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 | ₩8,268 | ₩8,389 | ₩8,161 | ₩8,188 | -0.97% | 155.9만 |
| 2026.10.08 | ₩8,295 | ₩8,308 | ₩8,107 | ₩8,201 | -1.13% | 340.2만 |
| 2026.10.07 | ₩8,201 | ₩8,268 | ₩8,080 | ₩8,201 | 0.00% | 431만 |
| 2026.10.06 | ₩8,456 | ₩8,456 | ₩8,080 | ₩8,228 | -2.69% | 237.8만 |
| 2026.10.05 | ₩8,040 | ₩8,134 | ₩7,906 | ₩8,080 | +0.50% | 157.6만 |
| 2026.10.02 | ₩7,879 | ₩8,080 | ₩7,772 | ₩8,040 | +2.04% | 224.7만 |
| 2026.10.01 | ₩7,799 | ₩7,866 | ₩7,558 | ₩7,812 | +0.17% | 317.9만 |
| 2026.09.30 | ₩7,799 | ₩7,933 | ₩7,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,866 |
| +0.86% |
| 222만 |
| 2026.09.29 | ₩7,920 | ₩7,973 | ₩7,732 | ₩7,786 | -1.69% | 154.1만 |
|---|
| 2026.09.28 | ₩8,161 | ₩8,241 | ₩7,920 | ₩7,920 | -2.96% | 149.1만 |
|---|
| 2026.09.25 | ₩7,960 | ₩8,201 | ₩7,946 | ₩8,147 | +2.36% | 143.4만 |
|---|
| 2026.09.24 | ₩7,960 | ₩8,134 | ₩7,866 | ₩8,080 | +1.52% | 204.3만 |
|---|
| 2026.09.23 | ₩8,067 | ₩8,107 | ₩7,893 | ₩8,000 | -0.83% | 142.3만 |
|---|
| 2026.09.22 | ₩8,107 | ₩8,214 | ₩7,946 | ₩8,067 | -0.50% | 153.1만 |
|---|
| 2026.09.21 | ₩8,201 | ₩8,241 | ₩8,027 | ₩8,161 | -0.49% | 161.7만 |
|---|
| 2026.09.18 | ₩8,241 | ₩8,429 | ₩8,121 | ₩8,147 | -1.14% | 339.3만 |
|---|
| 2026.09.17 | ₩8,563 | ₩8,643 | ₩8,228 | ₩8,241 | -3.76% | 214.6만 |
|---|
| 2026.09.16 | ₩8,911 | ₩8,978 | ₩8,241 | ₩8,415 | -5.56% | 155만 |
|---|
| 2026.09.15 | ₩8,764 | ₩8,938 | ₩8,590 | ₩8,858 | +1.07% | 200.7만 |
|---|
| 2026.09.14 | ₩8,965 | ₩9,059 | ₩8,616 | ₩8,670 | -3.29% | 219.7만 |
|---|
| 2026.09.11 | ₩9,193 | ₩9,327 | ₩9,072 | ₩9,126 | -0.73% | 142.8만 |
|---|
| 2026.09.10 | ₩9,353 | ₩9,487 | ₩9,099 | ₩9,139 | -2.29% | 192.8만 |
|---|
| 2026.09.09 | ₩9,635 | ₩9,729 | ₩9,246 | ₩9,474 | -1.67% | 195.4만 |
|---|
| 2026.09.08 | ₩9,407 | ₩9,608 | ₩9,367 | ₩9,554 | +1.57% | 164.6만 |
|---|
| 2026.09.04 | ₩9,233 | ₩9,487 | ₩9,072 | ₩9,260 | +0.29% | 190.3만 |
|---|
| 2026.09.03 | ₩9,085 | ₩9,300 | ₩8,844 | ₩9,300 | +2.36% | 197.8만 |
|---|
| 2026.09.02 | ₩8,817 | ₩8,965 | ₩8,590 | ₩8,884 | +0.76% | 304.6만 |
|---|
| 2026.09.01 | ₩9,045 | ₩9,085 | ₩8,670 | ₩8,750 | -3.26% | 261.7만 |
|---|
| 2026.08.31 | ₩9,286 | ₩9,461 | ₩9,099 | ₩9,246 | -0.43% | 247.2만 |
|---|
| 2026.08.28 | ₩9,286 | ₩9,327 | ₩9,112 | ₩9,126 | -1.73% | 105.4만 |
|---|
| 2026.08.27 | ₩9,206 | ₩9,380 | ₩9,112 | ₩9,286 | +0.87% | 134.8만 |
|---|
| 2026.08.26 | ₩9,059 | ₩9,166 | ₩8,965 | ₩9,152 | +1.04% | 192.1만 |
|---|
| 2026.08.25 | ₩9,193 | ₩9,394 | ₩9,072 | ₩9,072 | -1.31% | 156.5만 |
|---|
| 2026.08.24 | ₩9,487 | ₩9,501 | ₩9,045 | ₩9,072 | -4.38% | 164.7만 |
|---|
| 2026.08.21 | ₩9,729 | ₩9,822 | ₩9,514 | ₩9,635 | -0.96% | 187.9만 |
|---|
| 2026.08.20 | ₩10,117 | ₩10,184 | ₩9,675 | ₩9,688 | -4.24% | 233만 |
|---|
| 2026.08.19 | ₩10,854 | ₩10,988 | ₩9,930 | ₩10,023 | -7.65% | 279.7만 |
|---|
| 2026.08.18 | ₩11,189 | ₩11,216 | ₩10,680 | ₩10,693 | -4.43% | 186.3만 |
|---|
| 2026.08.17 | ₩11,564 | ₩11,658 | ₩11,203 | ₩11,283 | -2.43% | 193.6만 |
|---|
| 2026.08.14 | ₩11,390 | ₩11,618 | ₩11,283 | ₩11,457 | +0.59% | 88.3만 |
|---|
| 2026.08.13 | ₩11,645 | ₩11,886 | ₩11,296 | ₩11,323 | -2.76% | 112.8만 |
|---|
| 2026.08.12 | ₩12,033 | ₩12,275 | ₩11,524 | ₩11,712 | -2.67% | 160.5만 |
|---|
| 2026.08.11 | ₩11,725 | ₩12,007 | ₩11,645 | ₩11,819 | +0.80% | 153.5만 |
|---|
| 2026.08.10 | ₩11,524 | ₩11,712 | ₩11,430 | ₩11,591 | +0.58% | 137.8만 |
|---|
| 2026.08.07 | ₩11,511 | ₩11,672 | ₩11,283 | ₩11,404 | -0.93% | 144만 |
|---|
| 2026.08.06 | ₩11,189 | ₩11,672 | ₩10,988 | ₩11,511 | +2.87% | 185.2만 |
|---|
| 2026.08.05 | ₩10,868 | ₩11,511 | ₩10,854 | ₩11,323 | +4.19% | 231.4만 |
|---|
| 2026.08.04 | ₩10,720 | ₩11,913 | ₩10,439 | ₩11,618 | +8.38% | 258.5만 |
|---|
| 2026.08.03 | ₩10,050 | ₩10,613 | ₩9,970 | ₩10,452 | +4.00% | 175.6만 |
|---|
| 2026.07.31 | ₩10,318 | ₩10,546 | ₩9,956 | ₩10,318 | 0.00% | 166.8만 |
|---|
| 2026.07.30 | ₩10,090 | ₩10,278 | ₩9,514 | ₩10,211 | +1.20% | 181.2만 |
|---|
| 2026.07.29 | ₩9,715 | ₩10,077 | ₩9,193 | ₩9,796 | +0.83% | 318만 |
|---|
| 2026.07.28 | ₩10,104 | ₩10,291 | ₩9,528 | ₩9,702 | -3.98% | 363.7만 |
|---|
| 2026.07.27 | ₩11,189 | ₩11,283 | ₩10,010 | ₩10,305 | -7.90% | 256.8만 |
|---|
| 2026.07.24 | ₩11,605 | ₩11,605 | ₩11,136 | ₩11,136 | -4.04% | 145.2만 |
|---|
| 2026.07.23 | ₩12,047 | ₩12,248 | ₩11,363 | ₩11,430 | -5.12% | 141.3만 |
|---|
| 2026.07.22 | ₩12,127 | ₩12,422 | ₩12,127 | ₩12,167 | +0.33% | 113.1만 |
|---|
| 2026.07.21 | ₩11,886 | ₩12,261 | ₩11,886 | ₩12,194 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩12,328 | ₩12,596 | ₩11,832 | ₩11,886 | -3.59% | 122만 |
|---|
| 2026.07.17 | ₩11,966 | ₩12,529 | ₩11,698 | ₩12,409 | +3.70% | 156만 |
|---|
| 2026.07.16 | ₩12,368 | ₩12,543 | ₩12,087 | ₩12,100 | -2.17% | 155.2만 |
|---|
| 2026.07.15 | ₩12,690 | ₩12,797 | ₩12,275 | ₩12,556 | -1.06% | 108.4만 |
|---|
| 2026.07.14 | ₩12,690 | ₩12,945 | ₩12,489 | ₩12,703 | +0.11% | 174.6만 |
|---|
| 2026.07.13 | ₩12,502 | ₩12,770 | ₩12,154 | ₩12,301 | -1.61% | 144.9만 |
|---|
| 2026.07.10 | ₩12,516 | ₩12,663 | ₩12,368 | ₩12,663 | +1.18% | 69.1만 |
|---|
| 2026.07.09 | ₩12,730 | ₩12,784 | ₩12,409 | ₩12,623 | -0.84% | 94.2만 |
|---|
| 2026.07.08 | ₩12,449 | ₩12,770 | ₩12,409 | ₩12,502 | +0.43% | 144.6만 |
|---|
| 2026.07.07 | ₩12,368 | ₩12,516 | ₩11,913 | ₩12,409 | +0.33% | 147.4만 |
|---|
| 2026.07.06 | ₩12,476 | ₩12,931 | ₩12,435 | ₩12,596 | +0.97% | 197.7만 |
|---|
| 2026.07.02 | ₩13,816 | ₩13,950 | ₩12,301 | ₩12,462 | -9.80% | 183.8만 |
|---|
| 2026.07.01 | ₩15,142 | ₩15,196 | ₩13,601 | ₩13,735 | -9.29% | 207.9만 |
|---|
| 2026.06.30 | ₩15,263 | ₩15,491 | ₩15,075 | ₩15,182 | -0.53% | 152.1만 |
|---|
| 2026.06.29 | ₩14,646 | ₩15,517 | ₩14,392 | ₩15,249 | +4.12% | 305.9만 |
|---|
| 2026.06.26 | ₩13,414 | ₩14,579 | ₩13,414 | ₩14,566 | +8.59% | 790.2만 |
|---|
| 2026.06.25 | ₩13,400 | ₩13,869 | ₩13,400 | ₩13,668 | +2.00% | 160만 |
|---|
| 2026.06.24 | ₩13,574 | ₩13,628 | ₩13,239 | ₩13,373 | -1.48% | 122.8만 |
|---|
| 2026.06.23 | ₩13,521 | ₩13,869 | ₩13,387 | ₩13,574 | +0.40% | 104.2만 |
|---|
| 2026.06.22 | ₩13,789 | ₩13,869 | ₩13,400 | ₩13,856 | +0.49% | 122.1만 |
|---|
| 2026.06.18 | ₩13,695 | ₩13,775 | ₩13,119 | ₩13,722 | +0.20% | 236.3만 |
|---|
| 2026.06.17 | ₩13,668 | ₩13,869 | ₩13,360 | ₩13,628 | -0.29% | 142.2만 |
|---|
| 2026.06.16 | ₩13,521 | ₩13,936 | ₩13,481 | ₩13,601 | +0.59% | 118.9만 |
|---|
| 2026.06.15 | ₩13,936 | ₩14,017 | ₩13,521 | ₩13,615 | -2.31% | 139.8만 |
|---|
| 2026.06.12 | ₩13,802 | ₩14,311 | ₩13,735 | ₩13,936 | +0.97% | 104.8만 |
|---|
| 2026.06.11 | ₩14,218 | ₩14,432 | ₩13,842 | ₩14,003 | -1.51% | 118.3만 |
|---|
| 2026.06.10 | ₩13,655 | ₩14,137 | ₩13,172 | ₩13,909 | +1.86% | 237.3만 |
|---|
| 2026.06.09 | ₩13,548 | ₩13,548 | ₩12,677 | ₩13,105 | -3.26% | 123.8만 |
|---|
| 2026.06.08 | ₩12,529 | ₩13,347 | ₩12,529 | ₩13,293 | +6.10% | 121.9만 |
|---|
| 2026.06.05 | ₩12,971 | ₩13,105 | ₩12,422 | ₩12,449 | -4.03% | 201.3만 |
|---|
| 2026.06.04 | ₩12,851 | ₩13,561 | ₩12,462 | ₩13,306 | +3.55% | 259.5만 |
|---|
| 2026.06.03 | ₩13,065 | ₩13,856 | ₩12,690 | ₩13,052 | -0.10% | 603.4만 |
|---|
| 2026.06.02 | ₩14,030 | ₩14,727 | ₩13,909 | ₩14,593 | +4.01% | 97.5만 |
|---|
| 2026.06.01 | ₩13,735 | ₩14,057 | ₩13,668 | ₩13,883 | +1.07% | 86.8만 |
|---|
| 2026.05.29 | ₩14,218 | ₩14,218 | ₩13,467 | ₩13,708 | -3.58% | 235.5만 |
|---|
| 2026.05.28 | ₩13,923 | ₩14,338 | ₩13,775 | ₩13,963 | +0.29% | 133.9만 |
|---|
| 2026.05.27 | ₩14,218 | ₩14,231 | ₩13,601 | ₩13,923 | -2.07% | 134.9만 |
|---|
| 2026.05.26 | ₩14,003 | ₩14,740 | ₩13,936 | ₩14,432 | +3.06% | 109.7만 |
|---|
| 2026.05.22 | ₩13,829 | ₩14,070 | ₩13,588 | ₩13,950 | +0.87% | 78.8만 |
|---|
| 2026.05.21 | ₩14,003 | ₩14,057 | ₩13,722 | ₩13,816 | -1.34% | 91.1만 |
|---|
| 2026.05.20 | ₩13,896 | ₩14,271 | ₩13,802 | ₩13,963 | +0.48% | 83.8만 |
|---|
| 2026.05.19 | ₩14,003 | ₩14,030 | ₩13,253 | ₩13,829 | -1.24% | 146.8만 |
|---|
| 2026.05.18 | ₩14,030 | ₩14,311 | ₩13,816 | ₩14,043 | +0.10% | 101.3만 |
|---|
| 2026.05.15 | ₩14,030 | ₩14,405 | ₩13,936 | ₩14,097 | +0.48% | 148만 |
|---|
| 2026.05.14 | ₩14,244 | ₩14,472 | ₩14,218 | ₩14,419 | +1.22% | 98.1만 |
|---|
| 2026.05.13 | ₩14,177 | ₩14,486 | ₩13,883 | ₩14,271 | +0.66% | 204.6만 |
|---|
| 2026.05.12 | ₩13,548 | ₩13,869 | ₩13,347 | ₩13,749 | +1.48% | 107.7만 |
|---|
| 2026.05.11 | ₩13,213 | ₩13,950 | ₩13,119 | ₩13,641 | +3.25% | 115.1만 |
|---|
| 2026.05.08 | ₩13,159 | ₩13,239 | ₩12,878 | ₩13,105 | -0.41% | 78.1만 |
|---|
| 2026.05.07 | ₩13,213 | ₩13,481 | ₩12,971 | ₩13,092 | -0.91% | 171.2만 |
|---|
| 2026.05.06 | ₩12,757 | ₩13,400 | ₩12,462 | ₩13,213 | +3.57% | 173만 |
|---|
| 2026.05.05 | ₩12,717 | ₩13,119 | ₩12,556 | ₩13,025 | +2.42% | 120.7만 |
|---|
| 2026.05.04 | ₩12,784 | ₩12,811 | ₩12,395 | ₩12,476 | -2.41% | 144만 |
|---|
| 2026.05.01 | ₩12,904 | ₩12,904 | ₩12,261 | ₩12,663 | -1.87% | 177.4만 |
|---|
| 2026.04.30 | ₩12,998 | ₩13,682 | ₩12,677 | ₩12,757 | -1.86% | 308.1만 |
|---|
| 2026.04.29 | ₩13,186 | ₩13,373 | ₩12,811 | ₩12,998 | -1.42% | 127.7만 |
|---|
| 2026.04.28 | ₩12,985 | ₩13,239 | ₩12,623 | ₩13,052 | +0.52% | 104.3만 |
|---|
| 2026.04.27 | ₩13,025 | ₩13,320 | ₩12,797 | ₩13,065 | +0.31% | 106.7만 |
|---|
| 2026.04.24 | ₩12,864 | ₩13,132 | ₩12,462 | ₩12,985 | +0.94% | 287.1만 |
|---|
| 2026.04.23 | ₩12,985 | ₩13,280 | ₩12,690 | ₩12,770 | -1.65% | 112.3만 |
|---|
| 2026.04.22 | ₩12,288 | ₩12,958 | ₩12,234 | ₩12,931 | +5.23% | 159.9만 |
|---|
| 2026.04.21 | ₩12,087 | ₩12,355 | ₩11,873 | ₩11,993 | -0.78% | 135.9만 |
|---|
| 2026.04.20 | ₩11,806 | ₩12,288 | ₩11,752 | ₩12,020 | +1.82% | 169.7만 |
|---|
| 2026.04.17 | ₩11,430 | ₩11,806 | ₩11,015 | ₩11,806 | +3.28% | 354.4만 |
|---|
| 2026.04.16 | ₩11,484 | ₩11,765 | ₩11,350 | ₩11,457 | -0.23% | 226.1만 |
|---|
| 2026.04.15 | ₩11,136 | ₩11,792 | ₩11,122 | ₩11,417 | +2.53% | 141만 |
|---|
| 2026.04.14 | ₩11,256 | ₩11,390 | ₩11,002 | ₩11,270 | +0.12% | 203.1만 |
|---|
| 2026.04.13 | ₩11,390 | ₩11,645 | ₩11,149 | ₩11,243 | -1.29% | 159.4만 |
|---|
| 2026.04.10 | ₩11,511 | ₩11,913 | ₩11,176 | ₩11,337 | -1.51% | 210.8만 |
|---|
| 2026.04.09 | ₩11,229 | ₩11,685 | ₩11,149 | ₩11,631 | +3.58% | 248.7만 |
|---|
| 2026.04.08 | ₩10,894 | ₩11,337 | ₩10,586 | ₩11,162 | +2.46% | 272만 |
|---|
| 2026.04.07 | ₩11,404 | ₩11,591 | ₩10,801 | ₩10,921 | -4.23% | 112.9만 |
|---|
| 2026.04.06 | ₩11,725 | ₩11,953 | ₩11,296 | ₩11,323 | -3.43% | 151.6만 |
|---|
| 2026.04.02 | ₩11,149 | ₩11,819 | ₩11,136 | ₩11,698 | +4.93% | 107.3만 |
|---|
| 2026.04.01 | ₩11,497 | ₩11,672 | ₩11,189 | ₩11,216 | -2.45% | 121.3만 |
|---|
| 2026.03.31 | ₩11,350 | ₩11,873 | ₩11,203 | ₩11,417 | +0.59% | 194.5만 |
|---|
| 2026.03.30 | ₩11,578 | ₩11,725 | ₩11,095 | ₩11,243 | -2.89% | 156.1만 |
|---|
| 2026.03.27 | ₩11,082 | ₩11,739 | ₩11,069 | ₩11,551 | +4.23% | 138.5만 |
|---|
| 2026.03.26 | ₩11,109 | ₩11,323 | ₩11,069 | ₩11,256 | +1.33% | 115.5만 |
|---|
| 2026.03.25 | ₩11,471 | ₩11,645 | ₩11,176 | ₩11,283 | -1.64% | 106.3만 |
|---|
| 2026.03.24 | ₩10,801 | ₩11,685 | ₩10,801 | ₩11,404 | +5.58% | 142만 |
|---|
| 2026.03.23 | ₩10,707 | ₩11,149 | ₩10,626 | ₩10,948 | +2.25% | 116.7만 |
|---|
| 2026.03.20 | ₩10,881 | ₩10,988 | ₩10,519 | ₩10,667 | -1.97% | 232.8만 |
|---|
| 2026.03.19 | ₩10,184 | ₩11,095 | ₩10,077 | ₩10,921 | +7.24% | 181.9만 |
|---|
| 2026.03.18 | ₩10,868 | ₩10,975 | ₩10,251 | ₩10,291 | -5.30% | 184.4만 |
|---|
| 2026.03.17 | ₩10,841 | ₩11,189 | ₩10,787 | ₩10,868 | +0.25% | 191.6만 |
|---|
| 2026.03.16 | ₩11,136 | ₩11,256 | ₩10,586 | ₩10,626 | -4.57% | 201.7만 |
|---|
| 2026.03.13 | ₩11,203 | ₩11,243 | ₩10,787 | ₩11,015 | -1.67% | 130만 |
|---|
| 2026.03.12 | ₩11,323 | ₩11,377 | ₩10,948 | ₩11,109 | -1.89% | 110.4만 |
|---|
| 2026.03.11 | ₩11,404 | ₩11,819 | ₩11,310 | ₩11,564 | +1.41% | 92.8만 |
|---|
| 2026.03.10 | ₩11,149 | ₩11,899 | ₩11,015 | ₩11,578 | +3.85% | 183.9만 |
|---|
| 2026.03.09 | ₩10,720 | ₩11,203 | ₩10,573 | ₩11,162 | +4.12% | 148.8만 |
|---|
| 2026.03.06 | ₩11,136 | ₩11,189 | ₩10,827 | ₩10,935 | -1.81% | 152.6만 |
|---|
| 2026.03.05 | ₩11,390 | ₩11,631 | ₩11,162 | ₩11,296 | -0.82% | 130.4만 |
|---|
| 2026.03.04 | ₩11,484 | ₩11,725 | ₩11,122 | ₩11,524 | +0.35% | 156.4만 |
|---|
| 2026.03.03 | ₩11,497 | ₩11,685 | ₩11,015 | ₩11,363 | -1.17% | 281.9만 |
|---|
| 2026.03.02 | ₩11,792 | ₩12,007 | ₩11,350 | ₩11,953 | +1.36% | 278.1만 |
|---|
| 2026.02.27 | ₩12,141 | ₩12,275 | ₩11,430 | ₩11,605 | -4.42% | 435만 |
|---|
| 2026.02.26 | ₩13,280 | ₩13,574 | ₩11,377 | ₩12,141 | -8.58% | 676.1만 |
|---|
| 2026.02.25 | ₩15,357 | ₩15,357 | ₩14,486 | ₩14,928 | -2.79% | 204.8만 |
|---|
| 2026.02.24 | ₩14,821 | ₩15,142 | ₩14,325 | ₩15,008 | +1.27% | 146.8만 |
|---|
| 2026.02.23 | ₩14,914 | ₩15,290 | ₩14,566 | ₩14,754 | -1.08% | 127만 |
|---|
| 2026.02.20 | ₩14,673 | ₩15,062 | ₩14,633 | ₩14,888 | +1.46% | 117.9만 |
|---|
| 2026.02.19 | ₩15,089 | ₩15,249 | ₩14,767 | ₩15,062 | -0.18% | 105만 |
|---|
| 2026.02.18 | ₩14,874 | ₩15,182 | ₩14,606 | ₩14,941 | +0.45% | 120.7만 |
|---|
| 2026.02.17 | ₩14,526 | ₩14,727 | ₩14,070 | ₩14,512 | -0.09% | 103.8만 |
|---|
| 2026.02.13 | ₩14,352 | ₩14,901 | ₩14,110 | ₩14,660 | +2.15% | 160.5만 |
|---|
| 2026.02.12 | ₩15,182 | ₩15,397 | ₩14,043 | ₩14,177 | -6.62% | 192.6만 |
|---|
| 2026.02.11 | ₩15,745 | ₩16,053 | ₩14,646 | ₩15,022 | -4.60% | 180.5만 |
|---|
| 2026.02.10 | ₩15,839 | ₩15,866 | ₩15,303 | ₩15,370 | -2.96% | 140.8만 |
|---|
| 2026.02.09 | ₩15,732 | ₩16,027 | ₩15,531 | ₩15,799 | +0.43% | 88.8만 |
|---|
| 2026.02.06 | ₩15,263 | ₩15,718 | ₩14,968 | ₩15,638 | +2.46% | 118.8만 |
|---|
| 2026.02.05 | ₩15,156 | ₩15,745 | ₩14,740 | ₩14,861 | -1.95% | 198.5만 |
|---|
| 2026.02.04 | ₩16,616 | ₩16,804 | ₩15,102 | ₩15,504 | -6.69% | 151.3만 |
|---|
| 2026.02.03 | ₩16,214 | ₩16,603 | ₩15,946 | ₩16,509 | +1.82% | 182.5만 |
|---|
| 2026.02.02 | ₩14,981 | ₩16,120 | ₩14,928 | ₩15,893 | +6.08% | 166.1만 |
|---|
| 2026.01.30 | ₩15,330 | ₩15,665 | ₩14,941 | ₩15,276 | -0.35% | 142.5만 |
|---|
| 2026.01.29 | ₩15,584 | ₩16,080 | ₩15,357 | ₩15,491 | -0.60% | 157.5만 |
|---|
| 2026.01.28 | ₩15,933 | ₩16,214 | ₩14,888 | ₩15,263 | -4.21% | 208.8만 |
|---|
| 2026.01.27 | ₩15,611 | ₩16,000 | ₩15,437 | ₩15,973 | +2.32% | 136.1만 |
|---|
| 2026.01.26 | ₩15,437 | ₩16,080 | ₩15,276 | ₩15,531 | +0.61% | 186.7만 |
|---|
| 2026.01.23 | ₩16,080 | ₩16,415 | ₩15,075 | ₩15,129 | -5.92% | 255.4만 |
|---|
| 2026.01.22 | ₩15,303 | ₩16,027 | ₩14,914 | ₩16,013 | +4.64% | 285만 |
|---|
| 2026.01.21 | ₩14,821 | ₩15,437 | ₩14,338 | ₩15,330 | +3.44% | 227.8만 |
|---|
| 2026.01.20 | ₩15,290 | ₩15,517 | ₩14,914 | ₩15,062 | -1.49% | 167.7만 |
|---|
| 2026.01.16 | ₩15,491 | ₩15,919 | ₩15,424 | ₩15,504 | +0.09% | 230.2만 |
|---|
| 2026.01.15 | ₩14,566 | ₩15,692 | ₩14,419 | ₩15,571 | +6.90% | 308.4만 |
|---|
| 2026.01.14 | ₩14,097 | ₩15,330 | ₩14,097 | ₩14,995 | +6.37% | 453.8만 |
|---|
| 2026.01.13 | ₩13,923 | ₩14,405 | ₩13,856 | ₩14,003 | +0.58% | 177.5만 |
|---|
| 2026.01.12 | ₩13,601 | ₩14,057 | ₩13,481 | ₩13,950 | +2.56% | 252.4만 |
|---|
| 2026.01.09 | ₩13,280 | ₩13,507 | ₩13,172 | ₩13,226 | -0.40% | 175만 |
|---|
| 2026.01.08 | ₩12,878 | ₩13,293 | ₩12,837 | ₩13,293 | +3.23% | 162.8만 |
|---|
| 2026.01.07 | ₩13,038 | ₩13,172 | ₩12,690 | ₩12,878 | -1.23% | 180.8만 |
|---|
| 2026.01.06 | ₩13,561 | ₩13,722 | ₩13,012 | ₩13,038 | -3.85% | 159.9만 |
|---|
| 2026.01.05 | ₩13,481 | ₩13,682 | ₩12,770 | ₩13,548 | +0.50% | 266.9만 |
|---|
| 2026.01.02 | ₩12,650 | ₩13,119 | ₩12,194 | ₩13,119 | +3.71% | 203.5만 |
|---|
| 2025.12.31 | ₩12,596 | ₩12,851 | ₩12,516 | ₩12,556 | -0.32% | 258.3만 |
|---|
| 2025.12.30 | ₩12,663 | ₩12,918 | ₩12,516 | ₩12,516 | -1.16% | 156만 |
|---|
| 2025.12.29 | ₩12,449 | ₩12,623 | ₩12,100 | ₩12,596 | +1.18% | 152.3만 |
|---|
| 2025.12.26 | ₩12,650 | ₩12,663 | ₩12,315 | ₩12,516 | -1.06% | 116만 |
|---|
| 2025.12.24 | ₩12,690 | ₩12,770 | ₩12,409 | ₩12,556 | -1.06% | 80.6만 |
|---|
| 2025.12.23 | ₩12,449 | ₩12,623 | ₩12,261 | ₩12,569 | +0.97% | 135.8만 |
|---|
| 2025.12.22 | ₩12,208 | ₩12,770 | ₩12,154 | ₩12,502 | +2.41% | 220.6만 |
|---|
| 2025.12.19 | ₩12,007 | ₩12,556 | ₩12,007 | ₩12,087 | +0.67% | 232.4만 |
|---|
| 2025.12.18 | ₩11,806 | ₩12,208 | ₩11,765 | ₩11,966 | +1.36% | 180.3만 |
|---|
| 2025.12.17 | ₩11,765 | ₩12,154 | ₩11,497 | ₩11,712 | -0.46% | 265.7만 |
|---|
| 2025.12.16 | ₩11,471 | ₩11,752 | ₩11,055 | ₩11,698 | +1.99% | 267.3만 |
|---|
| 2025.12.15 | ₩11,873 | ₩11,940 | ₩11,578 | ₩11,712 | -1.35% | 211.3만 |
|---|
| 2025.12.12 | ₩12,208 | ₩12,221 | ₩11,404 | ₩11,792 | -3.40% | 267.2만 |
|---|
| 2025.12.11 | ₩11,792 | ₩12,596 | ₩11,725 | ₩12,194 | +3.41% | 367.1만 |
|---|
| 2025.12.10 | ₩11,859 | ₩11,953 | ₩11,417 | ₩11,712 | -1.24% | 173.5만 |
|---|
| 2025.12.09 | ₩11,162 | ₩11,966 | ₩10,988 | ₩11,859 | +6.24% | 328.2만 |
|---|
| 2025.12.08 | ₩11,256 | ₩11,363 | ₩10,921 | ₩11,189 | -0.60% | 140.5만 |
|---|
| 2025.12.05 | ₩11,859 | ₩12,047 | ₩11,270 | ₩11,283 | -4.86% | 200.5만 |
|---|
| 2025.12.04 | ₩11,591 | ₩12,060 | ₩11,350 | ₩11,846 | +2.20% | 370.9만 |
|---|
| 2025.12.03 | ₩10,613 | ₩11,752 | ₩10,519 | ₩11,591 | +9.22% | 550.7만 |
|---|
| 2025.12.02 | ₩10,506 | ₩10,653 | ₩10,211 | ₩10,492 | -0.13% | 118.2만 |
|---|
| 2025.12.01 | ₩10,345 | ₩10,854 | ₩10,251 | ₩10,332 | -0.13% | 132만 |
|---|
| 2025.11.28 | ₩10,519 | ₩10,680 | ₩10,332 | ₩10,412 | -1.02% | 84.4만 |
|---|
| 2025.11.26 | ₩10,050 | ₩10,546 | ₩9,997 | ₩10,479 | +4.27% | 154만 |
|---|
| 2025.11.25 | ₩10,211 | ₩10,291 | ₩9,568 | ₩10,050 | -1.57% | 159.6만 |
|---|
| 2025.11.24 | ₩9,943 | ₩10,412 | ₩9,729 | ₩10,278 | +3.37% | 365만 |
|---|
| 2025.11.21 | ₩9,608 | ₩10,023 | ₩9,447 | ₩9,943 | +3.49% | 136.7만 |
|---|
| 2025.11.20 | ₩10,332 | ₩10,573 | ₩9,568 | ₩9,608 | -7.00% | 237.9만 |
|---|
| 2025.11.19 | ₩10,077 | ₩10,466 | ₩10,023 | ₩10,023 | -0.53% | 156.5만 |
|---|
| 2025.11.18 | ₩9,903 | ₩10,332 | ₩9,702 | ₩10,278 | +3.79% | 130.6만 |
|---|
| 2025.11.17 | ₩10,318 | ₩10,801 | ₩9,956 | ₩10,064 | -2.47% | 179.3만 |
|---|
| 2025.11.14 | ₩9,729 | ₩10,573 | ₩9,662 | ₩10,318 | +6.06% | 122.1만 |
|---|
| 2025.11.13 | ₩10,184 | ₩10,358 | ₩9,889 | ₩10,064 | -1.18% | 174.1만 |
|---|
| 2025.11.12 | ₩10,774 | ₩10,961 | ₩10,157 | ₩10,198 | -5.35% | 212.8만 |
|---|
| 2025.11.11 | ₩10,760 | ₩11,189 | ₩10,653 | ₩11,042 | +2.62% | 251.3만 |
|---|
| 2025.11.10 | ₩10,238 | ₩10,854 | ₩9,983 | ₩10,774 | +5.24% | 252.5만 |
|---|
| 2025.11.07 | ₩9,863 | ₩10,131 | ₩9,662 | ₩10,131 | +2.72% | 148.8만 |
|---|
| 2025.11.06 | ₩9,849 | ₩10,546 | ₩9,849 | ₩9,997 | +1.50% | 246.6만 |
|---|
| 2025.11.05 | ₩9,447 | ₩9,715 | ₩9,273 | ₩9,662 | +2.27% | 178.5만 |
|---|
| 2025.11.04 | ₩9,327 | ₩9,501 | ₩9,045 | ₩9,380 | +0.57% | 176.1만 |
|---|
| 2025.11.03 | ₩9,608 | ₩9,863 | ₩9,447 | ₩9,608 | 0.00% | 224.6만 |
|---|
| 2025.10.31 | ₩9,407 | ₩9,514 | ₩9,152 | ₩9,461 | +0.57% | 251.1만 |
|---|
| 2025.10.30 | ₩9,568 | ₩9,581 | ₩9,126 | ₩9,394 | -1.82% | 350.7만 |
|---|
| 2025.10.29 | ₩10,291 | ₩10,399 | ₩8,978 | ₩9,662 | -6.12% | 662.4만 |
|---|
| 2025.10.28 | ₩10,358 | ₩10,707 | ₩10,184 | ₩10,425 | +0.65% | 518.6만 |
|---|
| 2025.10.27 | ₩10,399 | ₩10,533 | ₩10,198 | ₩10,238 | -1.55% | 234.5만 |
|---|
| 2025.10.24 | ₩10,787 | ₩10,988 | ₩10,479 | ₩10,506 | -2.61% | 355.4만 |
|---|
| 2025.10.23 | ₩10,412 | ₩10,801 | ₩10,278 | ₩10,707 | +2.83% | 388.8만 |
|---|
| 2025.10.22 | ₩10,184 | ₩10,305 | ₩9,541 | ₩10,064 | -1.18% | 336.6만 |
|---|
| 2025.10.21 | ₩10,774 | ₩10,787 | ₩9,635 | ₩10,211 | -5.22% | 569.9만 |
|---|
| 2025.10.20 | ₩9,849 | ₩9,943 | ₩9,595 | ₩9,809 | -0.41% | 225.9만 |
|---|
| 2025.10.17 | ₩9,353 | ₩9,608 | ₩9,193 | ₩9,581 | +2.44% | 309.2만 |
|---|
| 2025.10.16 | ₩10,291 | ₩10,425 | ₩9,461 | ₩9,487 | -7.81% | 535.6만 |
|---|
| 2025.10.15 | ₩9,688 | ₩10,251 | ₩9,340 | ₩10,238 | +5.67% | 635.8만 |
|---|
| 2025.10.14 | ₩8,107 | ₩9,702 | ₩8,054 | ₩9,434 | +16.36% | 1201만 |
|---|
| 2025.10.13 | ₩7,611 | ₩8,322 | ₩7,611 | ₩8,308 | +9.15% | 342.3만 |
|---|
| 2025.10.10 | ₩7,585 | ₩7,732 | ₩7,491 | ₩7,491 | -1.24% | 231.6만 |
|---|