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 | ₩8,270 | ₩8,391 | ₩8,163 | ₩8,190 | -0.97% | 155.9만 |
| 2026.10.08 | ₩8,297 | ₩8,310 | ₩8,109 | ₩8,203 | -1.13% | 340.2만 |
| 2026.10.07 | ₩8,203 | ₩8,270 | ₩8,082 | ₩8,203 | 0.00% | 431만 |
| 2026.10.06 | ₩8,458 | ₩8,458 | ₩8,082 | ₩8,230 | -2.69% | 237.8만 |
| 2026.10.05 | ₩8,042 | ₩8,136 | ₩7,908 | ₩8,082 | +0.50% | 157.6만 |
| 2026.10.02 | ₩7,881 | ₩8,082 | ₩7,774 | ₩8,042 | +2.04% | 224.7만 |
| 2026.10.01 | ₩7,801 | ₩7,868 | ₩7,560 | ₩7,814 | +0.17% | 317.9만 |
| 2026.09.30 | ₩7,801 | ₩7,935 | ₩7,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,868 |
| +0.86% |
| 222만 |
| 2026.09.29 | ₩7,921 | ₩7,975 | ₩7,734 | ₩7,787 | -1.69% | 154.1만 |
|---|
| 2026.09.28 | ₩8,163 | ₩8,243 | ₩7,921 | ₩7,921 | -2.96% | 149.1만 |
|---|
| 2026.09.25 | ₩7,962 | ₩8,203 | ₩7,948 | ₩8,149 | +2.36% | 143.4만 |
|---|
| 2026.09.24 | ₩7,962 | ₩8,136 | ₩7,868 | ₩8,082 | +1.52% | 204.3만 |
|---|
| 2026.09.23 | — | — | — | ₩8,002 | — | — |
|---|
| 2026.09.21 | ₩8,203 | ₩8,243 | ₩8,029 | ₩8,163 | -0.49% | 161.7만 |
|---|
| 2026.09.18 | ₩8,243 | ₩8,431 | ₩8,123 | ₩8,149 | -1.14% | 339.3만 |
|---|
| 2026.09.17 | ₩8,565 | ₩8,645 | ₩8,230 | ₩8,243 | -3.76% | 214.6만 |
|---|
| 2026.09.16 | — | — | — | ₩8,417 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩8,860 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩8,672 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩9,128 | — | — |
|---|
| 2026.08.27 | ₩9,208 | ₩9,382 | ₩9,114 | ₩9,289 | +0.87% | 134.8만 |
|---|
| 2026.08.26 | ₩9,061 | ₩9,168 | ₩8,967 | ₩9,155 | +1.04% | 192.1만 |
|---|
| 2026.08.25 | ₩9,195 | ₩9,396 | ₩9,074 | ₩9,074 | -1.31% | 156.5만 |
|---|
| 2026.08.24 | ₩9,490 | ₩9,503 | ₩9,047 | ₩9,074 | -4.38% | 164.7만 |
|---|
| 2026.08.21 | ₩9,731 | ₩9,825 | ₩9,516 | ₩9,637 | -0.96% | 187.9만 |
|---|
| 2026.08.20 | ₩10,120 | ₩10,187 | ₩9,677 | ₩9,691 | -4.24% | 233만 |
|---|
| 2026.08.19 | ₩10,857 | ₩10,991 | ₩9,932 | ₩10,026 | -7.65% | 279.7만 |
|---|
| 2026.08.18 | ₩11,192 | ₩11,219 | ₩10,683 | ₩10,696 | -4.43% | 186.3만 |
|---|
| 2026.08.17 | ₩11,567 | ₩11,661 | ₩11,205 | ₩11,286 | -2.43% | 193.6만 |
|---|
| 2026.08.14 | ₩11,393 | ₩11,621 | ₩11,286 | ₩11,460 | +0.59% | 88.3만 |
|---|
| 2026.08.13 | ₩11,648 | ₩11,889 | ₩11,299 | ₩11,326 | -2.76% | 112.8만 |
|---|
| 2026.08.12 | ₩12,036 | ₩12,278 | ₩11,527 | ₩11,715 | -2.67% | 160.5만 |
|---|
| 2026.08.11 | ₩11,728 | ₩12,010 | ₩11,648 | ₩11,822 | +0.80% | 153.5만 |
|---|
| 2026.08.10 | ₩11,527 | ₩11,715 | ₩11,433 | ₩11,594 | +0.58% | 137.8만 |
|---|
| 2026.08.07 | ₩11,514 | ₩11,674 | ₩11,286 | ₩11,406 | -0.93% | 144만 |
|---|
| 2026.08.06 | ₩11,192 | ₩11,674 | ₩10,991 | ₩11,514 | +2.87% | 185.2만 |
|---|
| 2026.08.05 | ₩10,870 | ₩11,514 | ₩10,857 | ₩11,326 | +4.19% | 231.4만 |
|---|
| 2026.08.04 | ₩10,723 | ₩11,916 | ₩10,441 | ₩11,621 | +8.38% | 258.5만 |
|---|
| 2026.08.03 | ₩10,053 | ₩10,616 | ₩9,972 | ₩10,455 | +4.00% | 175.6만 |
|---|
| 2026.07.31 | ₩10,321 | ₩10,549 | ₩9,959 | ₩10,321 | 0.00% | 166.8만 |
|---|
| 2026.07.30 | ₩10,093 | ₩10,280 | ₩9,516 | ₩10,213 | +1.20% | 181.2만 |
|---|
| 2026.07.29 | ₩9,718 | ₩10,079 | ₩9,195 | ₩9,798 | +0.83% | 318만 |
|---|
| 2026.07.28 | ₩10,106 | ₩10,294 | ₩9,530 | ₩9,704 | -3.98% | 363.7만 |
|---|
| 2026.07.27 | ₩11,192 | ₩11,286 | ₩10,012 | ₩10,307 | -7.90% | 256.8만 |
|---|
| 2026.07.24 | ₩11,607 | ₩11,607 | ₩11,138 | ₩11,138 | -4.04% | 145.2만 |
|---|
| 2026.07.23 | ₩12,050 | ₩12,251 | ₩11,366 | ₩11,433 | -5.12% | 141.3만 |
|---|
| 2026.07.22 | ₩12,130 | ₩12,425 | ₩12,130 | ₩12,170 | +0.33% | 113.1만 |
|---|
| 2026.07.21 | ₩11,889 | ₩12,264 | ₩11,889 | ₩12,197 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩12,331 | ₩12,599 | ₩11,835 | ₩11,889 | -3.59% | 122만 |
|---|
| 2026.07.17 | ₩11,969 | ₩12,532 | ₩11,701 | ₩12,412 | +3.70% | 156만 |
|---|
| 2026.07.16 | ₩12,371 | ₩12,546 | ₩12,090 | ₩12,103 | -2.17% | 155.2만 |
|---|
| 2026.07.15 | ₩12,693 | ₩12,800 | ₩12,278 | ₩12,559 | -1.06% | 108.4만 |
|---|
| 2026.07.14 | ₩12,693 | ₩12,948 | ₩12,492 | ₩12,707 | +0.11% | 174.6만 |
|---|
| 2026.07.13 | ₩12,505 | ₩12,774 | ₩12,157 | ₩12,304 | -1.61% | 144.9만 |
|---|
| 2026.07.10 | ₩12,519 | ₩12,666 | ₩12,371 | ₩12,666 | +1.18% | 69.1만 |
|---|
| 2026.07.09 | ₩12,733 | ₩12,787 | ₩12,412 | ₩12,626 | -0.84% | 94.2만 |
|---|
| 2026.07.08 | ₩12,452 | ₩12,774 | ₩12,412 | ₩12,505 | +0.43% | 144.6만 |
|---|
| 2026.07.07 | ₩12,371 | ₩12,519 | ₩11,916 | ₩12,412 | +0.33% | 147.4만 |
|---|
| 2026.07.06 | ₩12,479 | ₩12,934 | ₩12,438 | ₩12,599 | +0.97% | 197.7만 |
|---|
| 2026.07.02 | ₩13,819 | ₩13,953 | ₩12,304 | ₩12,465 | -9.80% | 183.8만 |
|---|
| 2026.07.01 | ₩15,146 | ₩15,200 | ₩13,605 | ₩13,739 | -9.29% | 207.9만 |
|---|
| 2026.06.30 | ₩15,267 | ₩15,494 | ₩15,079 | ₩15,186 | -0.53% | 152.1만 |
|---|
| 2026.06.29 | ₩14,650 | ₩15,521 | ₩14,395 | ₩15,253 | +4.12% | 305.9만 |
|---|
| 2026.06.26 | ₩13,417 | ₩14,583 | ₩13,417 | ₩14,570 | +8.59% | 790.2만 |
|---|
| 2026.06.25 | ₩13,404 | ₩13,873 | ₩13,404 | ₩13,672 | +2.00% | 160만 |
|---|
| 2026.06.24 | ₩13,578 | ₩13,631 | ₩13,243 | ₩13,377 | -1.48% | 122.8만 |
|---|
| 2026.06.23 | ₩13,524 | ₩13,873 | ₩13,390 | ₩13,578 | +0.40% | 104.2만 |
|---|
| 2026.06.22 | ₩13,792 | ₩13,873 | ₩13,404 | ₩13,859 | +0.49% | 122.1만 |
|---|
| 2026.06.18 | ₩13,698 | ₩13,779 | ₩13,122 | ₩13,725 | +0.20% | 236.3만 |
|---|
| 2026.06.17 | ₩13,672 | ₩13,873 | ₩13,363 | ₩13,631 | -0.29% | 142.2만 |
|---|
| 2026.06.16 | ₩13,524 | ₩13,940 | ₩13,484 | ₩13,605 | +0.59% | 118.9만 |
|---|
| 2026.06.15 | ₩13,940 | ₩14,020 | ₩13,524 | ₩13,618 | -2.31% | 139.8만 |
|---|
| 2026.06.12 | ₩13,806 | ₩14,315 | ₩13,739 | ₩13,940 | +0.97% | 104.8만 |
|---|
| 2026.06.11 | ₩14,221 | ₩14,436 | ₩13,846 | ₩14,007 | -1.51% | 118.3만 |
|---|
| 2026.06.10 | ₩13,658 | ₩14,141 | ₩13,176 | ₩13,913 | +1.86% | 237.3만 |
|---|
| 2026.06.09 | ₩13,551 | ₩13,551 | ₩12,680 | ₩13,109 | -3.26% | 123.8만 |
|---|
| 2026.06.08 | ₩12,532 | ₩13,350 | ₩12,532 | ₩13,296 | +6.10% | 121.9만 |
|---|
| 2026.06.05 | ₩12,975 | ₩13,109 | ₩12,425 | ₩12,452 | -4.03% | 201.3만 |
|---|
| 2026.06.04 | ₩12,854 | ₩13,564 | ₩12,465 | ₩13,310 | +3.55% | 259.5만 |
|---|
| 2026.06.03 | ₩13,068 | ₩13,859 | ₩12,693 | ₩13,055 | -0.10% | 603.4만 |
|---|
| 2026.06.02 | ₩14,033 | ₩14,730 | ₩13,913 | ₩14,596 | +4.01% | 97.5만 |
|---|
| 2026.06.01 | ₩13,739 | ₩14,060 | ₩13,672 | ₩13,886 | +1.07% | 86.8만 |
|---|
| 2026.05.29 | ₩14,221 | ₩14,221 | ₩13,471 | ₩13,712 | -3.58% | 235.5만 |
|---|
| 2026.05.28 | ₩13,926 | ₩14,342 | ₩13,779 | ₩13,966 | +0.29% | 133.9만 |
|---|
| 2026.05.27 | ₩14,221 | ₩14,235 | ₩13,605 | ₩13,926 | -2.07% | 134.9만 |
|---|
| 2026.05.26 | ₩14,007 | ₩14,744 | ₩13,940 | ₩14,436 | +3.06% | 109.7만 |
|---|
| 2026.05.22 | ₩13,832 | ₩14,074 | ₩13,591 | ₩13,953 | +0.87% | 78.8만 |
|---|
| 2026.05.21 | ₩14,007 | ₩14,060 | ₩13,725 | ₩13,819 | -1.34% | 91.1만 |
|---|
| 2026.05.20 | ₩13,899 | ₩14,275 | ₩13,806 | ₩13,966 | +0.48% | 83.8만 |
|---|
| 2026.05.19 | ₩14,007 | ₩14,033 | ₩13,256 | ₩13,832 | -1.24% | 146.8만 |
|---|
| 2026.05.18 | ₩14,033 | ₩14,315 | ₩13,819 | ₩14,047 | +0.10% | 101.3만 |
|---|
| 2026.05.15 | ₩14,033 | ₩14,409 | ₩13,940 | ₩14,100 | +0.48% | 148만 |
|---|
| 2026.05.14 | ₩14,248 | ₩14,476 | ₩14,221 | ₩14,422 | +1.22% | 98.1만 |
|---|
| 2026.05.13 | ₩14,181 | ₩14,489 | ₩13,886 | ₩14,275 | +0.66% | 204.6만 |
|---|
| 2026.05.12 | ₩13,551 | ₩13,873 | ₩13,350 | ₩13,752 | +1.48% | 107.7만 |
|---|
| 2026.05.11 | ₩13,216 | ₩13,953 | ₩13,122 | ₩13,645 | +3.25% | 115.1만 |
|---|
| 2026.05.08 | ₩13,162 | ₩13,243 | ₩12,881 | ₩13,109 | -0.41% | 78.1만 |
|---|
| 2026.05.07 | ₩13,216 | ₩13,484 | ₩12,975 | ₩13,095 | -0.91% | 171.2만 |
|---|
| 2026.05.06 | ₩12,760 | ₩13,404 | ₩12,465 | ₩13,216 | +3.57% | 173만 |
|---|
| 2026.05.05 | ₩12,720 | ₩13,122 | ₩12,559 | ₩13,028 | +2.42% | 120.7만 |
|---|
| 2026.05.04 | ₩12,787 | ₩12,814 | ₩12,398 | ₩12,479 | -2.41% | 144만 |
|---|
| 2026.05.01 | ₩12,908 | ₩12,908 | ₩12,264 | ₩12,666 | -1.87% | 177.4만 |
|---|
| 2026.04.30 | ₩13,001 | ₩13,685 | ₩12,680 | ₩12,760 | -1.86% | 308.1만 |
|---|
| 2026.04.29 | ₩13,189 | ₩13,377 | ₩12,814 | ₩13,001 | -1.42% | 127.7만 |
|---|
| 2026.04.28 | ₩12,988 | ₩13,243 | ₩12,626 | ₩13,055 | +0.52% | 104.3만 |
|---|
| 2026.04.27 | ₩13,028 | ₩13,323 | ₩12,800 | ₩13,068 | +0.31% | 106.7만 |
|---|
| 2026.04.24 | ₩12,867 | ₩13,135 | ₩12,465 | ₩12,988 | +0.94% | 287.1만 |
|---|
| 2026.04.23 | ₩12,988 | ₩13,283 | ₩12,693 | ₩12,774 | -1.65% | 112.3만 |
|---|
| 2026.04.22 | ₩12,291 | ₩12,961 | ₩12,237 | ₩12,934 | +5.23% | 159.9만 |
|---|
| 2026.04.21 | ₩12,090 | ₩12,358 | ₩11,876 | ₩11,996 | -0.78% | 135.9만 |
|---|
| 2026.04.20 | ₩11,808 | ₩12,291 | ₩11,755 | ₩12,023 | +1.82% | 169.7만 |
|---|
| 2026.04.17 | ₩11,433 | ₩11,808 | ₩11,018 | ₩11,808 | +3.28% | 354.4만 |
|---|
| 2026.04.16 | ₩11,487 | ₩11,768 | ₩11,353 | ₩11,460 | -0.23% | 226.1만 |
|---|
| 2026.04.15 | ₩11,138 | ₩11,795 | ₩11,125 | ₩11,420 | +2.53% | 141만 |
|---|
| 2026.04.14 | ₩11,259 | ₩11,393 | ₩11,004 | ₩11,272 | +0.12% | 203.1만 |
|---|
| 2026.04.13 | ₩11,393 | ₩11,648 | ₩11,152 | ₩11,246 | -1.29% | 159.4만 |
|---|
| 2026.04.10 | ₩11,514 | ₩11,916 | ₩11,179 | ₩11,339 | -1.51% | 210.8만 |
|---|
| 2026.04.09 | ₩11,232 | ₩11,688 | ₩11,152 | ₩11,634 | +3.58% | 248.7만 |
|---|
| 2026.04.08 | ₩10,897 | ₩11,339 | ₩10,589 | ₩11,165 | +2.46% | 272만 |
|---|
| 2026.04.07 | ₩11,406 | ₩11,594 | ₩10,803 | ₩10,924 | -4.23% | 112.9만 |
|---|
| 2026.04.06 | ₩11,728 | ₩11,956 | ₩11,299 | ₩11,326 | -3.43% | 151.6만 |
|---|
| 2026.04.02 | ₩11,152 | ₩11,822 | ₩11,138 | ₩11,701 | +4.93% | 107.3만 |
|---|
| 2026.04.01 | ₩11,500 | ₩11,674 | ₩11,192 | ₩11,219 | -2.45% | 121.3만 |
|---|
| 2026.03.31 | ₩11,353 | ₩11,876 | ₩11,205 | ₩11,420 | +0.59% | 194.5만 |
|---|
| 2026.03.30 | ₩11,581 | ₩11,728 | ₩11,098 | ₩11,246 | -2.89% | 156.1만 |
|---|
| 2026.03.27 | ₩11,085 | ₩11,741 | ₩11,071 | ₩11,554 | +4.23% | 138.5만 |
|---|
| 2026.03.26 | ₩11,112 | ₩11,326 | ₩11,071 | ₩11,259 | +1.33% | 115.5만 |
|---|
| 2026.03.25 | ₩11,473 | ₩11,648 | ₩11,179 | ₩11,286 | -1.64% | 106.3만 |
|---|
| 2026.03.24 | ₩10,803 | ₩11,688 | ₩10,803 | ₩11,406 | +5.58% | 142만 |
|---|
| 2026.03.23 | ₩10,709 | ₩11,152 | ₩10,629 | ₩10,951 | +2.25% | 116.7만 |
|---|
| 2026.03.20 | ₩10,884 | ₩10,991 | ₩10,522 | ₩10,669 | -1.97% | 232.8만 |
|---|
| 2026.03.19 | ₩10,187 | ₩11,098 | ₩10,079 | ₩10,924 | +7.24% | 181.9만 |
|---|
| 2026.03.18 | ₩10,870 | ₩10,977 | ₩10,254 | ₩10,294 | -5.30% | 184.4만 |
|---|
| 2026.03.17 | ₩10,843 | ₩11,192 | ₩10,790 | ₩10,870 | +0.25% | 191.6만 |
|---|
| 2026.03.16 | ₩11,138 | ₩11,259 | ₩10,589 | ₩10,629 | -4.57% | 201.7만 |
|---|
| 2026.03.13 | ₩11,205 | ₩11,246 | ₩10,790 | ₩11,018 | -1.67% | 130만 |
|---|
| 2026.03.12 | ₩11,326 | ₩11,380 | ₩10,951 | ₩11,112 | -1.89% | 110.4만 |
|---|
| 2026.03.11 | ₩11,406 | ₩11,822 | ₩11,313 | ₩11,567 | +1.41% | 92.8만 |
|---|
| 2026.03.10 | ₩11,152 | ₩11,902 | ₩11,018 | ₩11,581 | +3.85% | 183.9만 |
|---|
| 2026.03.09 | ₩10,723 | ₩11,205 | ₩10,575 | ₩11,165 | +4.12% | 148.8만 |
|---|
| 2026.03.06 | ₩11,138 | ₩11,192 | ₩10,830 | ₩10,937 | -1.81% | 152.6만 |
|---|
| 2026.03.05 | ₩11,393 | ₩11,634 | ₩11,165 | ₩11,299 | -0.82% | 130.4만 |
|---|
| 2026.03.04 | ₩11,487 | ₩11,728 | ₩11,125 | ₩11,527 | +0.35% | 156.4만 |
|---|
| 2026.03.03 | ₩11,500 | ₩11,688 | ₩11,018 | ₩11,366 | -1.17% | 281.9만 |
|---|
| 2026.03.02 | ₩11,795 | ₩12,010 | ₩11,353 | ₩11,956 | +1.36% | 278.1만 |
|---|
| 2026.02.27 | ₩12,144 | ₩12,278 | ₩11,433 | ₩11,607 | -4.42% | 435만 |
|---|
| 2026.02.26 | ₩13,283 | ₩13,578 | ₩11,380 | ₩12,144 | -8.58% | 676.1만 |
|---|
| 2026.02.25 | ₩15,360 | ₩15,360 | ₩14,489 | ₩14,931 | -2.79% | 204.8만 |
|---|
| 2026.02.24 | ₩14,824 | ₩15,146 | ₩14,328 | ₩15,012 | +1.27% | 146.8만 |
|---|
| 2026.02.23 | ₩14,918 | ₩15,293 | ₩14,570 | ₩14,757 | -1.08% | 127만 |
|---|
| 2026.02.20 | ₩14,677 | ₩15,066 | ₩14,637 | ₩14,891 | +1.46% | 117.9만 |
|---|
| 2026.02.19 | ₩15,092 | ₩15,253 | ₩14,771 | ₩15,066 | -0.18% | 105만 |
|---|
| 2026.02.18 | ₩14,878 | ₩15,186 | ₩14,610 | ₩14,945 | +0.45% | 120.7만 |
|---|
| 2026.02.17 | ₩14,529 | ₩14,730 | ₩14,074 | ₩14,516 | -0.09% | 103.8만 |
|---|
| 2026.02.13 | ₩14,355 | ₩14,905 | ₩14,114 | ₩14,663 | +2.15% | 160.5만 |
|---|
| 2026.02.12 | ₩15,186 | ₩15,401 | ₩14,047 | ₩14,181 | -6.62% | 192.6만 |
|---|
| 2026.02.11 | ₩15,749 | ₩16,057 | ₩14,650 | ₩15,025 | -4.60% | 180.5만 |
|---|
| 2026.02.10 | ₩15,843 | ₩15,870 | ₩15,307 | ₩15,374 | -2.96% | 140.8만 |
|---|
| 2026.02.09 | ₩15,736 | ₩16,031 | ₩15,535 | ₩15,803 | +0.43% | 88.8만 |
|---|
| 2026.02.06 | ₩15,267 | ₩15,722 | ₩14,972 | ₩15,642 | +2.46% | 118.8만 |
|---|
| 2026.02.05 | ₩15,159 | ₩15,749 | ₩14,744 | ₩14,864 | -1.95% | 198.5만 |
|---|
| 2026.02.04 | ₩16,620 | ₩16,808 | ₩15,106 | ₩15,508 | -6.69% | 151.3만 |
|---|
| 2026.02.03 | ₩16,218 | ₩16,607 | ₩15,950 | ₩16,513 | +1.82% | 182.5만 |
|---|
| 2026.02.02 | ₩14,985 | ₩16,124 | ₩14,931 | ₩15,897 | +6.08% | 166.1만 |
|---|
| 2026.01.30 | ₩15,334 | ₩15,669 | ₩14,945 | ₩15,280 | -0.35% | 142.5만 |
|---|
| 2026.01.29 | ₩15,588 | ₩16,084 | ₩15,360 | ₩15,494 | -0.60% | 157.5만 |
|---|
| 2026.01.28 | ₩15,937 | ₩16,218 | ₩14,891 | ₩15,267 | -4.21% | 208.8만 |
|---|
| 2026.01.27 | ₩15,615 | ₩16,004 | ₩15,441 | ₩15,977 | +2.32% | 136.1만 |
|---|
| 2026.01.26 | ₩15,441 | ₩16,084 | ₩15,280 | ₩15,535 | +0.61% | 186.7만 |
|---|
| 2026.01.23 | ₩16,084 | ₩16,419 | ₩15,079 | ₩15,133 | -5.92% | 255.4만 |
|---|
| 2026.01.22 | ₩15,307 | ₩16,031 | ₩14,918 | ₩16,017 | +4.64% | 285만 |
|---|
| 2026.01.21 | ₩14,824 | ₩15,441 | ₩14,342 | ₩15,334 | +3.44% | 227.8만 |
|---|
| 2026.01.20 | ₩15,293 | ₩15,521 | ₩14,918 | ₩15,066 | -1.49% | 167.7만 |
|---|
| 2026.01.16 | ₩15,494 | ₩15,923 | ₩15,427 | ₩15,508 | +0.09% | 230.2만 |
|---|
| 2026.01.15 | ₩14,570 | ₩15,695 | ₩14,422 | ₩15,575 | +6.90% | 308.4만 |
|---|
| 2026.01.14 | ₩14,100 | ₩15,334 | ₩14,100 | ₩14,999 | +6.37% | 453.8만 |
|---|
| 2026.01.13 | ₩13,926 | ₩14,409 | ₩13,859 | ₩14,007 | +0.58% | 177.5만 |
|---|
| 2026.01.12 | ₩13,605 | ₩14,060 | ₩13,484 | ₩13,953 | +2.56% | 252.4만 |
|---|
| 2026.01.09 | ₩13,283 | ₩13,511 | ₩13,176 | ₩13,229 | -0.40% | 175만 |
|---|
| 2026.01.08 | ₩12,881 | ₩13,296 | ₩12,841 | ₩13,296 | +3.23% | 162.8만 |
|---|
| 2026.01.07 | ₩13,042 | ₩13,176 | ₩12,693 | ₩12,881 | -1.23% | 180.8만 |
|---|
| 2026.01.06 | ₩13,564 | ₩13,725 | ₩13,015 | ₩13,042 | -3.85% | 159.9만 |
|---|
| 2026.01.05 | ₩13,484 | ₩13,685 | ₩12,774 | ₩13,551 | +0.50% | 266.9만 |
|---|
| 2026.01.02 | ₩12,653 | ₩13,122 | ₩12,197 | ₩13,122 | +3.71% | 203.5만 |
|---|
| 2025.12.31 | ₩12,599 | ₩12,854 | ₩12,519 | ₩12,559 | -0.32% | 258.3만 |
|---|
| 2025.12.30 | ₩12,666 | ₩12,921 | ₩12,519 | ₩12,519 | -1.16% | 156만 |
|---|
| 2025.12.29 | ₩12,452 | ₩12,626 | ₩12,103 | ₩12,599 | +1.18% | 152.3만 |
|---|
| 2025.12.26 | ₩12,653 | ₩12,666 | ₩12,318 | ₩12,519 | -1.06% | 116만 |
|---|
| 2025.12.24 | ₩12,693 | ₩12,774 | ₩12,412 | ₩12,559 | -1.06% | 80.6만 |
|---|
| 2025.12.23 | ₩12,452 | ₩12,626 | ₩12,264 | ₩12,572 | +0.97% | 135.8만 |
|---|
| 2025.12.22 | ₩12,211 | ₩12,774 | ₩12,157 | ₩12,505 | +2.41% | 220.6만 |
|---|
| 2025.12.19 | ₩12,010 | ₩12,559 | ₩12,010 | ₩12,090 | +0.67% | 232.4만 |
|---|
| 2025.12.18 | ₩11,808 | ₩12,211 | ₩11,768 | ₩11,969 | +1.36% | 180.3만 |
|---|
| 2025.12.17 | ₩11,768 | ₩12,157 | ₩11,500 | ₩11,715 | -0.46% | 265.7만 |
|---|
| 2025.12.16 | ₩11,473 | ₩11,755 | ₩11,058 | ₩11,701 | +1.99% | 267.3만 |
|---|
| 2025.12.15 | ₩11,876 | ₩11,943 | ₩11,581 | ₩11,715 | -1.35% | 211.3만 |
|---|
| 2025.12.12 | ₩12,211 | ₩12,224 | ₩11,406 | ₩11,795 | -3.40% | 267.2만 |
|---|
| 2025.12.11 | ₩11,795 | ₩12,599 | ₩11,728 | ₩12,197 | +3.41% | 367.1만 |
|---|
| 2025.12.10 | ₩11,862 | ₩11,956 | ₩11,420 | ₩11,715 | -1.24% | 173.5만 |
|---|
| 2025.12.09 | ₩11,165 | ₩11,969 | ₩10,991 | ₩11,862 | +6.24% | 328.2만 |
|---|
| 2025.12.08 | ₩11,259 | ₩11,366 | ₩10,924 | ₩11,192 | -0.60% | 140.5만 |
|---|
| 2025.12.05 | ₩11,862 | ₩12,050 | ₩11,272 | ₩11,286 | -4.86% | 200.5만 |
|---|
| 2025.12.04 | ₩11,594 | ₩12,063 | ₩11,353 | ₩11,849 | +2.20% | 370.9만 |
|---|
| 2025.12.03 | ₩10,616 | ₩11,755 | ₩10,522 | ₩11,594 | +9.22% | 550.7만 |
|---|
| 2025.12.02 | ₩10,508 | ₩10,656 | ₩10,213 | ₩10,495 | -0.13% | 118.2만 |
|---|
| 2025.12.01 | ₩10,348 | ₩10,857 | ₩10,254 | ₩10,334 | -0.13% | 132만 |
|---|
| 2025.11.28 | ₩10,522 | ₩10,683 | ₩10,334 | ₩10,415 | -1.02% | 84.4만 |
|---|
| 2025.11.26 | ₩10,053 | ₩10,549 | ₩9,999 | ₩10,482 | +4.27% | 154만 |
|---|
| 2025.11.25 | ₩10,213 | ₩10,294 | ₩9,570 | ₩10,053 | -1.57% | 159.6만 |
|---|
| 2025.11.24 | ₩9,945 | ₩10,415 | ₩9,731 | ₩10,280 | +3.37% | 365만 |
|---|
| 2025.11.21 | ₩9,610 | ₩10,026 | ₩9,449 | ₩9,945 | +3.49% | 136.7만 |
|---|
| 2025.11.20 | ₩10,334 | ₩10,575 | ₩9,570 | ₩9,610 | -7.00% | 237.9만 |
|---|
| 2025.11.19 | ₩10,079 | ₩10,468 | ₩10,026 | ₩10,026 | -0.53% | 156.5만 |
|---|
| 2025.11.18 | ₩9,905 | ₩10,334 | ₩9,704 | ₩10,280 | +3.79% | 130.6만 |
|---|
| 2025.11.17 | ₩10,321 | ₩10,803 | ₩9,959 | ₩10,066 | -2.47% | 179.3만 |
|---|
| 2025.11.14 | ₩9,731 | ₩10,575 | ₩9,664 | ₩10,321 | +6.06% | 122.1만 |
|---|
| 2025.11.13 | ₩10,187 | ₩10,361 | ₩9,892 | ₩10,066 | -1.18% | 174.1만 |
|---|
| 2025.11.12 | ₩10,776 | ₩10,964 | ₩10,160 | ₩10,200 | -5.35% | 212.8만 |
|---|
| 2025.11.11 | ₩10,763 | ₩11,192 | ₩10,656 | ₩11,044 | +2.62% | 251.3만 |
|---|
| 2025.11.10 | ₩10,240 | ₩10,857 | ₩9,986 | ₩10,776 | +5.24% | 252.5만 |
|---|
| 2025.11.07 | ₩9,865 | ₩10,133 | ₩9,664 | ₩10,133 | +2.72% | 148.8만 |
|---|
| 2025.11.06 | ₩9,852 | ₩10,549 | ₩9,852 | ₩9,999 | +1.50% | 246.6만 |
|---|
| 2025.11.05 | ₩9,449 | ₩9,718 | ₩9,275 | ₩9,664 | +2.27% | 178.5만 |
|---|
| 2025.11.04 | ₩9,329 | ₩9,503 | ₩9,047 | ₩9,382 | +0.57% | 176.1만 |
|---|
| 2025.11.03 | ₩9,610 | ₩9,865 | ₩9,449 | ₩9,610 | 0.00% | 224.6만 |
|---|
| 2025.10.31 | ₩9,409 | ₩9,516 | ₩9,155 | ₩9,463 | +0.57% | 251.1만 |
|---|
| 2025.10.30 | ₩9,570 | ₩9,584 | ₩9,128 | ₩9,396 | -1.82% | 350.7만 |
|---|
| 2025.10.29 | ₩10,294 | ₩10,401 | ₩8,980 | ₩9,664 | -6.12% | 662.4만 |
|---|
| 2025.10.28 | ₩10,361 | ₩10,709 | ₩10,187 | ₩10,428 | +0.65% | 518.6만 |
|---|
| 2025.10.27 | ₩10,401 | ₩10,535 | ₩10,200 | ₩10,240 | -1.55% | 234.5만 |
|---|
| 2025.10.24 | ₩10,790 | ₩10,991 | ₩10,482 | ₩10,508 | -2.61% | 355.4만 |
|---|
| 2025.10.23 | ₩10,415 | ₩10,803 | ₩10,280 | ₩10,709 | +2.83% | 388.8만 |
|---|
| 2025.10.22 | ₩10,187 | ₩10,307 | ₩9,543 | ₩10,066 | -1.18% | 336.6만 |
|---|
| 2025.10.21 | ₩10,776 | ₩10,790 | ₩9,637 | ₩10,213 | -5.22% | 569.9만 |
|---|
| 2025.10.20 | ₩9,852 | ₩9,945 | ₩9,597 | ₩9,811 | -0.41% | 225.9만 |
|---|
| 2025.10.17 | ₩9,356 | ₩9,610 | ₩9,195 | ₩9,584 | +2.44% | 309.2만 |
|---|
| 2025.10.16 | ₩10,294 | ₩10,428 | ₩9,463 | ₩9,490 | -7.81% | 535.6만 |
|---|
| 2025.10.15 | ₩9,691 | ₩10,254 | ₩9,342 | ₩10,240 | +5.67% | 635.8만 |
|---|
| 2025.10.14 | ₩8,109 | ₩9,704 | ₩8,056 | ₩9,436 | +16.36% | 1201만 |
|---|
| 2025.10.13 | ₩7,613 | ₩8,324 | ₩7,613 | ₩8,310 | +9.15% | 342.3만 |
|---|
| 2025.10.10 | ₩7,586 | ₩7,734 | ₩7,493 | ₩7,493 | -1.24% | 231.6만 |
|---|
| 2025.10.09 | ₩7,560 | ₩7,680 | ₩7,452 | ₩7,653 | +1.24% | 144.5만 |
|---|
| 2025.10.08 | ₩7,493 | ₩7,560 | ₩7,238 | ₩7,493 | 0.00% | 180.9만 |
|---|
| 2025.10.07 | ₩7,828 | ₩7,881 | ₩7,426 | ₩7,439 | -4.97% | 232.8만 |
|---|
| 2025.10.06 | ₩7,506 | ₩7,881 | ₩7,439 | ₩7,814 | +4.11% | 327.8만 |
|---|
| 2025.10.03 | ₩7,506 | ₩7,653 | ₩7,385 | ₩7,426 | -1.07% | 164.9만 |
|---|
| 2025.10.02 | ₩7,734 | ₩7,895 | ₩7,211 | ₩7,452 | -3.64% | 200.1만 |
|---|
| 2025.10.01 | ₩7,707 | ₩7,895 | ₩7,694 | ₩7,841 | +1.74% | 151.8만 |
|---|
| 2025.09.30 | ₩7,720 | ₩7,828 | ₩7,586 | ₩7,707 | -0.17% | 165.4만 |
|---|
| 2025.09.29 | ₩8,015 | ₩8,015 | ₩7,707 | ₩7,801 | -2.68% | 162.2만 |
|---|
| 2025.09.26 | ₩7,707 | ₩8,096 | ₩7,600 | ₩7,895 | +2.43% | 223.1만 |
|---|
| 2025.09.25 | ₩7,533 | ₩7,680 | ₩7,412 | ₩7,560 | +0.36% | 181.9만 |
|---|
| 2025.09.24 | ₩7,586 | ₩7,868 | ₩7,560 | ₩7,627 | +0.53% | 151.9만 |
|---|
| 2025.09.23 | ₩7,305 | ₩7,747 | ₩7,305 | ₩7,493 | +2.57% | 227만 |
|---|
| 2025.09.22 | ₩7,037 | ₩7,399 | ₩6,970 | ₩7,292 | +3.62% | 152.8만 |
|---|
| 2025.09.19 | ₩7,131 | ₩7,372 | ₩7,050 | ₩7,104 | -0.38% | 321.9만 |
|---|
| 2025.09.18 | ₩6,930 | ₩7,211 | ₩6,903 | ₩7,064 | +1.93% | 198.8만 |
|---|
| 2025.09.17 | ₩6,608 | ₩6,863 | ₩6,568 | ₩6,809 | +3.04% | 144.1만 |
|---|
| 2025.09.16 | ₩6,595 | ₩6,648 | ₩6,460 | ₩6,635 | +0.61% | 80.2만 |
|---|
| 2025.09.15 | ₩6,380 | ₩6,648 | ₩6,326 | ₩6,554 | +2.73% | 111.6만 |
|---|
| 2025.09.12 | ₩6,460 | ₩6,501 | ₩6,313 | ₩6,340 | -1.87% | 57.5만 |
|---|
| 2025.09.11 | ₩6,380 | ₩6,501 | ₩6,380 | ₩6,474 | +1.47% | 71만 |
|---|
| 2025.09.10 | ₩6,300 | ₩6,460 | ₩6,286 | ₩6,434 | +2.13% | 88.4만 |
|---|
| 2025.09.09 | ₩6,367 | ₩6,541 | ₩6,313 | ₩6,313 | -0.84% | 91.3만 |
|---|
| 2025.09.08 | ₩6,353 | ₩6,367 | ₩6,259 | ₩6,367 | +0.21% | 86.2만 |
|---|
| 2025.09.05 | ₩6,340 | ₩6,380 | ₩6,179 | ₩6,286 | -0.85% | 106.4만 |
|---|
| 2025.09.04 | ₩6,353 | ₩6,460 | ₩6,259 | ₩6,393 | +0.63% | 86.5만 |
|---|
| 2025.09.03 | ₩6,326 | ₩6,487 | ₩6,259 | ₩6,326 | 0.00% | 110.7만 |
|---|
| 2025.09.02 | ₩6,273 | ₩6,393 | ₩6,192 | ₩6,380 | +1.71% | 116.1만 |
|---|
| 2025.08.29 | ₩6,340 | ₩6,407 | ₩6,246 | ₩6,300 | -0.63% | 78.6만 |
|---|
| 2025.08.28 | ₩6,125 | ₩6,407 | ₩6,018 | ₩6,367 | +3.94% | 197.9만 |
|---|