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 | ₩8,276 | ₩8,397 | ₩8,169 | ₩8,195 | -0.97% | 155.9만 |
| 2026.10.08 | ₩8,303 | ₩8,316 | ₩8,115 | ₩8,209 | -1.13% | 340.2만 |
| 2026.10.07 | ₩8,209 | ₩8,276 | ₩8,088 | ₩8,209 | 0.00% | 431만 |
| 2026.10.06 | ₩8,464 | ₩8,464 | ₩8,088 | ₩8,236 | -2.69% | 237.8만 |
| 2026.10.05 | ₩8,048 | ₩8,142 | ₩7,914 | ₩8,088 | +0.50% | 157.6만 |
| 2026.10.02 | ₩7,887 | ₩8,088 | ₩7,780 | ₩8,048 | +2.04% | 224.7만 |
| 2026.10.01 | ₩7,806 | ₩7,874 | ₩7,565 | ₩7,820 | +0.17% | 317.9만 |
| 2026.09.30 | ₩7,806 | ₩7,941 | ₩7,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,874 |
| +0.86% |
| 222만 |
| 2026.09.29 | ₩7,927 | ₩7,981 | ₩7,739 | ₩7,793 | -1.69% | 154.1만 |
|---|
| 2026.09.28 | ₩8,169 | ₩8,249 | ₩7,927 | ₩7,927 | -2.96% | 149.1만 |
|---|
| 2026.09.25 | ₩7,967 | ₩8,209 | ₩7,954 | ₩8,155 | +2.36% | 143.4만 |
|---|
| 2026.09.24 | ₩7,967 | ₩8,142 | ₩7,874 | ₩8,088 | +1.52% | 204.3만 |
|---|
| 2026.09.23 | ₩8,075 | ₩8,115 | ₩7,900 | ₩8,008 | -0.83% | 142.3만 |
|---|
| 2026.09.22 | ₩8,115 | ₩8,222 | ₩7,954 | ₩8,075 | -0.50% | 153.1만 |
|---|
| 2026.09.21 | ₩8,209 | ₩8,249 | ₩8,035 | ₩8,169 | -0.49% | 161.7만 |
|---|
| 2026.09.18 | ₩8,249 | ₩8,437 | ₩8,128 | ₩8,155 | -1.14% | 339.3만 |
|---|
| 2026.09.17 | ₩8,571 | ₩8,652 | ₩8,236 | ₩8,249 | -3.76% | 214.6만 |
|---|
| 2026.09.16 | ₩8,920 | ₩8,987 | ₩8,249 | ₩8,423 | -5.56% | 155만 |
|---|
| 2026.09.15 | ₩8,772 | ₩8,947 | ₩8,598 | ₩8,866 | +1.07% | 200.7만 |
|---|
| 2026.09.14 | ₩8,973 | ₩9,067 | ₩8,625 | ₩8,678 | -3.29% | 219.7만 |
|---|
| 2026.09.11 | ₩9,201 | ₩9,336 | ₩9,081 | ₩9,134 | -0.73% | 142.8만 |
|---|
| 2026.09.10 | ₩9,362 | ₩9,497 | ₩9,108 | ₩9,148 | -2.29% | 192.8만 |
|---|
| 2026.09.09 | ₩9,644 | ₩9,738 | ₩9,255 | ₩9,483 | -1.67% | 195.4만 |
|---|
| 2026.09.08 | ₩9,416 | ₩9,617 | ₩9,376 | ₩9,564 | +1.57% | 164.6만 |
|---|
| 2026.09.04 | ₩9,242 | ₩9,497 | ₩9,081 | ₩9,269 | +0.29% | 190.3만 |
|---|
| 2026.09.03 | ₩9,094 | ₩9,309 | ₩8,853 | ₩9,309 | +2.36% | 197.8만 |
|---|
| 2026.09.02 | ₩8,826 | ₩8,973 | ₩8,598 | ₩8,893 | +0.76% | 304.6만 |
|---|
| 2026.09.01 | ₩9,054 | ₩9,094 | ₩8,678 | ₩8,759 | -3.26% | 261.7만 |
|---|
| 2026.08.31 | ₩9,295 | ₩9,470 | ₩9,108 | ₩9,255 | -0.43% | 247.2만 |
|---|
| 2026.08.28 | ₩9,295 | ₩9,336 | ₩9,121 | ₩9,134 | -1.73% | 105.4만 |
|---|
| 2026.08.27 | ₩9,215 | ₩9,389 | ₩9,121 | ₩9,295 | +0.87% | 134.8만 |
|---|
| 2026.08.26 | ₩9,067 | ₩9,175 | ₩8,973 | ₩9,161 | +1.04% | 192.1만 |
|---|
| 2026.08.25 | ₩9,201 | ₩9,403 | ₩9,081 | ₩9,081 | -1.31% | 156.5만 |
|---|
| 2026.08.24 | ₩9,497 | ₩9,510 | ₩9,054 | ₩9,081 | -4.38% | 164.7만 |
|---|
| 2026.08.21 | ₩9,738 | ₩9,832 | ₩9,523 | ₩9,644 | -0.96% | 187.9만 |
|---|
| 2026.08.20 | ₩10,127 | ₩10,194 | ₩9,684 | ₩9,698 | -4.24% | 233만 |
|---|
| 2026.08.19 | ₩10,865 | ₩10,999 | ₩9,939 | ₩10,033 | -7.65% | 279.7만 |
|---|
| 2026.08.18 | ₩11,200 | ₩11,227 | ₩10,690 | ₩10,704 | -4.43% | 186.3만 |
|---|
| 2026.08.17 | ₩11,576 | ₩11,669 | ₩11,213 | ₩11,294 | -2.43% | 193.6만 |
|---|
| 2026.08.14 | ₩11,401 | ₩11,629 | ₩11,294 | ₩11,468 | +0.59% | 88.3만 |
|---|
| 2026.08.13 | ₩11,656 | ₩11,898 | ₩11,307 | ₩11,334 | -2.76% | 112.8만 |
|---|
| 2026.08.12 | ₩12,045 | ₩12,286 | ₩11,535 | ₩11,723 | -2.67% | 160.5만 |
|---|
| 2026.08.11 | ₩11,737 | ₩12,018 | ₩11,656 | ₩11,830 | +0.80% | 153.5만 |
|---|
| 2026.08.10 | ₩11,535 | ₩11,723 | ₩11,441 | ₩11,602 | +0.58% | 137.8만 |
|---|
| 2026.08.07 | ₩11,522 | ₩11,683 | ₩11,294 | ₩11,415 | -0.93% | 144만 |
|---|
| 2026.08.06 | ₩11,200 | ₩11,683 | ₩10,999 | ₩11,522 | +2.87% | 185.2만 |
|---|
| 2026.08.05 | ₩10,878 | ₩11,522 | ₩10,865 | ₩11,334 | +4.19% | 231.4만 |
|---|
| 2026.08.04 | ₩10,731 | ₩11,924 | ₩10,449 | ₩11,629 | +8.38% | 258.5만 |
|---|
| 2026.08.03 | ₩10,060 | ₩10,623 | ₩9,979 | ₩10,462 | +4.00% | 175.6만 |
|---|
| 2026.07.31 | ₩10,328 | ₩10,556 | ₩9,966 | ₩10,328 | 0.00% | 166.8만 |
|---|
| 2026.07.30 | ₩10,100 | ₩10,288 | ₩9,523 | ₩10,221 | +1.20% | 181.2만 |
|---|
| 2026.07.29 | ₩9,725 | ₩10,087 | ₩9,201 | ₩9,805 | +0.83% | 318만 |
|---|
| 2026.07.28 | ₩10,114 | ₩10,301 | ₩9,537 | ₩9,711 | -3.98% | 363.7만 |
|---|
| 2026.07.27 | ₩11,200 | ₩11,294 | ₩10,020 | ₩10,315 | -7.90% | 256.8만 |
|---|
| 2026.07.24 | ₩11,616 | ₩11,616 | ₩11,146 | ₩11,146 | -4.04% | 145.2만 |
|---|
| 2026.07.23 | ₩12,058 | ₩12,260 | ₩11,374 | ₩11,441 | -5.12% | 141.3만 |
|---|
| 2026.07.22 | ₩12,139 | ₩12,434 | ₩12,139 | ₩12,179 | +0.33% | 113.1만 |
|---|
| 2026.07.21 | ₩11,898 | ₩12,273 | ₩11,898 | ₩12,206 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩12,340 | ₩12,608 | ₩11,844 | ₩11,898 | -3.59% | 122만 |
|---|
| 2026.07.17 | ₩11,978 | ₩12,541 | ₩11,710 | ₩12,421 | +3.70% | 156만 |
|---|
| 2026.07.16 | ₩12,380 | ₩12,555 | ₩12,099 | ₩12,112 | -2.17% | 155.2만 |
|---|
| 2026.07.15 | ₩12,702 | ₩12,810 | ₩12,286 | ₩12,568 | -1.06% | 108.4만 |
|---|
| 2026.07.14 | ₩12,702 | ₩12,957 | ₩12,501 | ₩12,716 | +0.11% | 174.6만 |
|---|
| 2026.07.13 | ₩12,515 | ₩12,783 | ₩12,166 | ₩12,313 | -1.61% | 144.9만 |
|---|
| 2026.07.10 | ₩12,528 | ₩12,675 | ₩12,380 | ₩12,675 | +1.18% | 69.1만 |
|---|
| 2026.07.09 | ₩12,743 | ₩12,796 | ₩12,421 | ₩12,635 | -0.84% | 94.2만 |
|---|
| 2026.07.08 | ₩12,461 | ₩12,783 | ₩12,421 | ₩12,515 | +0.43% | 144.6만 |
|---|
| 2026.07.07 | ₩12,380 | ₩12,528 | ₩11,924 | ₩12,421 | +0.33% | 147.4만 |
|---|
| 2026.07.06 | ₩12,488 | ₩12,944 | ₩12,447 | ₩12,608 | +0.97% | 197.7만 |
|---|
| 2026.07.02 | ₩13,829 | ₩13,963 | ₩12,313 | ₩12,474 | -9.80% | 183.8만 |
|---|
| 2026.07.01 | ₩15,157 | ₩15,211 | ₩13,614 | ₩13,749 | -9.29% | 207.9만 |
|---|
| 2026.06.30 | ₩15,278 | ₩15,506 | ₩15,090 | ₩15,197 | -0.53% | 152.1만 |
|---|
| 2026.06.29 | ₩14,661 | ₩15,532 | ₩14,406 | ₩15,264 | +4.12% | 305.9만 |
|---|
| 2026.06.26 | ₩13,427 | ₩14,594 | ₩13,427 | ₩14,580 | +8.59% | 790.2만 |
|---|
| 2026.06.25 | ₩13,413 | ₩13,883 | ₩13,413 | ₩13,681 | +2.00% | 160만 |
|---|
| 2026.06.24 | ₩13,588 | ₩13,641 | ₩13,252 | ₩13,386 | -1.48% | 122.8만 |
|---|
| 2026.06.23 | ₩13,534 | ₩13,883 | ₩13,400 | ₩13,588 | +0.40% | 104.2만 |
|---|
| 2026.06.22 | ₩13,802 | ₩13,883 | ₩13,413 | ₩13,869 | +0.49% | 122.1만 |
|---|
| 2026.06.18 | ₩13,708 | ₩13,789 | ₩13,132 | ₩13,735 | +0.20% | 236.3만 |
|---|
| 2026.06.17 | ₩13,681 | ₩13,883 | ₩13,373 | ₩13,641 | -0.29% | 142.2만 |
|---|
| 2026.06.16 | ₩13,534 | ₩13,950 | ₩13,494 | ₩13,614 | +0.59% | 118.9만 |
|---|
| 2026.06.15 | ₩13,950 | ₩14,030 | ₩13,534 | ₩13,628 | -2.31% | 139.8만 |
|---|
| 2026.06.12 | ₩13,816 | ₩14,325 | ₩13,749 | ₩13,950 | +0.97% | 104.8만 |
|---|
| 2026.06.11 | ₩14,231 | ₩14,446 | ₩13,856 | ₩14,017 | -1.51% | 118.3만 |
|---|
| 2026.06.10 | ₩13,668 | ₩14,151 | ₩13,185 | ₩13,923 | +1.86% | 237.3만 |
|---|
| 2026.06.09 | ₩13,561 | ₩13,561 | ₩12,689 | ₩13,118 | -3.26% | 123.8만 |
|---|
| 2026.06.08 | ₩12,541 | ₩13,360 | ₩12,541 | ₩13,306 | +6.10% | 121.9만 |
|---|
| 2026.06.05 | ₩12,984 | ₩13,118 | ₩12,434 | ₩12,461 | -4.03% | 201.3만 |
|---|
| 2026.06.04 | ₩12,863 | ₩13,574 | ₩12,474 | ₩13,319 | +3.55% | 259.5만 |
|---|
| 2026.06.03 | ₩13,078 | ₩13,869 | ₩12,702 | ₩13,064 | -0.10% | 603.4만 |
|---|
| 2026.06.02 | ₩14,044 | ₩14,741 | ₩13,923 | ₩14,607 | +4.01% | 97.5만 |
|---|
| 2026.06.01 | ₩13,749 | ₩14,070 | ₩13,681 | ₩13,896 | +1.07% | 86.8만 |
|---|
| 2026.05.29 | ₩14,231 | ₩14,231 | ₩13,480 | ₩13,722 | -3.58% | 235.5만 |
|---|
| 2026.05.28 | ₩13,936 | ₩14,352 | ₩13,789 | ₩13,977 | +0.29% | 133.9만 |
|---|
| 2026.05.27 | ₩14,231 | ₩14,245 | ₩13,614 | ₩13,936 | -2.07% | 134.9만 |
|---|
| 2026.05.26 | ₩14,017 | ₩14,755 | ₩13,950 | ₩14,446 | +3.06% | 109.7만 |
|---|
| 2026.05.22 | ₩13,842 | ₩14,084 | ₩13,601 | ₩13,963 | +0.87% | 78.8만 |
|---|
| 2026.05.21 | ₩14,017 | ₩14,070 | ₩13,735 | ₩13,829 | -1.34% | 91.1만 |
|---|
| 2026.05.20 | ₩13,909 | ₩14,285 | ₩13,816 | ₩13,977 | +0.48% | 83.8만 |
|---|
| 2026.05.19 | ₩14,017 | ₩14,044 | ₩13,266 | ₩13,842 | -1.24% | 146.8만 |
|---|
| 2026.05.18 | ₩14,044 | ₩14,325 | ₩13,829 | ₩14,057 | +0.10% | 101.3만 |
|---|
| 2026.05.15 | ₩14,044 | ₩14,419 | ₩13,950 | ₩14,111 | +0.48% | 148만 |
|---|
| 2026.05.14 | ₩14,258 | ₩14,486 | ₩14,231 | ₩14,433 | +1.22% | 98.1만 |
|---|
| 2026.05.13 | ₩14,191 | ₩14,500 | ₩13,896 | ₩14,285 | +0.66% | 204.6만 |
|---|
| 2026.05.12 | ₩13,561 | ₩13,883 | ₩13,360 | ₩13,762 | +1.48% | 107.7만 |
|---|
| 2026.05.11 | ₩13,225 | ₩13,963 | ₩13,132 | ₩13,655 | +3.25% | 115.1만 |
|---|
| 2026.05.08 | ₩13,172 | ₩13,252 | ₩12,890 | ₩13,118 | -0.41% | 78.1만 |
|---|
| 2026.05.07 | ₩13,225 | ₩13,494 | ₩12,984 | ₩13,105 | -0.91% | 171.2만 |
|---|
| 2026.05.06 | ₩12,769 | ₩13,413 | ₩12,474 | ₩13,225 | +3.57% | 173만 |
|---|
| 2026.05.05 | ₩12,729 | ₩13,132 | ₩12,568 | ₩13,038 | +2.42% | 120.7만 |
|---|
| 2026.05.04 | ₩12,796 | ₩12,823 | ₩12,407 | ₩12,488 | -2.41% | 144만 |
|---|
| 2026.05.01 | ₩12,917 | ₩12,917 | ₩12,273 | ₩12,675 | -1.87% | 177.4만 |
|---|
| 2026.04.30 | ₩13,011 | ₩13,695 | ₩12,689 | ₩12,769 | -1.86% | 308.1만 |
|---|
| 2026.04.29 | ₩13,199 | ₩13,386 | ₩12,823 | ₩13,011 | -1.42% | 127.7만 |
|---|
| 2026.04.28 | ₩12,997 | ₩13,252 | ₩12,635 | ₩13,064 | +0.52% | 104.3만 |
|---|
| 2026.04.27 | ₩13,038 | ₩13,333 | ₩12,810 | ₩13,078 | +0.31% | 106.7만 |
|---|
| 2026.04.24 | ₩12,877 | ₩13,145 | ₩12,474 | ₩12,997 | +0.94% | 287.1만 |
|---|
| 2026.04.23 | ₩12,997 | ₩13,292 | ₩12,702 | ₩12,783 | -1.65% | 112.3만 |
|---|
| 2026.04.22 | ₩12,300 | ₩12,971 | ₩12,246 | ₩12,944 | +5.23% | 159.9만 |
|---|
| 2026.04.21 | ₩12,099 | ₩12,367 | ₩11,884 | ₩12,005 | -0.78% | 135.9만 |
|---|
| 2026.04.20 | ₩11,817 | ₩12,300 | ₩11,763 | ₩12,032 | +1.82% | 169.7만 |
|---|
| 2026.04.17 | ₩11,441 | ₩11,817 | ₩11,026 | ₩11,817 | +3.28% | 354.4만 |
|---|
| 2026.04.16 | ₩11,495 | ₩11,777 | ₩11,361 | ₩11,468 | -0.23% | 226.1만 |
|---|
| 2026.04.15 | ₩11,146 | ₩11,804 | ₩11,133 | ₩11,428 | +2.53% | 141만 |
|---|
| 2026.04.14 | ₩11,267 | ₩11,401 | ₩11,012 | ₩11,281 | +0.12% | 203.1만 |
|---|
| 2026.04.13 | ₩11,401 | ₩11,656 | ₩11,160 | ₩11,254 | -1.29% | 159.4만 |
|---|
| 2026.04.10 | ₩11,522 | ₩11,924 | ₩11,187 | ₩11,348 | -1.51% | 210.8만 |
|---|
| 2026.04.09 | ₩11,240 | ₩11,696 | ₩11,160 | ₩11,643 | +3.58% | 248.7만 |
|---|
| 2026.04.08 | ₩10,905 | ₩11,348 | ₩10,596 | ₩11,173 | +2.46% | 272만 |
|---|
| 2026.04.07 | ₩11,415 | ₩11,602 | ₩10,811 | ₩10,932 | -4.23% | 112.9만 |
|---|
| 2026.04.06 | ₩11,737 | ₩11,965 | ₩11,307 | ₩11,334 | -3.43% | 151.6만 |
|---|
| 2026.04.02 | ₩11,160 | ₩11,830 | ₩11,146 | ₩11,710 | +4.93% | 107.3만 |
|---|
| 2026.04.01 | ₩11,509 | ₩11,683 | ₩11,200 | ₩11,227 | -2.45% | 121.3만 |
|---|
| 2026.03.31 | ₩11,361 | ₩11,884 | ₩11,213 | ₩11,428 | +0.59% | 194.5만 |
|---|
| 2026.03.30 | ₩11,589 | ₩11,737 | ₩11,106 | ₩11,254 | -2.89% | 156.1만 |
|---|
| 2026.03.27 | ₩11,093 | ₩11,750 | ₩11,079 | ₩11,562 | +4.23% | 138.5만 |
|---|
| 2026.03.26 | ₩11,120 | ₩11,334 | ₩11,079 | ₩11,267 | +1.33% | 115.5만 |
|---|
| 2026.03.25 | ₩11,482 | ₩11,656 | ₩11,187 | ₩11,294 | -1.64% | 106.3만 |
|---|
| 2026.03.24 | ₩10,811 | ₩11,696 | ₩10,811 | ₩11,415 | +5.58% | 142만 |
|---|
| 2026.03.23 | ₩10,717 | ₩11,160 | ₩10,637 | ₩10,959 | +2.25% | 116.7만 |
|---|
| 2026.03.20 | ₩10,892 | ₩10,999 | ₩10,529 | ₩10,677 | -1.97% | 232.8만 |
|---|
| 2026.03.19 | ₩10,194 | ₩11,106 | ₩10,087 | ₩10,932 | +7.24% | 181.9만 |
|---|
| 2026.03.18 | ₩10,878 | ₩10,985 | ₩10,261 | ₩10,301 | -5.30% | 184.4만 |
|---|
| 2026.03.17 | ₩10,851 | ₩11,200 | ₩10,798 | ₩10,878 | +0.25% | 191.6만 |
|---|
| 2026.03.16 | ₩11,146 | ₩11,267 | ₩10,596 | ₩10,637 | -4.57% | 201.7만 |
|---|
| 2026.03.13 | ₩11,213 | ₩11,254 | ₩10,798 | ₩11,026 | -1.67% | 130만 |
|---|
| 2026.03.12 | ₩11,334 | ₩11,388 | ₩10,959 | ₩11,120 | -1.89% | 110.4만 |
|---|
| 2026.03.11 | ₩11,415 | ₩11,830 | ₩11,321 | ₩11,576 | +1.41% | 92.8만 |
|---|
| 2026.03.10 | ₩11,160 | ₩11,911 | ₩11,026 | ₩11,589 | +3.85% | 183.9만 |
|---|
| 2026.03.09 | ₩10,731 | ₩11,213 | ₩10,583 | ₩11,173 | +4.12% | 148.8만 |
|---|
| 2026.03.06 | ₩11,146 | ₩11,200 | ₩10,838 | ₩10,945 | -1.81% | 152.6만 |
|---|
| 2026.03.05 | ₩11,401 | ₩11,643 | ₩11,173 | ₩11,307 | -0.82% | 130.4만 |
|---|
| 2026.03.04 | ₩11,495 | ₩11,737 | ₩11,133 | ₩11,535 | +0.35% | 156.4만 |
|---|
| 2026.03.03 | ₩11,509 | ₩11,696 | ₩11,026 | ₩11,374 | -1.17% | 281.9만 |
|---|
| 2026.03.02 | ₩11,804 | ₩12,018 | ₩11,361 | ₩11,965 | +1.36% | 278.1만 |
|---|
| 2026.02.27 | ₩12,152 | ₩12,286 | ₩11,441 | ₩11,616 | -4.42% | 435만 |
|---|
| 2026.02.26 | ₩13,292 | ₩13,588 | ₩11,388 | ₩12,152 | -8.58% | 676.1만 |
|---|
| 2026.02.25 | ₩15,372 | ₩15,372 | ₩14,500 | ₩14,942 | -2.79% | 204.8만 |
|---|
| 2026.02.24 | ₩14,835 | ₩15,157 | ₩14,339 | ₩15,023 | +1.27% | 146.8만 |
|---|
| 2026.02.23 | ₩14,929 | ₩15,304 | ₩14,580 | ₩14,768 | -1.08% | 127만 |
|---|
| 2026.02.20 | ₩14,687 | ₩15,076 | ₩14,647 | ₩14,902 | +1.46% | 117.9만 |
|---|
| 2026.02.19 | ₩15,103 | ₩15,264 | ₩14,781 | ₩15,076 | -0.18% | 105만 |
|---|
| 2026.02.18 | ₩14,889 | ₩15,197 | ₩14,620 | ₩14,956 | +0.45% | 120.7만 |
|---|
| 2026.02.17 | ₩14,540 | ₩14,741 | ₩14,084 | ₩14,526 | -0.09% | 103.8만 |
|---|
| 2026.02.13 | ₩14,366 | ₩14,915 | ₩14,124 | ₩14,674 | +2.15% | 160.5만 |
|---|
| 2026.02.12 | ₩15,197 | ₩15,412 | ₩14,057 | ₩14,191 | -6.62% | 192.6만 |
|---|
| 2026.02.11 | ₩15,761 | ₩16,069 | ₩14,661 | ₩15,036 | -4.60% | 180.5만 |
|---|
| 2026.02.10 | ₩15,854 | ₩15,881 | ₩15,318 | ₩15,385 | -2.96% | 140.8만 |
|---|
| 2026.02.09 | ₩15,747 | ₩16,042 | ₩15,546 | ₩15,814 | +0.43% | 88.8만 |
|---|
| 2026.02.06 | ₩15,278 | ₩15,734 | ₩14,983 | ₩15,653 | +2.46% | 118.8만 |
|---|
| 2026.02.05 | ₩15,170 | ₩15,761 | ₩14,755 | ₩14,875 | -1.95% | 198.5만 |
|---|
| 2026.02.04 | ₩16,632 | ₩16,820 | ₩15,117 | ₩15,519 | -6.69% | 151.3만 |
|---|
| 2026.02.03 | ₩16,230 | ₩16,619 | ₩15,962 | ₩16,525 | +1.82% | 182.5만 |
|---|
| 2026.02.02 | ₩14,996 | ₩16,136 | ₩14,942 | ₩15,908 | +6.08% | 166.1만 |
|---|
| 2026.01.30 | ₩15,345 | ₩15,680 | ₩14,956 | ₩15,291 | -0.35% | 142.5만 |
|---|
| 2026.01.29 | ₩15,600 | ₩16,096 | ₩15,372 | ₩15,506 | -0.60% | 157.5만 |
|---|
| 2026.01.28 | ₩15,948 | ₩16,230 | ₩14,902 | ₩15,278 | -4.21% | 208.8만 |
|---|
| 2026.01.27 | ₩15,626 | ₩16,015 | ₩15,452 | ₩15,989 | +2.32% | 136.1만 |
|---|
| 2026.01.26 | ₩15,452 | ₩16,096 | ₩15,291 | ₩15,546 | +0.61% | 186.7만 |
|---|
| 2026.01.23 | ₩16,096 | ₩16,431 | ₩15,090 | ₩15,144 | -5.92% | 255.4만 |
|---|
| 2026.01.22 | ₩15,318 | ₩16,042 | ₩14,929 | ₩16,029 | +4.64% | 285만 |
|---|
| 2026.01.21 | ₩14,835 | ₩15,452 | ₩14,352 | ₩15,345 | +3.44% | 227.8만 |
|---|
| 2026.01.20 | ₩15,304 | ₩15,532 | ₩14,929 | ₩15,076 | -1.49% | 167.7만 |
|---|
| 2026.01.16 | ₩15,506 | ₩15,935 | ₩15,439 | ₩15,519 | +0.09% | 230.2만 |
|---|
| 2026.01.15 | ₩14,580 | ₩15,707 | ₩14,433 | ₩15,586 | +6.90% | 308.4만 |
|---|
| 2026.01.14 | ₩14,111 | ₩15,345 | ₩14,111 | ₩15,009 | +6.37% | 453.8만 |
|---|
| 2026.01.13 | ₩13,936 | ₩14,419 | ₩13,869 | ₩14,017 | +0.58% | 177.5만 |
|---|
| 2026.01.12 | ₩13,614 | ₩14,070 | ₩13,494 | ₩13,963 | +2.56% | 252.4만 |
|---|
| 2026.01.09 | ₩13,292 | ₩13,521 | ₩13,185 | ₩13,239 | -0.40% | 175만 |
|---|
| 2026.01.08 | ₩12,890 | ₩13,306 | ₩12,850 | ₩13,306 | +3.23% | 162.8만 |
|---|
| 2026.01.07 | ₩13,051 | ₩13,185 | ₩12,702 | ₩12,890 | -1.23% | 180.8만 |
|---|
| 2026.01.06 | ₩13,574 | ₩13,735 | ₩13,024 | ₩13,051 | -3.85% | 159.9만 |
|---|
| 2026.01.05 | ₩13,494 | ₩13,695 | ₩12,783 | ₩13,561 | +0.50% | 266.9만 |
|---|
| 2026.01.02 | ₩12,662 | ₩13,132 | ₩12,206 | ₩13,132 | +3.71% | 203.5만 |
|---|
| 2025.12.31 | ₩12,608 | ₩12,863 | ₩12,528 | ₩12,568 | -0.32% | 258.3만 |
|---|
| 2025.12.30 | ₩12,675 | ₩12,930 | ₩12,528 | ₩12,528 | -1.16% | 156만 |
|---|
| 2025.12.29 | ₩12,461 | ₩12,635 | ₩12,112 | ₩12,608 | +1.18% | 152.3만 |
|---|
| 2025.12.26 | ₩12,662 | ₩12,675 | ₩12,327 | ₩12,528 | -1.06% | 116만 |
|---|
| 2025.12.24 | ₩12,702 | ₩12,783 | ₩12,421 | ₩12,568 | -1.06% | 80.6만 |
|---|
| 2025.12.23 | ₩12,461 | ₩12,635 | ₩12,273 | ₩12,582 | +0.97% | 135.8만 |
|---|
| 2025.12.22 | ₩12,219 | ₩12,783 | ₩12,166 | ₩12,515 | +2.41% | 220.6만 |
|---|
| 2025.12.19 | ₩12,018 | ₩12,568 | ₩12,018 | ₩12,099 | +0.67% | 232.4만 |
|---|
| 2025.12.18 | ₩11,817 | ₩12,219 | ₩11,777 | ₩11,978 | +1.36% | 180.3만 |
|---|
| 2025.12.17 | ₩11,777 | ₩12,166 | ₩11,509 | ₩11,723 | -0.46% | 265.7만 |
|---|
| 2025.12.16 | ₩11,482 | ₩11,763 | ₩11,066 | ₩11,710 | +1.99% | 267.3만 |
|---|
| 2025.12.15 | ₩11,884 | ₩11,951 | ₩11,589 | ₩11,723 | -1.35% | 211.3만 |
|---|
| 2025.12.12 | ₩12,219 | ₩12,233 | ₩11,415 | ₩11,804 | -3.40% | 267.2만 |
|---|
| 2025.12.11 | ₩11,804 | ₩12,608 | ₩11,737 | ₩12,206 | +3.41% | 367.1만 |
|---|
| 2025.12.10 | ₩11,871 | ₩11,965 | ₩11,428 | ₩11,723 | -1.24% | 173.5만 |
|---|
| 2025.12.09 | ₩11,173 | ₩11,978 | ₩10,999 | ₩11,871 | +6.24% | 328.2만 |
|---|
| 2025.12.08 | ₩11,267 | ₩11,374 | ₩10,932 | ₩11,200 | -0.60% | 140.5만 |
|---|
| 2025.12.05 | ₩11,871 | ₩12,058 | ₩11,281 | ₩11,294 | -4.86% | 200.5만 |
|---|
| 2025.12.04 | ₩11,602 | ₩12,072 | ₩11,361 | ₩11,857 | +2.20% | 370.9만 |
|---|
| 2025.12.03 | ₩10,623 | ₩11,763 | ₩10,529 | ₩11,602 | +9.22% | 550.7만 |
|---|
| 2025.12.02 | ₩10,516 | ₩10,663 | ₩10,221 | ₩10,503 | -0.13% | 118.2만 |
|---|
| 2025.12.01 | ₩10,355 | ₩10,865 | ₩10,261 | ₩10,342 | -0.13% | 132만 |
|---|
| 2025.11.28 | ₩10,529 | ₩10,690 | ₩10,342 | ₩10,422 | -1.02% | 84.4만 |
|---|
| 2025.11.26 | ₩10,060 | ₩10,556 | ₩10,006 | ₩10,489 | +4.27% | 154만 |
|---|
| 2025.11.25 | ₩10,221 | ₩10,301 | ₩9,577 | ₩10,060 | -1.57% | 159.6만 |
|---|
| 2025.11.24 | ₩9,953 | ₩10,422 | ₩9,738 | ₩10,288 | +3.37% | 365만 |
|---|
| 2025.11.21 | ₩9,617 | ₩10,033 | ₩9,456 | ₩9,953 | +3.49% | 136.7만 |
|---|
| 2025.11.20 | ₩10,342 | ₩10,583 | ₩9,577 | ₩9,617 | -7.00% | 237.9만 |
|---|
| 2025.11.19 | ₩10,087 | ₩10,476 | ₩10,033 | ₩10,033 | -0.53% | 156.5만 |
|---|
| 2025.11.18 | ₩9,912 | ₩10,342 | ₩9,711 | ₩10,288 | +3.79% | 130.6만 |
|---|
| 2025.11.17 | ₩10,328 | ₩10,811 | ₩9,966 | ₩10,073 | -2.47% | 179.3만 |
|---|
| 2025.11.14 | ₩9,738 | ₩10,583 | ₩9,671 | ₩10,328 | +6.06% | 122.1만 |
|---|
| 2025.11.13 | ₩10,194 | ₩10,368 | ₩9,899 | ₩10,073 | -1.18% | 174.1만 |
|---|
| 2025.11.12 | ₩10,784 | ₩10,972 | ₩10,167 | ₩10,207 | -5.35% | 212.8만 |
|---|
| 2025.11.11 | ₩10,771 | ₩11,200 | ₩10,663 | ₩11,052 | +2.62% | 251.3만 |
|---|
| 2025.11.10 | ₩10,248 | ₩10,865 | ₩9,993 | ₩10,784 | +5.24% | 252.5만 |
|---|
| 2025.11.07 | ₩9,872 | ₩10,140 | ₩9,671 | ₩10,140 | +2.72% | 148.8만 |
|---|
| 2025.11.06 | ₩9,859 | ₩10,556 | ₩9,859 | ₩10,006 | +1.50% | 246.6만 |
|---|
| 2025.11.05 | ₩9,456 | ₩9,725 | ₩9,282 | ₩9,671 | +2.27% | 178.5만 |
|---|
| 2025.11.04 | ₩9,336 | ₩9,510 | ₩9,054 | ₩9,389 | +0.57% | 176.1만 |
|---|
| 2025.11.03 | ₩9,617 | ₩9,872 | ₩9,456 | ₩9,617 | 0.00% | 224.6만 |
|---|
| 2025.10.31 | ₩9,416 | ₩9,523 | ₩9,161 | ₩9,470 | +0.57% | 251.1만 |
|---|
| 2025.10.30 | ₩9,577 | ₩9,590 | ₩9,134 | ₩9,403 | -1.82% | 350.7만 |
|---|
| 2025.10.29 | ₩10,301 | ₩10,409 | ₩8,987 | ₩9,671 | -6.12% | 662.4만 |
|---|
| 2025.10.28 | ₩10,368 | ₩10,717 | ₩10,194 | ₩10,435 | +0.65% | 518.6만 |
|---|
| 2025.10.27 | ₩10,409 | ₩10,543 | ₩10,207 | ₩10,248 | -1.55% | 234.5만 |
|---|
| 2025.10.24 | ₩10,798 | ₩10,999 | ₩10,489 | ₩10,516 | -2.61% | 355.4만 |
|---|
| 2025.10.23 | ₩10,422 | ₩10,811 | ₩10,288 | ₩10,717 | +2.83% | 388.8만 |
|---|
| 2025.10.22 | ₩10,194 | ₩10,315 | ₩9,550 | ₩10,073 | -1.18% | 336.6만 |
|---|
| 2025.10.21 | ₩10,784 | ₩10,798 | ₩9,644 | ₩10,221 | -5.22% | 569.9만 |
|---|
| 2025.10.20 | ₩9,859 | ₩9,953 | ₩9,604 | ₩9,818 | -0.41% | 225.9만 |
|---|
| 2025.10.17 | ₩9,362 | ₩9,617 | ₩9,201 | ₩9,590 | +2.44% | 309.2만 |
|---|
| 2025.10.16 | ₩10,301 | ₩10,435 | ₩9,470 | ₩9,497 | -7.81% | 535.6만 |
|---|
| 2025.10.15 | ₩9,698 | ₩10,261 | ₩9,349 | ₩10,248 | +5.67% | 635.8만 |
|---|
| 2025.10.14 | ₩8,115 | ₩9,711 | ₩8,061 | ₩9,443 | +16.36% | 1201만 |
|---|
| 2025.10.13 | ₩7,619 | ₩8,330 | ₩7,619 | ₩8,316 | +9.15% | 342.3만 |
|---|
| 2025.10.10 | ₩7,592 | ₩7,739 | ₩7,498 | ₩7,498 | -1.24% | 231.6만 |
|---|