩9,133 | -0.73% | 142.8만 |
|---|
| 2026.09.10 | ₩9,361 | ₩9,495 | ₩9,106 | ₩9,147 | -2.29% | 192.8만 |
|---|
| 2026.09.09 | ₩9,643 | ₩9,737 | ₩9,254 | ₩9,482 | -1.67% | 195.4만 |
|---|
| 2026.09.08 | ₩9,415 | ₩9,616 | ₩9,375 | ₩9,562 | +1.57% | 164.6만 |
|---|
| 2026.09.04 | ₩9,240 | ₩9,495 | ₩9,080 | ₩9,267 | +0.29% | 190.3만 |
|---|
| 2026.09.03 | ₩9,093 | ₩9,308 | ₩8,852 | ₩9,308 | +2.36% | 197.8만 |
|---|
| 2026.09.02 | ₩8,825 | ₩8,972 | ₩8,597 | ₩8,892 | +0.76% | 304.6만 |
|---|
| 2026.09.01 | ₩9,053 | ₩9,093 | ₩8,677 | ₩8,758 | -3.26% | 261.7만 |
|---|
| 2026.08.31 | ₩9,294 | ₩9,468 | ₩9,106 | ₩9,254 | -0.43% | 247.2만 |
|---|
| 2026.08.28 | ₩9,294 | ₩9,334 | ₩9,120 | ₩9,133 | -1.73% | 105.4만 |
|---|
| 2026.08.27 | ₩9,214 | ₩9,388 | ₩9,120 | ₩9,294 | +0.87% | 134.8만 |
|---|
| 2026.08.26 | ₩9,066 | ₩9,173 | ₩8,972 | ₩9,160 | +1.04% | 192.1만 |
|---|
| 2026.08.25 | ₩9,200 | ₩9,401 | ₩9,080 | ₩9,080 | -1.31% | 156.5만 |
|---|
| 2026.08.24 | ₩9,495 | ₩9,509 | ₩9,053 | ₩9,080 | -4.38% | 164.7만 |
|---|
| 2026.08.21 | ₩9,737 | ₩9,831 | ₩9,522 | ₩9,643 | -0.96% | 187.9만 |
|---|
| 2026.08.20 | ₩10,126 | ₩10,193 | ₩9,683 | ₩9,696 | -4.24% | 233만 |
|---|
| 2026.08.19 | ₩10,863 | ₩10,997 | ₩9,938 | ₩10,032 | -7.65% | 279.7만 |
|---|
| 2026.08.18 | ₩11,199 | ₩11,225 | ₩10,689 | ₩10,702 | -4.43% | 186.3만 |
|---|
| 2026.08.17 | ₩11,574 | ₩11,668 | ₩11,212 | ₩11,292 | -2.43% | 193.6만 |
|---|
| 2026.08.14 | ₩11,400 | ₩11,628 | ₩11,292 | ₩11,467 | +0.59% | 88.3만 |
|---|
| 2026.08.13 | ₩11,655 | ₩11,896 | ₩11,306 | ₩11,333 | -2.76% | 112.8만 |
|---|
| 2026.08.12 | ₩12,043 | ₩12,285 | ₩11,534 | ₩11,722 | -2.67% | 160.5만 |
|---|
| 2026.08.11 | ₩11,735 | ₩12,017 | ₩11,655 | ₩11,829 | +0.80% | 153.5만 |
|---|
| 2026.08.10 | ₩11,534 | ₩11,722 | ₩11,440 | ₩11,601 | +0.58% | 137.8만 |
|---|
| 2026.08.07 | ₩11,520 | ₩11,681 | ₩11,292 | ₩11,413 | -0.93% | 144만 |
|---|
| 2026.08.06 | ₩11,199 | ₩11,681 | ₩10,997 | ₩11,520 | +2.87% | 185.2만 |
|---|
| 2026.08.05 | ₩10,877 | ₩11,520 | ₩10,863 | ₩11,333 | +4.19% | 231.4만 |
|---|
| 2026.08.04 | ₩10,729 | ₩11,923 | ₩10,447 | ₩11,628 | +8.38% | 258.5만 |
|---|
| 2026.08.03 | ₩10,059 | ₩10,622 | ₩9,978 | ₩10,461 | +4.00% | 175.6만 |
|---|
| 2026.07.31 | ₩10,327 | ₩10,555 | ₩9,965 | ₩10,327 | 0.00% | 166.8만 |
|---|
| 2026.07.30 | ₩10,099 | ₩10,287 | ₩9,522 | ₩10,219 | +1.20% | 181.2만 |
|---|
| 2026.07.29 | ₩9,723 | ₩10,085 | ₩9,200 | ₩9,804 | +0.83% | 318만 |
|---|
| 2026.07.28 | ₩10,112 | ₩10,300 | ₩9,536 | ₩9,710 | -3.98% | 363.7만 |
|---|
| 2026.07.27 | ₩11,199 | ₩11,292 | ₩10,018 | ₩10,313 | -7.90% | 256.8만 |
|---|
| 2026.07.24 | ₩11,614 | ₩11,614 | ₩11,145 | ₩11,145 | -4.04% | 145.2만 |
|---|
| 2026.07.23 | ₩12,057 | ₩12,258 | ₩11,373 | ₩11,440 | -5.12% | 141.3만 |
|---|
| 2026.07.22 | ₩12,137 | ₩12,432 | ₩12,137 | ₩12,178 | +0.33% | 113.1만 |
|---|
| 2026.07.21 | ₩11,896 | ₩12,271 | ₩11,896 | ₩12,204 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩12,338 | ₩12,607 | ₩11,842 | ₩11,896 | -3.59% | 122만 |
|---|
| 2026.07.17 | ₩11,976 | ₩12,540 | ₩11,708 | ₩12,419 | +3.70% | 156만 |
|---|
| 2026.07.16 | ₩12,379 | ₩12,553 | ₩12,097 | ₩12,110 | -2.17% | 155.2만 |
|---|
| 2026.07.15 | ₩12,701 | ₩12,808 | ₩12,285 | ₩12,566 | -1.06% | 108.4만 |
|---|
| 2026.07.14 | ₩12,701 | ₩12,955 | ₩12,499 | ₩12,714 | +0.11% | 174.6만 |
|---|
| 2026.07.13 | ₩12,513 | ₩12,781 | ₩12,164 | ₩12,312 | -1.61% | 144.9만 |
|---|
| 2026.07.10 | ₩12,526 | ₩12,674 | ₩12,379 | ₩12,674 | +1.18% | 69.1만 |
|---|
| 2026.07.09 | ₩12,741 | ₩12,794 | ₩12,419 | ₩12,634 | -0.84% | 94.2만 |
|---|
| 2026.07.08 | ₩12,459 | ₩12,781 | ₩12,419 | ₩12,513 | +0.43% | 144.6만 |
|---|
| 2026.07.07 | ₩12,379 | ₩12,526 | ₩11,923 | ₩12,419 | +0.33% | 147.4만 |
|---|
| 2026.07.06 | ₩12,486 | ₩12,942 | ₩12,446 | ₩12,607 | +0.97% | 197.7만 |
|---|
| 2026.07.02 | ₩13,827 | ₩13,961 | ₩12,312 | ₩12,473 | -9.80% | 183.8만 |
|---|
| 2026.07.01 | ₩15,155 | ₩15,209 | ₩13,613 | ₩13,747 | -9.29% | 207.9만 |
|---|
| 2026.06.30 | ₩15,276 | ₩15,504 | ₩15,088 | ₩15,195 | -0.53% | 152.1만 |
|---|
| 2026.06.29 | ₩14,659 | ₩15,530 | ₩14,404 | ₩15,262 | +4.12% | 305.9만 |
|---|
| 2026.06.26 | ₩13,425 | ₩14,592 | ₩13,425 | ₩14,578 | +8.59% | 790.2만 |
|---|
| 2026.06.25 | ₩13,411 | ₩13,881 | ₩13,411 | ₩13,680 | +2.00% | 160만 |
|---|
| 2026.06.24 | ₩13,586 | ₩13,639 | ₩13,250 | ₩13,385 | -1.48% | 122.8만 |
|---|
| 2026.06.23 | ₩13,532 | ₩13,881 | ₩13,398 | ₩13,586 | +0.40% | 104.2만 |
|---|
| 2026.06.22 | ₩13,800 | ₩13,881 | ₩13,411 | ₩13,867 | +0.49% | 122.1만 |
|---|
| 2026.06.18 | ₩13,706 | ₩13,787 | ₩13,130 | ₩13,733 | +0.20% | 236.3만 |
|---|
| 2026.06.17 | ₩13,680 | ₩13,881 | ₩13,371 | ₩13,639 | -0.29% | 142.2만 |
|---|
| 2026.06.16 | ₩13,532 | ₩13,948 | ₩13,492 | ₩13,613 | +0.59% | 118.9만 |
|---|
| 2026.06.15 | ₩13,948 | ₩14,028 | ₩13,532 | ₩13,626 | -2.31% | 139.8만 |
|---|
| 2026.06.12 | ₩13,814 | ₩14,323 | ₩13,747 | ₩13,948 | +0.97% | 104.8만 |
|---|
| 2026.06.11 | ₩14,229 | ₩14,444 | ₩13,854 | ₩14,015 | -1.51% | 118.3만 |
|---|
| 2026.06.10 | ₩13,666 | ₩14,149 | ₩13,183 | ₩13,921 | +1.86% | 237.3만 |
|---|
| 2026.06.09 | ₩13,559 | ₩13,559 | ₩12,687 | ₩13,116 | -3.26% | 123.8만 |
|---|
| 2026.06.08 | ₩12,540 | ₩13,358 | ₩12,540 | ₩13,304 | +6.10% | 121.9만 |
|---|
| 2026.06.05 | ₩12,982 | ₩13,116 | ₩12,432 | ₩12,459 | -4.03% | 201.3만 |
|---|
| 2026.06.04 | ₩12,862 | ₩13,572 | ₩12,473 | ₩13,318 | +3.55% | 259.5만 |
|---|
| 2026.06.03 | ₩13,076 | ₩13,867 | ₩12,701 | ₩13,063 | -0.10% | 603.4만 |
|---|
| 2026.06.02 | ₩14,042 | ₩14,739 | ₩13,921 | ₩14,605 | +4.01% | 97.5만 |
|---|
| 2026.06.01 | ₩13,747 | ₩14,069 | ₩13,680 | ₩13,894 | +1.07% | 86.8만 |
|---|
| 2026.05.29 | ₩14,229 | ₩14,229 | ₩13,478 | ₩13,720 | -3.58% | 235.5만 |
|---|
| 2026.05.28 | ₩13,934 | ₩14,350 | ₩13,787 | ₩13,975 | +0.29% | 133.9만 |
|---|
| 2026.05.27 | ₩14,229 | ₩14,243 | ₩13,613 | ₩13,934 | -2.07% | 134.9만 |
|---|
| 2026.05.26 | ₩14,015 | ₩14,753 | ₩13,948 | ₩14,444 | +3.06% | 109.7만 |
|---|
| 2026.05.22 | ₩13,841 | ₩14,082 | ₩13,599 | ₩13,961 | +0.87% | 78.8만 |
|---|
| 2026.05.21 | ₩14,015 | ₩14,069 | ₩13,733 | ₩13,827 | -1.34% | 91.1만 |
|---|
| 2026.05.20 | ₩13,908 | ₩14,283 | ₩13,814 | ₩13,975 | +0.48% | 83.8만 |
|---|
| 2026.05.19 | ₩14,015 | ₩14,042 | ₩13,264 | ₩13,841 | -1.24% | 146.8만 |
|---|
| 2026.05.18 | ₩14,042 | ₩14,323 | ₩13,827 | ₩14,055 | +0.10% | 101.3만 |
|---|
| 2026.05.15 | ₩14,042 | ₩14,417 | ₩13,948 | ₩14,109 | +0.48% | 148만 |
|---|
| 2026.05.14 | ₩14,256 | ₩14,484 | ₩14,229 | ₩14,431 | +1.22% | 98.1만 |
|---|
| 2026.05.13 | ₩14,189 | ₩14,498 | ₩13,894 | ₩14,283 | +0.66% | 204.6만 |
|---|
| 2026.05.12 | ₩13,559 | ₩13,881 | ₩13,358 | ₩13,760 | +1.48% | 107.7만 |
|---|
| 2026.05.11 | ₩13,224 | ₩13,961 | ₩13,130 | ₩13,653 | +3.25% | 115.1만 |
|---|
| 2026.05.08 | ₩13,170 | ₩13,250 | ₩12,888 | ₩13,116 | -0.41% | 78.1만 |
|---|
| 2026.05.07 | ₩13,224 | ₩13,492 | ₩12,982 | ₩13,103 | -0.91% | 171.2만 |
|---|
| 2026.05.06 | ₩12,768 | ₩13,411 | ₩12,473 | ₩13,224 | +3.57% | 173만 |
|---|
| 2026.05.05 | ₩12,727 | ₩13,130 | ₩12,566 | ₩13,036 | +2.42% | 120.7만 |
|---|
| 2026.05.04 | ₩12,794 | ₩12,821 | ₩12,406 | ₩12,486 | -2.41% | 144만 |
|---|
| 2026.05.01 | ₩12,915 | ₩12,915 | ₩12,271 | ₩12,674 | -1.87% | 177.4만 |
|---|
| 2026.04.30 | ₩13,009 | ₩13,693 | ₩12,687 | ₩12,768 | -1.86% | 308.1만 |
|---|
| 2026.04.29 | ₩13,197 | ₩13,385 | ₩12,821 | ₩13,009 | -1.42% | 127.7만 |
|---|
| 2026.04.28 | ₩12,996 | ₩13,250 | ₩12,634 | ₩13,063 | +0.52% | 104.3만 |
|---|
| 2026.04.27 | ₩13,036 | ₩13,331 | ₩12,808 | ₩13,076 | +0.31% | 106.7만 |
|---|
| 2026.04.24 | ₩12,875 | ₩13,143 | ₩12,473 | ₩12,996 | +0.94% | 287.1만 |
|---|
| 2026.04.23 | ₩12,996 | ₩13,291 | ₩12,701 | ₩12,781 | -1.65% | 112.3만 |
|---|
| 2026.04.22 | ₩12,298 | ₩12,969 | ₩12,245 | ₩12,942 | +5.23% | 159.9만 |
|---|
| 2026.04.21 | ₩12,097 | ₩12,365 | ₩11,882 | ₩12,003 | -0.78% | 135.9만 |
|---|
| 2026.04.20 | ₩11,815 | ₩12,298 | ₩11,762 | ₩12,030 | +1.82% | 169.7만 |
|---|
| 2026.04.17 | ₩11,440 | ₩11,815 | ₩11,024 | ₩11,815 | +3.28% | 354.4만 |
|---|
| 2026.04.16 | ₩11,494 | ₩11,775 | ₩11,359 | ₩11,467 | -0.23% | 226.1만 |
|---|
| 2026.04.15 | ₩11,145 | ₩11,802 | ₩11,131 | ₩11,427 | +2.53% | 141만 |
|---|
| 2026.04.14 | ₩11,266 | ₩11,400 | ₩11,011 | ₩11,279 | +0.12% | 203.1만 |
|---|
| 2026.04.13 | ₩11,400 | ₩11,655 | ₩11,158 | ₩11,252 | -1.29% | 159.4만 |
|---|
| 2026.04.10 | ₩11,520 | ₩11,923 | ₩11,185 | ₩11,346 | -1.51% | 210.8만 |
|---|
| 2026.04.09 | ₩11,239 | ₩11,695 | ₩11,158 | ₩11,641 | +3.58% | 248.7만 |
|---|
| 2026.04.08 | ₩10,903 | ₩11,346 | ₩10,595 | ₩11,172 | +2.46% | 272만 |
|---|
| 2026.04.07 | ₩11,413 | ₩11,601 | ₩10,810 | ₩10,930 | -4.23% | 112.9만 |
|---|
| 2026.04.06 | ₩11,735 | ₩11,963 | ₩11,306 | ₩11,333 | -3.43% | 151.6만 |
|---|
| 2026.04.02 | ₩11,158 | ₩11,829 | ₩11,145 | ₩11,708 | +4.93% | 107.3만 |
|---|
| 2026.04.01 | ₩11,507 | ₩11,681 | ₩11,199 | ₩11,225 | -2.45% | 121.3만 |
|---|
| 2026.03.31 | ₩11,359 | ₩11,882 | ₩11,212 | ₩11,427 | +0.59% | 194.5만 |
|---|
| 2026.03.30 | ₩11,587 | ₩11,735 | ₩11,105 | ₩11,252 | -2.89% | 156.1만 |
|---|
| 2026.03.27 | ₩11,091 | ₩11,748 | ₩11,078 | ₩11,561 | +4.23% | 138.5만 |
|---|
| 2026.03.26 | ₩11,118 | ₩11,333 | ₩11,078 | ₩11,266 | +1.33% | 115.5만 |
|---|
| 2026.03.25 | ₩11,480 | ₩11,655 | ₩11,185 | ₩11,292 | -1.64% | 106.3만 |
|---|
| 2026.03.24 | ₩10,810 | ₩11,695 | ₩10,810 | ₩11,413 | +5.58% | 142만 |
|---|
| 2026.03.23 | ₩10,716 | ₩11,158 | ₩10,635 | ₩10,957 | +2.25% | 116.7만 |
|---|
| 2026.03.20 | ₩10,890 | ₩10,997 | ₩10,528 | ₩10,675 | -1.97% | 232.8만 |
|---|
| 2026.03.19 | ₩10,193 | ₩11,105 | ₩10,085 | ₩10,930 | +7.24% | 181.9만 |
|---|
| 2026.03.18 | ₩10,877 | ₩10,984 | ₩10,260 | ₩10,300 | -5.30% | 184.4만 |
|---|
| 2026.03.17 | ₩10,850 | ₩11,199 | ₩10,796 | ₩10,877 | +0.25% | 191.6만 |
|---|
| 2026.03.16 | ₩11,145 | ₩11,266 | ₩10,595 | ₩10,635 | -4.57% | 201.7만 |
|---|
| 2026.03.13 | ₩11,212 | ₩11,252 | ₩10,796 | ₩11,024 | -1.67% | 130만 |
|---|
| 2026.03.12 | ₩11,333 | ₩11,386 | ₩10,957 | ₩11,118 | -1.89% | 110.4만 |
|---|
| 2026.03.11 | ₩11,413 | ₩11,829 | ₩11,319 | ₩11,574 | +1.41% | 92.8만 |
|---|
| 2026.03.10 | ₩11,158 | ₩11,909 | ₩11,024 | ₩11,587 | +3.85% | 183.9만 |
|---|
| 2026.03.09 | ₩10,729 | ₩11,212 | ₩10,582 | ₩11,172 | +4.12% | 148.8만 |
|---|
| 2026.03.06 | ₩11,145 | ₩11,199 | ₩10,836 | ₩10,944 | -1.81% | 152.6만 |
|---|
| 2026.03.05 | ₩11,400 | ₩11,641 | ₩11,172 | ₩11,306 | -0.82% | 130.4만 |
|---|
| 2026.03.04 | ₩11,494 | ₩11,735 | ₩11,131 | ₩11,534 | +0.35% | 156.4만 |
|---|
| 2026.03.03 | ₩11,507 | ₩11,695 | ₩11,024 | ₩11,373 | -1.17% | 281.9만 |
|---|
| 2026.03.02 | ₩11,802 | ₩12,017 | ₩11,359 | ₩11,963 | +1.36% | 278.1만 |
|---|
| 2026.02.27 | ₩12,151 | ₩12,285 | ₩11,440 | ₩11,614 | -4.42% | 435만 |
|---|
| 2026.02.26 | ₩13,291 | ₩13,586 | ₩11,386 | ₩12,151 | -8.58% | 676.1만 |
|---|
| 2026.02.25 | ₩15,369 | ₩15,369 | ₩14,498 | ₩14,940 | -2.79% | 204.8만 |
|---|
| 2026.02.24 | ₩14,833 | ₩15,155 | ₩14,337 | ₩15,021 | +1.27% | 146.8만 |
|---|
| 2026.02.23 | ₩14,927 | ₩15,302 | ₩14,578 | ₩14,766 | -1.08% | 127만 |
|---|
| 2026.02.20 | ₩14,685 | ₩15,074 | ₩14,645 | ₩14,900 | +1.46% | 117.9만 |
|---|
| 2026.02.19 | ₩15,101 | ₩15,262 | ₩14,779 | ₩15,074 | -0.18% | 105만 |
|---|
| 2026.02.18 | ₩14,887 | ₩15,195 | ₩14,618 | ₩14,954 | +0.45% | 120.7만 |
|---|
| 2026.02.17 | ₩14,538 | ₩14,739 | ₩14,082 | ₩14,525 | -0.09% | 103.8만 |
|---|
| 2026.02.13 | ₩14,364 | ₩14,913 | ₩14,122 | ₩14,672 | +2.15% | 160.5만 |
|---|
| 2026.02.12 | ₩15,195 | ₩15,410 | ₩14,055 | ₩14,189 | -6.62% | 192.6만 |
|---|
| 2026.02.11 | ₩15,758 | ₩16,067 | ₩14,659 | ₩15,034 | -4.60% | 180.5만 |
|---|
| 2026.02.10 | ₩15,852 | ₩15,879 | ₩15,316 | ₩15,383 | -2.96% | 140.8만 |
|---|
| 2026.02.09 | ₩15,745 | ₩16,040 | ₩15,544 | ₩15,812 | +0.43% | 88.8만 |
|---|
| 2026.02.06 | ₩15,276 | ₩15,732 | ₩14,981 | ₩15,651 | +2.46% | 118.8만 |
|---|
| 2026.02.05 | ₩15,168 | ₩15,758 | ₩14,753 | ₩14,873 | -1.95% | 198.5만 |
|---|
| 2026.02.04 | ₩16,630 | ₩16,818 | ₩15,115 | ₩15,517 | -6.69% | 151.3만 |
|---|
| 2026.02.03 | ₩16,228 | ₩16,617 | ₩15,960 | ₩16,523 | +1.82% | 182.5만 |
|---|
| 2026.02.02 | ₩14,994 | ₩16,134 | ₩14,940 | ₩15,906 | +6.08% | 166.1만 |
|---|
| 2026.01.30 | ₩15,343 | ₩15,678 | ₩14,954 | ₩15,289 | -0.35% | 142.5만 |
|---|
| 2026.01.29 | ₩15,597 | ₩16,094 | ₩15,369 | ₩15,504 | -0.60% | 157.5만 |
|---|
| 2026.01.28 | ₩15,946 | ₩16,228 | ₩14,900 | ₩15,276 | -4.21% | 208.8만 |
|---|
| 2026.01.27 | ₩15,624 | ₩16,013 | ₩15,450 | ₩15,986 | +2.32% | 136.1만 |
|---|
| 2026.01.26 | ₩15,450 | ₩16,094 | ₩15,289 | ₩15,544 | +0.61% | 186.7만 |
|---|
| 2026.01.23 | ₩16,094 | ₩16,429 | ₩15,088 | ₩15,141 | -5.92% | 255.4만 |
|---|
| 2026.01.22 | ₩15,316 | ₩16,040 | ₩14,927 | ₩16,027 | +4.64% | 285만 |
|---|
| 2026.01.21 | ₩14,833 | ₩15,450 | ₩14,350 | ₩15,343 | +3.44% | 227.8만 |
|---|
| 2026.01.20 | ₩15,302 | ₩15,530 | ₩14,927 | ₩15,074 | -1.49% | 167.7만 |
|---|
| 2026.01.16 | ₩15,504 | ₩15,933 | ₩15,437 | ₩15,517 | +0.09% | 230.2만 |
|---|
| 2026.01.15 | ₩14,578 | ₩15,705 | ₩14,431 | ₩15,584 | +6.90% | 308.4만 |
|---|
| 2026.01.14 | ₩14,109 | ₩15,343 | ₩14,109 | ₩15,007 | +6.37% | 453.8만 |
|---|
| 2026.01.13 | ₩13,934 | ₩14,417 | ₩13,867 | ₩14,015 | +0.58% | 177.5만 |
|---|
| 2026.01.12 | ₩13,613 | ₩14,069 | ₩13,492 | ₩13,961 | +2.56% | 252.4만 |
|---|
| 2026.01.09 | ₩13,291 | ₩13,519 | ₩13,183 | ₩13,237 | -0.40% | 175만 |
|---|
| 2026.01.08 | ₩12,888 | ₩13,304 | ₩12,848 | ₩13,304 | +3.23% | 162.8만 |
|---|
| 2026.01.07 | ₩13,049 | ₩13,183 | ₩12,701 | ₩12,888 | -1.23% | 180.8만 |
|---|
| 2026.01.06 | ₩13,572 | ₩13,733 | ₩13,022 | ₩13,049 | -3.85% | 159.9만 |
|---|
| 2026.01.05 | ₩13,492 | ₩13,693 | ₩12,781 | ₩13,559 | +0.50% | 266.9만 |
|---|
| 2026.01.02 | ₩12,660 | ₩13,130 | ₩12,204 | ₩13,130 | +3.71% | 203.5만 |
|---|
| 2025.12.31 | ₩12,607 | ₩12,862 | ₩12,526 | ₩12,566 | -0.32% | 258.3만 |
|---|
| 2025.12.30 | ₩12,674 | ₩12,929 | ₩12,526 | ₩12,526 | -1.16% | 156만 |
|---|
| 2025.12.29 | ₩12,459 | ₩12,634 | ₩12,110 | ₩12,607 | +1.18% | 152.3만 |
|---|
| 2025.12.26 | ₩12,660 | ₩12,674 | ₩12,325 | ₩12,526 | -1.06% | 116만 |
|---|
| 2025.12.24 | ₩12,701 | ₩12,781 | ₩12,419 | ₩12,566 | -1.06% | 80.6만 |
|---|
| 2025.12.23 | ₩12,459 | ₩12,634 | ₩12,271 | ₩12,580 | +0.97% | 135.8만 |
|---|
| 2025.12.22 | ₩12,218 | ₩12,781 | ₩12,164 | ₩12,513 | +2.41% | 220.6만 |
|---|
| 2025.12.19 | ₩12,017 | ₩12,566 | ₩12,017 | ₩12,097 | +0.67% | 232.4만 |
|---|
| 2025.12.18 | ₩11,815 | ₩12,218 | ₩11,775 | ₩11,976 | +1.36% | 180.3만 |
|---|
| 2025.12.17 | ₩11,775 | ₩12,164 | ₩11,507 | ₩11,722 | -0.46% | 265.7만 |
|---|
| 2025.12.16 | ₩11,480 | ₩11,762 | ₩11,064 | ₩11,708 | +1.99% | 267.3만 |
|---|
| 2025.12.15 | ₩11,882 | ₩11,950 | ₩11,587 | ₩11,722 | -1.35% | 211.3만 |
|---|
| 2025.12.12 | ₩12,218 | ₩12,231 | ₩11,413 | ₩11,802 | -3.40% | 267.2만 |
|---|
| 2025.12.11 | ₩11,802 | ₩12,607 | ₩11,735 | ₩12,204 | +3.41% | 367.1만 |
|---|
| 2025.12.10 | ₩11,869 | ₩11,963 | ₩11,427 | ₩11,722 | -1.24% | 173.5만 |
|---|
| 2025.12.09 | ₩11,172 | ₩11,976 | ₩10,997 | ₩11,869 | +6.24% | 328.2만 |
|---|
| 2025.12.08 | ₩11,266 | ₩11,373 | ₩10,930 | ₩11,199 | -0.60% | 140.5만 |
|---|
| 2025.12.05 | ₩11,869 | ₩12,057 | ₩11,279 | ₩11,292 | -4.86% | 200.5만 |
|---|
| 2025.12.04 | ₩11,601 | ₩12,070 | ₩11,359 | ₩11,856 | +2.20% | 370.9만 |
|---|
| 2025.12.03 | ₩10,622 | ₩11,762 | ₩10,528 | ₩11,601 | +9.22% | 550.7만 |
|---|
| 2025.12.02 | ₩10,515 | ₩10,662 | ₩10,219 | ₩10,501 | -0.13% | 118.2만 |
|---|
| 2025.12.01 | ₩10,354 | ₩10,863 | ₩10,260 | ₩10,340 | -0.13% | 132만 |
|---|
| 2025.11.28 | ₩10,528 | ₩10,689 | ₩10,340 | ₩10,421 | -1.02% | 84.4만 |
|---|
| 2025.11.26 | ₩10,059 | ₩10,555 | ₩10,005 | ₩10,488 | +4.27% | 154만 |
|---|
| 2025.11.25 | ₩10,219 | ₩10,300 | ₩9,576 | ₩10,059 | -1.57% | 159.6만 |
|---|
| 2025.11.24 | ₩9,951 | ₩10,421 | ₩9,737 | ₩10,287 | +3.37% | 365만 |
|---|
| 2025.11.21 | ₩9,616 | ₩10,032 | ₩9,455 | ₩9,951 | +3.49% | 136.7만 |
|---|
| 2025.11.20 | ₩10,340 | ₩10,582 | ₩9,576 | ₩9,616 | -7.00% | 237.9만 |
|---|
| 2025.11.19 | ₩10,085 | ₩10,474 | ₩10,032 | ₩10,032 | -0.53% | 156.5만 |
|---|
| 2025.11.18 | ₩9,911 | ₩10,340 | ₩9,710 | ₩10,287 | +3.79% | 130.6만 |
|---|
| 2025.11.17 | ₩10,327 | ₩10,810 | ₩9,965 | ₩10,072 | -2.47% | 179.3만 |
|---|
| 2025.11.14 | ₩9,737 | ₩10,582 | ₩9,670 | ₩10,327 | +6.06% | 122.1만 |
|---|
| 2025.11.13 | ₩10,193 | ₩10,367 | ₩9,898 | ₩10,072 | -1.18% | 174.1만 |
|---|
| 2025.11.12 | ₩10,783 | ₩10,971 | ₩10,166 | ₩10,206 | -5.35% | 212.8만 |
|---|
| 2025.11.11 | ₩10,769 | ₩11,199 | ₩10,662 | ₩11,051 | +2.62% | 251.3만 |
|---|
| 2025.11.10 | ₩10,246 | ₩10,863 | ₩9,991 | ₩10,783 | +5.24% | 252.5만 |
|---|
| 2025.11.07 | ₩9,871 | ₩10,139 | ₩9,670 | ₩10,139 | +2.72% | 148.8만 |
|---|
| 2025.11.06 | ₩9,857 | ₩10,555 | ₩9,857 | ₩10,005 | +1.50% | 246.6만 |
|---|
| 2025.11.05 | ₩9,455 | ₩9,723 | ₩9,281 | ₩9,670 | +2.27% | 178.5만 |
|---|
| 2025.11.04 | ₩9,334 | ₩9,509 | ₩9,053 | ₩9,388 | +0.57% | 176.1만 |
|---|
| 2025.11.03 | ₩9,616 | ₩9,871 | ₩9,455 | ₩9,616 | 0.00% | 224.6만 |
|---|
| 2025.10.31 | ₩9,415 | ₩9,522 | ₩9,160 | ₩9,468 | +0.57% | 251.1만 |
|---|
| 2025.10.30 | ₩9,576 | ₩9,589 | ₩9,133 | ₩9,401 | -1.82% | 350.7만 |
|---|
| 2025.10.29 | ₩10,300 | ₩10,407 | ₩8,986 | ₩9,670 | -6.12% | 662.4만 |
|---|
| 2025.10.28 | ₩10,367 | ₩10,716 | ₩10,193 | ₩10,434 | +0.65% | 518.6만 |
|---|
| 2025.10.27 | ₩10,407 | ₩10,541 | ₩10,206 | ₩10,246 | -1.55% | 234.5만 |
|---|
| 2025.10.24 | ₩10,796 | ₩10,997 | ₩10,488 | ₩10,515 | -2.61% | 355.4만 |
|---|
| 2025.10.23 | ₩10,421 | ₩10,810 | ₩10,287 | ₩10,716 | +2.83% | 388.8만 |
|---|
| 2025.10.22 | ₩10,193 | ₩10,313 | ₩9,549 | ₩10,072 | -1.18% | 336.6만 |
|---|
| 2025.10.21 | ₩10,783 | ₩10,796 | ₩9,643 | ₩10,219 | -5.22% | 569.9만 |
|---|
| 2025.10.20 | ₩9,857 | ₩9,951 | ₩9,603 | ₩9,817 | -0.41% | 225.9만 |
|---|
| 2025.10.17 | ₩9,361 | ₩9,616 | ₩9,200 | ₩9,589 | +2.44% | 309.2만 |
|---|
| 2025.10.16 | ₩10,300 | ₩10,434 | ₩9,468 | ₩9,495 | -7.81% | 535.6만 |
|---|
| 2025.10.15 | ₩9,696 | ₩10,260 | ₩9,348 | ₩10,246 | +5.67% | 635.8만 |
|---|
| 2025.10.14 | ₩8,114 | ₩9,710 | ₩8,060 | ₩9,442 | +16.36% | 1201만 |
|---|
| 2025.10.13 | ₩7,618 | ₩8,328 | ₩7,618 | ₩8,315 | +9.15% | 342.3만 |
|---|
| 2025.10.10 | ₩7,591 | ₩7,738 | ₩7,497 | ₩7,497 | -1.24% | 231.6만 |
|---|