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 | ₩8,274 | ₩8,395 | ₩8,167 | ₩8,194 | -0.97% | 155.9만 |
| 2026.10.08 | ₩8,301 | ₩8,315 | ₩8,113 | ₩8,207 | -1.13% | 340.2만 |
| 2026.10.07 | ₩8,207 | ₩8,274 | ₩8,087 | ₩8,207 | 0.00% | 431만 |
| 2026.10.06 | ₩8,462 | ₩8,462 | ₩8,087 | ₩8,234 | -2.69% | 237.8만 |
| 2026.10.05 | ₩8,046 | ₩8,140 | ₩7,912 | ₩8,087 | +0.50% | 157.6만 |
| 2026.10.02 | ₩7,885 | ₩8,087 | ₩7,778 | ₩8,046 | +2.04% | 224.7만 |
| 2026.10.01 | ₩7,805 | ₩7,872 | ₩7,564 | ₩7,818 | +0.17% | 317.9만 |
| 2026.09.30 | ₩7,805 | ₩7,939 | ₩7,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,872 |
| +0.86% |
| 222만 |
| 2026.09.29 | ₩7,926 | ₩7,979 | ₩7,738 | ₩7,792 | -1.69% | 154.1만 |
|---|
| 2026.09.28 | ₩8,167 | ₩8,248 | ₩7,926 | ₩7,926 | -2.96% | 149.1만 |
|---|
| 2026.09.25 | ₩7,966 | ₩8,207 | ₩7,953 | ₩8,154 | +2.36% | 143.4만 |
|---|
| 2026.09.24 | ₩7,966 | ₩8,140 | ₩7,872 | ₩8,087 | +1.52% | 204.3만 |
|---|
| 2026.09.23 | — | — | — | ₩8,006 | — | — |
|---|
| 2026.09.21 | ₩8,207 | ₩8,248 | ₩8,033 | ₩8,167 | -0.49% | 161.7만 |
|---|
| 2026.09.18 | ₩8,248 | ₩8,435 | ₩8,127 | ₩8,154 | -1.14% | 339.3만 |
|---|
| 2026.09.17 | ₩8,569 | ₩8,650 | ₩8,234 | ₩8,248 | -3.76% | 214.6만 |
|---|
| 2026.09.16 | — | — | — | ₩8,422 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩8,864 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩8,677 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩9,133 | — | — |
|---|
| 2026.08.27 | ₩9,213 | ₩9,387 | ₩9,119 | ₩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 | ₩9,079 | ₩9,079 | -1.31% | 156.5만 |
|---|
| 2026.08.24 | ₩9,495 | ₩9,508 | ₩9,052 | ₩9,079 | -4.38% | 164.7만 |
|---|
| 2026.08.21 | ₩9,736 | ₩9,830 | ₩9,522 | ₩9,642 | -0.96% | 187.9만 |
|---|
| 2026.08.20 | ₩10,125 | ₩10,192 | ₩9,683 | ₩9,696 | -4.24% | 233만 |
|---|
| 2026.08.19 | ₩10,863 | ₩10,997 | ₩9,937 | ₩10,031 | -7.65% | 279.7만 |
|---|
| 2026.08.18 | ₩11,198 | ₩11,225 | ₩10,688 | ₩10,702 | -4.43% | 186.3만 |
|---|
| 2026.08.17 | ₩11,573 | ₩11,667 | ₩11,211 | ₩11,292 | -2.43% | 193.6만 |
|---|
| 2026.08.14 | ₩11,399 | ₩11,627 | ₩11,292 | ₩11,466 | +0.59% | 88.3만 |
|---|
| 2026.08.13 | ₩11,654 | ₩11,895 | ₩11,305 | ₩11,332 | -2.76% | 112.8만 |
|---|
| 2026.08.12 | ₩12,043 | ₩12,284 | ₩11,533 | ₩11,721 | -2.67% | 160.5만 |
|---|
| 2026.08.11 | ₩11,734 | ₩12,016 | ₩11,654 | ₩11,828 | +0.80% | 153.5만 |
|---|
| 2026.08.10 | ₩11,533 | ₩11,721 | ₩11,439 | ₩11,600 | +0.58% | 137.8만 |
|---|
| 2026.08.07 | ₩11,520 | ₩11,681 | ₩11,292 | ₩11,413 | -0.93% | 144만 |
|---|
| 2026.08.06 | ₩11,198 | ₩11,681 | ₩10,997 | ₩11,520 | +2.87% | 185.2만 |
|---|
| 2026.08.05 | ₩10,876 | ₩11,520 | ₩10,863 | ₩11,332 | +4.19% | 231.4만 |
|---|
| 2026.08.04 | ₩10,729 | ₩11,922 | ₩10,447 | ₩11,627 | +8.38% | 258.5만 |
|---|
| 2026.08.03 | ₩10,058 | ₩10,621 | ₩9,978 | ₩10,460 | +4.00% | 175.6만 |
|---|
| 2026.07.31 | ₩10,326 | ₩10,554 | ₩9,964 | ₩10,326 | 0.00% | 166.8만 |
|---|
| 2026.07.30 | ₩10,098 | ₩10,286 | ₩9,522 | ₩10,219 | +1.20% | 181.2만 |
|---|
| 2026.07.29 | ₩9,723 | ₩10,085 | ₩9,200 | ₩9,803 | +0.83% | 318만 |
|---|
| 2026.07.28 | ₩10,112 | ₩10,299 | ₩9,535 | ₩9,709 | -3.98% | 363.7만 |
|---|
| 2026.07.27 | ₩11,198 | ₩11,292 | ₩10,018 | ₩10,313 | -7.90% | 256.8만 |
|---|
| 2026.07.24 | ₩11,614 | ₩11,614 | ₩11,144 | ₩11,144 | -4.04% | 145.2만 |
|---|
| 2026.07.23 | ₩12,056 | ₩12,257 | ₩11,372 | ₩11,439 | -5.12% | 141.3만 |
|---|
| 2026.07.22 | ₩12,137 | ₩12,432 | ₩12,137 | ₩12,177 | +0.33% | 113.1만 |
|---|
| 2026.07.21 | ₩11,895 | ₩12,271 | ₩11,895 | ₩12,204 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩12,338 | ₩12,606 | ₩11,842 | ₩11,895 | -3.59% | 122만 |
|---|
| 2026.07.17 | ₩11,976 | ₩12,539 | ₩11,708 | ₩12,418 | +3.70% | 156만 |
|---|
| 2026.07.16 | ₩12,378 | ₩12,552 | ₩12,096 | ₩12,110 | -2.17% | 155.2만 |
|---|
| 2026.07.15 | ₩12,700 | ₩12,807 | ₩12,284 | ₩12,566 | -1.06% | 108.4만 |
|---|
| 2026.07.14 | ₩12,700 | ₩12,955 | ₩12,499 | ₩12,713 | +0.11% | 174.6만 |
|---|
| 2026.07.13 | ₩12,512 | ₩12,780 | ₩12,164 | ₩12,311 | -1.61% | 144.9만 |
|---|
| 2026.07.10 | ₩12,526 | ₩12,673 | ₩12,378 | ₩12,673 | +1.18% | 69.1만 |
|---|
| 2026.07.09 | ₩12,740 | ₩12,794 | ₩12,418 | ₩12,633 | -0.84% | 94.2만 |
|---|
| 2026.07.08 | ₩12,459 | ₩12,780 | ₩12,418 | ₩12,512 | +0.43% | 144.6만 |
|---|
| 2026.07.07 | ₩12,378 | ₩12,526 | ₩11,922 | ₩12,418 | +0.33% | 147.4만 |
|---|
| 2026.07.06 | ₩12,485 | ₩12,941 | ₩12,445 | ₩12,606 | +0.97% | 197.7만 |
|---|
| 2026.07.02 | ₩13,826 | ₩13,961 | ₩12,311 | ₩12,472 | -9.80% | 183.8만 |
|---|
| 2026.07.01 | ₩15,154 | ₩15,208 | ₩13,612 | ₩13,746 | -9.29% | 207.9만 |
|---|
| 2026.06.30 | ₩15,275 | ₩15,503 | ₩15,087 | ₩15,194 | -0.53% | 152.1만 |
|---|
| 2026.06.29 | ₩14,658 | ₩15,530 | ₩14,403 | ₩15,261 | +4.12% | 305.9만 |
|---|
| 2026.06.26 | ₩13,424 | ₩14,591 | ₩13,424 | ₩14,577 | +8.59% | 790.2만 |
|---|
| 2026.06.25 | ₩13,411 | ₩13,880 | ₩13,411 | ₩13,679 | +2.00% | 160만 |
|---|
| 2026.06.24 | ₩13,585 | ₩13,639 | ₩13,250 | ₩13,384 | -1.48% | 122.8만 |
|---|
| 2026.06.23 | ₩13,531 | ₩13,880 | ₩13,397 | ₩13,585 | +0.40% | 104.2만 |
|---|
| 2026.06.22 | ₩13,800 | ₩13,880 | ₩13,411 | ₩13,867 | +0.49% | 122.1만 |
|---|
| 2026.06.18 | ₩13,706 | ₩13,786 | ₩13,129 | ₩13,733 | +0.20% | 236.3만 |
|---|
| 2026.06.17 | ₩13,679 | ₩13,880 | ₩13,370 | ₩13,639 | -0.29% | 142.2만 |
|---|
| 2026.06.16 | ₩13,531 | ₩13,947 | ₩13,491 | ₩13,612 | +0.59% | 118.9만 |
|---|
| 2026.06.15 | ₩13,947 | ₩14,028 | ₩13,531 | ₩13,625 | -2.31% | 139.8만 |
|---|
| 2026.06.12 | ₩13,813 | ₩14,323 | ₩13,746 | ₩13,947 | +0.97% | 104.8만 |
|---|
| 2026.06.11 | ₩14,229 | ₩14,443 | ₩13,853 | ₩14,014 | -1.51% | 118.3만 |
|---|
| 2026.06.10 | ₩13,666 | ₩14,148 | ₩13,183 | ₩13,920 | +1.86% | 237.3만 |
|---|
| 2026.06.09 | ₩13,558 | ₩13,558 | ₩12,687 | ₩13,116 | -3.26% | 123.8만 |
|---|
| 2026.06.08 | ₩12,539 | ₩13,357 | ₩12,539 | ₩13,303 | +6.10% | 121.9만 |
|---|
| 2026.06.05 | ₩12,982 | ₩13,116 | ₩12,432 | ₩12,459 | -4.03% | 201.3만 |
|---|
| 2026.06.04 | ₩12,861 | ₩13,572 | ₩12,472 | ₩13,317 | +3.55% | 259.5만 |
|---|
| 2026.06.03 | ₩13,075 | ₩13,867 | ₩12,700 | ₩13,062 | -0.10% | 603.4만 |
|---|
| 2026.06.02 | ₩14,041 | ₩14,738 | ₩13,920 | ₩14,604 | +4.01% | 97.5만 |
|---|
| 2026.06.01 | ₩13,746 | ₩14,068 | ₩13,679 | ₩13,893 | +1.07% | 86.8만 |
|---|
| 2026.05.29 | ₩14,229 | ₩14,229 | ₩13,478 | ₩13,719 | -3.58% | 235.5만 |
|---|
| 2026.05.28 | ₩13,934 | ₩14,349 | ₩13,786 | ₩13,974 | +0.29% | 133.9만 |
|---|
| 2026.05.27 | ₩14,229 | ₩14,242 | ₩13,612 | ₩13,934 | -2.07% | 134.9만 |
|---|
| 2026.05.26 | ₩14,014 | ₩14,752 | ₩13,947 | ₩14,443 | +3.06% | 109.7만 |
|---|
| 2026.05.22 | ₩13,840 | ₩14,081 | ₩13,598 | ₩13,961 | +0.87% | 78.8만 |
|---|
| 2026.05.21 | ₩14,014 | ₩14,068 | ₩13,733 | ₩13,826 | -1.34% | 91.1만 |
|---|
| 2026.05.20 | ₩13,907 | ₩14,282 | ₩13,813 | ₩13,974 | +0.48% | 83.8만 |
|---|
| 2026.05.19 | ₩14,014 | ₩14,041 | ₩13,263 | ₩13,840 | -1.24% | 146.8만 |
|---|
| 2026.05.18 | ₩14,041 | ₩14,323 | ₩13,826 | ₩14,054 | +0.10% | 101.3만 |
|---|
| 2026.05.15 | ₩14,041 | ₩14,417 | ₩13,947 | ₩14,108 | +0.48% | 148만 |
|---|
| 2026.05.14 | ₩14,256 | ₩14,484 | ₩14,229 | ₩14,430 | +1.22% | 98.1만 |
|---|
| 2026.05.13 | ₩14,189 | ₩14,497 | ₩13,893 | ₩14,282 | +0.66% | 204.6만 |
|---|
| 2026.05.12 | ₩13,558 | ₩13,880 | ₩13,357 | ₩13,759 | +1.48% | 107.7만 |
|---|
| 2026.05.11 | ₩13,223 | ₩13,961 | ₩13,129 | ₩13,652 | +3.25% | 115.1만 |
|---|
| 2026.05.08 | ₩13,169 | ₩13,250 | ₩12,888 | ₩13,116 | -0.41% | 78.1만 |
|---|
| 2026.05.07 | ₩13,223 | ₩13,491 | ₩12,982 | ₩13,102 | -0.91% | 171.2만 |
|---|
| 2026.05.06 | ₩12,767 | ₩13,411 | ₩12,472 | ₩13,223 | +3.57% | 173만 |
|---|
| 2026.05.05 | ₩12,727 | ₩13,129 | ₩12,566 | ₩13,035 | +2.42% | 120.7만 |
|---|
| 2026.05.04 | ₩12,794 | ₩12,821 | ₩12,405 | ₩12,485 | -2.41% | 144만 |
|---|
| 2026.05.01 | ₩12,915 | ₩12,915 | ₩12,271 | ₩12,673 | -1.87% | 177.4만 |
|---|
| 2026.04.30 | ₩13,008 | ₩13,692 | ₩12,687 | ₩12,767 | -1.86% | 308.1만 |
|---|
| 2026.04.29 | ₩13,196 | ₩13,384 | ₩12,821 | ₩13,008 | -1.42% | 127.7만 |
|---|
| 2026.04.28 | ₩12,995 | ₩13,250 | ₩12,633 | ₩13,062 | +0.52% | 104.3만 |
|---|
| 2026.04.27 | ₩13,035 | ₩13,330 | ₩12,807 | ₩13,075 | +0.31% | 106.7만 |
|---|
| 2026.04.24 | ₩12,874 | ₩13,142 | ₩12,472 | ₩12,995 | +0.94% | 287.1만 |
|---|
| 2026.04.23 | ₩12,995 | ₩13,290 | ₩12,700 | ₩12,780 | -1.65% | 112.3만 |
|---|
| 2026.04.22 | ₩12,298 | ₩12,968 | ₩12,244 | ₩12,941 | +5.23% | 159.9만 |
|---|
| 2026.04.21 | ₩12,096 | ₩12,365 | ₩11,882 | ₩12,003 | -0.78% | 135.9만 |
|---|
| 2026.04.20 | ₩11,815 | ₩12,298 | ₩11,761 | ₩12,029 | +1.82% | 169.7만 |
|---|
| 2026.04.17 | ₩11,439 | ₩11,815 | ₩11,024 | ₩11,815 | +3.28% | 354.4만 |
|---|
| 2026.04.16 | ₩11,493 | ₩11,775 | ₩11,359 | ₩11,466 | -0.23% | 226.1만 |
|---|
| 2026.04.15 | ₩11,144 | ₩11,801 | ₩11,131 | ₩11,426 | +2.53% | 141만 |
|---|
| 2026.04.14 | ₩11,265 | ₩11,399 | ₩11,010 | ₩11,278 | +0.12% | 203.1만 |
|---|
| 2026.04.13 | ₩11,399 | ₩11,654 | ₩11,158 | ₩11,252 | -1.29% | 159.4만 |
|---|
| 2026.04.10 | ₩11,520 | ₩11,922 | ₩11,185 | ₩11,345 | -1.51% | 210.8만 |
|---|
| 2026.04.09 | ₩11,238 | ₩11,694 | ₩11,158 | ₩11,640 | +3.58% | 248.7만 |
|---|
| 2026.04.08 | ₩10,903 | ₩11,345 | ₩10,594 | ₩11,171 | +2.46% | 272만 |
|---|
| 2026.04.07 | ₩11,413 | ₩11,600 | ₩10,809 | ₩10,930 | -4.23% | 112.9만 |
|---|
| 2026.04.06 | ₩11,734 | ₩11,962 | ₩11,305 | ₩11,332 | -3.43% | 151.6만 |
|---|
| 2026.04.02 | ₩11,158 | ₩11,828 | ₩11,144 | ₩11,708 | +4.93% | 107.3만 |
|---|
| 2026.04.01 | ₩11,506 | ₩11,681 | ₩11,198 | ₩11,225 | -2.45% | 121.3만 |
|---|
| 2026.03.31 | ₩11,359 | ₩11,882 | ₩11,211 | ₩11,426 | +0.59% | 194.5만 |
|---|
| 2026.03.30 | ₩11,587 | ₩11,734 | ₩11,104 | ₩11,252 | -2.89% | 156.1만 |
|---|
| 2026.03.27 | ₩11,091 | ₩11,748 | ₩11,077 | ₩11,560 | +4.23% | 138.5만 |
|---|
| 2026.03.26 | ₩11,117 | ₩11,332 | ₩11,077 | ₩11,265 | +1.33% | 115.5만 |
|---|
| 2026.03.25 | ₩11,480 | ₩11,654 | ₩11,185 | ₩11,292 | -1.64% | 106.3만 |
|---|
| 2026.03.24 | ₩10,809 | ₩11,694 | ₩10,809 | ₩11,413 | +5.58% | 142만 |
|---|
| 2026.03.23 | ₩10,715 | ₩11,158 | ₩10,635 | ₩10,957 | +2.25% | 116.7만 |
|---|
| 2026.03.20 | ₩10,889 | ₩10,997 | ₩10,527 | ₩10,675 | -1.97% | 232.8만 |
|---|
| 2026.03.19 | ₩10,192 | ₩11,104 | ₩10,085 | ₩10,930 | +7.24% | 181.9만 |
|---|
| 2026.03.18 | ₩10,876 | ₩10,983 | ₩10,259 | ₩10,299 | -5.30% | 184.4만 |
|---|
| 2026.03.17 | ₩10,849 | ₩11,198 | ₩10,796 | ₩10,876 | +0.25% | 191.6만 |
|---|
| 2026.03.16 | ₩11,144 | ₩11,265 | ₩10,594 | ₩10,635 | -4.57% | 201.7만 |
|---|
| 2026.03.13 | ₩11,211 | ₩11,252 | ₩10,796 | ₩11,024 | -1.67% | 130만 |
|---|
| 2026.03.12 | ₩11,332 | ₩11,386 | ₩10,957 | ₩11,117 | -1.89% | 110.4만 |
|---|
| 2026.03.11 | ₩11,413 | ₩11,828 | ₩11,319 | ₩11,573 | +1.41% | 92.8만 |
|---|
| 2026.03.10 | ₩11,158 | ₩11,909 | ₩11,024 | ₩11,587 | +3.85% | 183.9만 |
|---|
| 2026.03.09 | ₩10,729 | ₩11,211 | ₩10,581 | ₩11,171 | +4.12% | 148.8만 |
|---|
| 2026.03.06 | ₩11,144 | ₩11,198 | ₩10,836 | ₩10,943 | -1.81% | 152.6만 |
|---|
| 2026.03.05 | ₩11,399 | ₩11,640 | ₩11,171 | ₩11,305 | -0.82% | 130.4만 |
|---|
| 2026.03.04 | ₩11,493 | ₩11,734 | ₩11,131 | ₩11,533 | +0.35% | 156.4만 |
|---|
| 2026.03.03 | ₩11,506 | ₩11,694 | ₩11,024 | ₩11,372 | -1.17% | 281.9만 |
|---|
| 2026.03.02 | ₩11,801 | ₩12,016 | ₩11,359 | ₩11,962 | +1.36% | 278.1만 |
|---|
| 2026.02.27 | ₩12,150 | ₩12,284 | ₩11,439 | ₩11,614 | -4.42% | 435만 |
|---|
| 2026.02.26 | ₩13,290 | ₩13,585 | ₩11,386 | ₩12,150 | -8.58% | 676.1만 |
|---|
| 2026.02.25 | ₩15,369 | ₩15,369 | ₩14,497 | ₩14,940 | -2.79% | 204.8만 |
|---|
| 2026.02.24 | ₩14,832 | ₩15,154 | ₩14,336 | ₩15,020 | +1.27% | 146.8만 |
|---|
| 2026.02.23 | ₩14,926 | ₩15,302 | ₩14,577 | ₩14,765 | -1.08% | 127만 |
|---|
| 2026.02.20 | ₩14,685 | ₩15,074 | ₩14,644 | ₩14,899 | +1.46% | 117.9만 |
|---|
| 2026.02.19 | ₩15,100 | ₩15,261 | ₩14,779 | ₩15,074 | -0.18% | 105만 |
|---|
| 2026.02.18 | ₩14,886 | ₩15,194 | ₩14,618 | ₩14,953 | +0.45% | 120.7만 |
|---|
| 2026.02.17 | ₩14,537 | ₩14,738 | ₩14,081 | ₩14,524 | -0.09% | 103.8만 |
|---|
| 2026.02.13 | ₩14,363 | ₩14,913 | ₩14,121 | ₩14,671 | +2.15% | 160.5만 |
|---|
| 2026.02.12 | ₩15,194 | ₩15,409 | ₩14,054 | ₩14,189 | -6.62% | 192.6만 |
|---|
| 2026.02.11 | ₩15,758 | ₩16,066 | ₩14,658 | ₩15,033 | -4.60% | 180.5만 |
|---|
| 2026.02.10 | ₩15,851 | ₩15,878 | ₩15,315 | ₩15,382 | -2.96% | 140.8만 |
|---|
| 2026.02.09 | ₩15,744 | ₩16,039 | ₩15,543 | ₩15,811 | +0.43% | 88.8만 |
|---|
| 2026.02.06 | ₩15,275 | ₩15,731 | ₩14,980 | ₩15,650 | +2.46% | 118.8만 |
|---|
| 2026.02.05 | ₩15,168 | ₩15,758 | ₩14,752 | ₩14,872 | -1.95% | 198.5만 |
|---|
| 2026.02.04 | ₩16,629 | ₩16,817 | ₩15,114 | ₩15,516 | -6.69% | 151.3만 |
|---|
| 2026.02.03 | ₩16,227 | ₩16,616 | ₩15,959 | ₩16,522 | +1.82% | 182.5만 |
|---|
| 2026.02.02 | ₩14,993 | ₩16,133 | ₩14,940 | ₩15,905 | +6.08% | 166.1만 |
|---|
| 2026.01.30 | ₩15,342 | ₩15,677 | ₩14,953 | ₩15,288 | -0.35% | 142.5만 |
|---|
| 2026.01.29 | ₩15,597 | ₩16,093 | ₩15,369 | ₩15,503 | -0.60% | 157.5만 |
|---|
| 2026.01.28 | ₩15,945 | ₩16,227 | ₩14,899 | ₩15,275 | -4.21% | 208.8만 |
|---|
| 2026.01.27 | ₩15,623 | ₩16,012 | ₩15,449 | ₩15,986 | +2.32% | 136.1만 |
|---|
| 2026.01.26 | ₩15,449 | ₩16,093 | ₩15,288 | ₩15,543 | +0.61% | 186.7만 |
|---|
| 2026.01.23 | ₩16,093 | ₩16,428 | ₩15,087 | ₩15,141 | -5.92% | 255.4만 |
|---|
| 2026.01.22 | ₩15,315 | ₩16,039 | ₩14,926 | ₩16,026 | +4.64% | 285만 |
|---|
| 2026.01.21 | ₩14,832 | ₩15,449 | ₩14,349 | ₩15,342 | +3.44% | 227.8만 |
|---|
| 2026.01.20 | ₩15,302 | ₩15,530 | ₩14,926 | ₩15,074 | -1.49% | 167.7만 |
|---|
| 2026.01.16 | ₩15,503 | ₩15,932 | ₩15,436 | ₩15,516 | +0.09% | 230.2만 |
|---|
| 2026.01.15 | ₩14,577 | ₩15,704 | ₩14,430 | ₩15,583 | +6.90% | 308.4만 |
|---|
| 2026.01.14 | ₩14,108 | ₩15,342 | ₩14,108 | ₩15,007 | +6.37% | 453.8만 |
|---|
| 2026.01.13 | ₩13,934 | ₩14,417 | ₩13,867 | ₩14,014 | +0.58% | 177.5만 |
|---|
| 2026.01.12 | ₩13,612 | ₩14,068 | ₩13,491 | ₩13,961 | +2.56% | 252.4만 |
|---|
| 2026.01.09 | ₩13,290 | ₩13,518 | ₩13,183 | ₩13,236 | -0.40% | 175만 |
|---|
| 2026.01.08 | ₩12,888 | ₩13,303 | ₩12,847 | ₩13,303 | +3.23% | 162.8만 |
|---|
| 2026.01.07 | ₩13,049 | ₩13,183 | ₩12,700 | ₩12,888 | -1.23% | 180.8만 |
|---|
| 2026.01.06 | ₩13,572 | ₩13,733 | ₩13,022 | ₩13,049 | -3.85% | 159.9만 |
|---|
| 2026.01.05 | ₩13,491 | ₩13,692 | ₩12,780 | ₩13,558 | +0.50% | 266.9만 |
|---|
| 2026.01.02 | ₩12,660 | ₩13,129 | ₩12,204 | ₩13,129 | +3.71% | 203.5만 |
|---|
| 2025.12.31 | ₩12,606 | ₩12,861 | ₩12,526 | ₩12,566 | -0.32% | 258.3만 |
|---|
| 2025.12.30 | ₩12,673 | ₩12,928 | ₩12,526 | ₩12,526 | -1.16% | 156만 |
|---|
| 2025.12.29 | ₩12,459 | ₩12,633 | ₩12,110 | ₩12,606 | +1.18% | 152.3만 |
|---|
| 2025.12.26 | ₩12,660 | ₩12,673 | ₩12,324 | ₩12,526 | -1.06% | 116만 |
|---|
| 2025.12.24 | ₩12,700 | ₩12,780 | ₩12,418 | ₩12,566 | -1.06% | 80.6만 |
|---|
| 2025.12.23 | ₩12,459 | ₩12,633 | ₩12,271 | ₩12,579 | +0.97% | 135.8만 |
|---|
| 2025.12.22 | ₩12,217 | ₩12,780 | ₩12,164 | ₩12,512 | +2.41% | 220.6만 |
|---|
| 2025.12.19 | ₩12,016 | ₩12,566 | ₩12,016 | ₩12,096 | +0.67% | 232.4만 |
|---|
| 2025.12.18 | ₩11,815 | ₩12,217 | ₩11,775 | ₩11,976 | +1.36% | 180.3만 |
|---|
| 2025.12.17 | ₩11,775 | ₩12,164 | ₩11,506 | ₩11,721 | -0.46% | 265.7만 |
|---|
| 2025.12.16 | ₩11,480 | ₩11,761 | ₩11,064 | ₩11,708 | +1.99% | 267.3만 |
|---|
| 2025.12.15 | ₩11,882 | ₩11,949 | ₩11,587 | ₩11,721 | -1.35% | 211.3만 |
|---|
| 2025.12.12 | ₩12,217 | ₩12,231 | ₩11,413 | ₩11,801 | -3.40% | 267.2만 |
|---|
| 2025.12.11 | ₩11,801 | ₩12,606 | ₩11,734 | ₩12,204 | +3.41% | 367.1만 |
|---|
| 2025.12.10 | ₩11,868 | ₩11,962 | ₩11,426 | ₩11,721 | -1.24% | 173.5만 |
|---|
| 2025.12.09 | ₩11,171 | ₩11,976 | ₩10,997 | ₩11,868 | +6.24% | 328.2만 |
|---|
| 2025.12.08 | ₩11,265 | ₩11,372 | ₩10,930 | ₩11,198 | -0.60% | 140.5만 |
|---|
| 2025.12.05 | ₩11,868 | ₩12,056 | ₩11,278 | ₩11,292 | -4.86% | 200.5만 |
|---|
| 2025.12.04 | ₩11,600 | ₩12,070 | ₩11,359 | ₩11,855 | +2.20% | 370.9만 |
|---|
| 2025.12.03 | ₩10,621 | ₩11,761 | ₩10,527 | ₩11,600 | +9.22% | 550.7만 |
|---|
| 2025.12.02 | ₩10,514 | ₩10,662 | ₩10,219 | ₩10,501 | -0.13% | 118.2만 |
|---|
| 2025.12.01 | ₩10,353 | ₩10,863 | ₩10,259 | ₩10,340 | -0.13% | 132만 |
|---|
| 2025.11.28 | ₩10,527 | ₩10,688 | ₩10,340 | ₩10,420 | -1.02% | 84.4만 |
|---|
| 2025.11.26 | ₩10,058 | ₩10,554 | ₩10,004 | ₩10,487 | +4.27% | 154만 |
|---|
| 2025.11.25 | ₩10,219 | ₩10,299 | ₩9,575 | ₩10,058 | -1.57% | 159.6만 |
|---|
| 2025.11.24 | ₩9,951 | ₩10,420 | ₩9,736 | ₩10,286 | +3.37% | 365만 |
|---|
| 2025.11.21 | ₩9,615 | ₩10,031 | ₩9,455 | ₩9,951 | +3.49% | 136.7만 |
|---|
| 2025.11.20 | ₩10,340 | ₩10,581 | ₩9,575 | ₩9,615 | -7.00% | 237.9만 |
|---|
| 2025.11.19 | ₩10,085 | ₩10,474 | ₩10,031 | ₩10,031 | -0.53% | 156.5만 |
|---|
| 2025.11.18 | ₩9,911 | ₩10,340 | ₩9,709 | ₩10,286 | +3.79% | 130.6만 |
|---|
| 2025.11.17 | ₩10,326 | ₩10,809 | ₩9,964 | ₩10,071 | -2.47% | 179.3만 |
|---|
| 2025.11.14 | ₩9,736 | ₩10,581 | ₩9,669 | ₩10,326 | +6.06% | 122.1만 |
|---|
| 2025.11.13 | ₩10,192 | ₩10,366 | ₩9,897 | ₩10,071 | -1.18% | 174.1만 |
|---|
| 2025.11.12 | ₩10,782 | ₩10,970 | ₩10,165 | ₩10,206 | -5.35% | 212.8만 |
|---|
| 2025.11.11 | ₩10,769 | ₩11,198 | ₩10,662 | ₩11,050 | +2.62% | 251.3만 |
|---|
| 2025.11.10 | ₩10,246 | ₩10,863 | ₩9,991 | ₩10,782 | +5.24% | 252.5만 |
|---|
| 2025.11.07 | ₩9,870 | ₩10,138 | ₩9,669 | ₩10,138 | +2.72% | 148.8만 |
|---|
| 2025.11.06 | ₩9,857 | ₩10,554 | ₩9,857 | ₩10,004 | +1.50% | 246.6만 |
|---|
| 2025.11.05 | ₩9,455 | ₩9,723 | ₩9,280 | ₩9,669 | +2.27% | 178.5만 |
|---|
| 2025.11.04 | ₩9,334 | ₩9,508 | ₩9,052 | ₩9,387 | +0.57% | 176.1만 |
|---|
| 2025.11.03 | ₩9,615 | ₩9,870 | ₩9,455 | ₩9,615 | 0.00% | 224.6만 |
|---|
| 2025.10.31 | ₩9,414 | ₩9,522 | ₩9,160 | ₩9,468 | +0.57% | 251.1만 |
|---|
| 2025.10.30 | ₩9,575 | ₩9,589 | ₩9,133 | ₩9,401 | -1.82% | 350.7만 |
|---|
| 2025.10.29 | ₩10,299 | ₩10,407 | ₩8,985 | ₩9,669 | -6.12% | 662.4만 |
|---|
| 2025.10.28 | ₩10,366 | ₩10,715 | ₩10,192 | ₩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 | ₩10,487 | ₩10,514 | -2.61% | 355.4만 |
|---|
| 2025.10.23 | ₩10,420 | ₩10,809 | ₩10,286 | ₩10,715 | +2.83% | 388.8만 |
|---|
| 2025.10.22 | ₩10,192 | ₩10,313 | ₩9,548 | ₩10,071 | -1.18% | 336.6만 |
|---|
| 2025.10.21 | ₩10,782 | ₩10,796 | ₩9,642 | ₩10,219 | -5.22% | 569.9만 |
|---|
| 2025.10.20 | ₩9,857 | ₩9,951 | ₩9,602 | ₩9,817 | -0.41% | 225.9만 |
|---|
| 2025.10.17 | ₩9,361 | ₩9,615 | ₩9,200 | ₩9,589 | +2.44% | 309.2만 |
|---|
| 2025.10.16 | ₩10,299 | ₩10,434 | ₩9,468 | ₩9,495 | -7.81% | 535.6만 |
|---|
| 2025.10.15 | ₩9,696 | ₩10,259 | ₩9,347 | ₩10,246 | +5.67% | 635.8만 |
|---|
| 2025.10.14 | ₩8,113 | ₩9,709 | ₩8,060 | ₩9,441 | +16.36% | 1201만 |
|---|
| 2025.10.13 | ₩7,617 | ₩8,328 | ₩7,617 | ₩8,315 | +9.15% | 342.3만 |
|---|
| 2025.10.10 | ₩7,590 | ₩7,738 | ₩7,497 | ₩7,497 | -1.24% | 231.6만 |
|---|
| 2025.10.09 | ₩7,564 | ₩7,684 | ₩7,456 | ₩7,658 | +1.24% | 144.5만 |
|---|
| 2025.10.08 | ₩7,497 | ₩7,564 | ₩7,242 | ₩7,497 | 0.00% | 180.9만 |
|---|
| 2025.10.07 | ₩7,832 | ₩7,885 | ₩7,430 | ₩7,443 | -4.97% | 232.8만 |
|---|
| 2025.10.06 | ₩7,510 | ₩7,885 | ₩7,443 | ₩7,818 | +4.11% | 327.8만 |
|---|
| 2025.10.03 | ₩7,510 | ₩7,658 | ₩7,389 | ₩7,430 | -1.07% | 164.9만 |
|---|
| 2025.10.02 | ₩7,738 | ₩7,899 | ₩7,215 | ₩7,456 | -3.64% | 200.1만 |
|---|
| 2025.10.01 | ₩7,711 | ₩7,899 | ₩7,698 | ₩7,845 | +1.74% | 151.8만 |
|---|
| 2025.09.30 | ₩7,725 | ₩7,832 | ₩7,590 | ₩7,711 | -0.17% | 165.4만 |
|---|
| 2025.09.29 | ₩8,020 | ₩8,020 | ₩7,711 | ₩7,805 | -2.68% | 162.2만 |
|---|
| 2025.09.26 | ₩7,711 | ₩8,100 | ₩7,604 | ₩7,899 | +2.43% | 223.1만 |
|---|
| 2025.09.25 | ₩7,537 | ₩7,684 | ₩7,416 | ₩7,564 | +0.36% | 181.9만 |
|---|
| 2025.09.24 | ₩7,590 | ₩7,872 | ₩7,564 | ₩7,631 | +0.53% | 151.9만 |
|---|
| 2025.09.23 | ₩7,309 | ₩7,751 | ₩7,309 | ₩7,497 | +2.57% | 227만 |
|---|
| 2025.09.22 | ₩7,041 | ₩7,403 | ₩6,974 | ₩7,295 | +3.62% | 152.8만 |
|---|
| 2025.09.19 | ₩7,134 | ₩7,376 | ₩7,054 | ₩7,108 | -0.38% | 321.9만 |
|---|
| 2025.09.18 | ₩6,933 | ₩7,215 | ₩6,907 | ₩7,067 | +1.93% | 198.8만 |
|---|
| 2025.09.17 | ₩6,611 | ₩6,866 | ₩6,571 | ₩6,813 | +3.04% | 144.1만 |
|---|
| 2025.09.16 | ₩6,598 | ₩6,652 | ₩6,464 | ₩6,638 | +0.61% | 80.2만 |
|---|
| 2025.09.15 | ₩6,383 | ₩6,652 | ₩6,330 | ₩6,558 | +2.73% | 111.6만 |
|---|
| 2025.09.12 | ₩6,464 | ₩6,504 | ₩6,316 | ₩6,343 | -1.87% | 57.5만 |
|---|
| 2025.09.11 | ₩6,383 | ₩6,504 | ₩6,383 | ₩6,477 | +1.47% | 71만 |
|---|
| 2025.09.10 | ₩6,303 | ₩6,464 | ₩6,290 | ₩6,437 | +2.13% | 88.4만 |
|---|
| 2025.09.09 | ₩6,370 | ₩6,544 | ₩6,316 | ₩6,316 | -0.84% | 91.3만 |
|---|
| 2025.09.08 | ₩6,357 | ₩6,370 | ₩6,263 | ₩6,370 | +0.21% | 86.2만 |
|---|
| 2025.09.05 | ₩6,343 | ₩6,383 | ₩6,182 | ₩6,290 | -0.85% | 106.4만 |
|---|
| 2025.09.04 | ₩6,357 | ₩6,464 | ₩6,263 | ₩6,397 | +0.63% | 86.5만 |
|---|
| 2025.09.03 | ₩6,330 | ₩6,491 | ₩6,263 | ₩6,330 | 0.00% | 110.7만 |
|---|
| 2025.09.02 | ₩6,276 | ₩6,397 | ₩6,196 | ₩6,383 | +1.71% | 116.1만 |
|---|
| 2025.08.29 | ₩6,343 | ₩6,410 | ₩6,249 | ₩6,303 | -0.63% | 78.6만 |
|---|
| 2025.08.28 | ₩6,129 | ₩6,410 | ₩6,021 | ₩6,370 | +3.94% | 197.9만 |
|---|