시장 데이터를 불러오는 중
전체 종목
TTM 테크놀로지스 과거 주가
TTM Technologies, Inc. - Common Stock · TTMI · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TTM Technologies, Inc. - Common Stock · TTMI · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩163,785 | ₩169,794 | ₩158,567 | ₩162,310 | -0.90% | 212.4만 |
| 2026.10.08 | ₩167,393 | ₩174,207 | ₩156,301 | ₩157,602 | -5.85% | 226.1만 |
| 2026.10.07 | ₩172,356 | ₩173,804 | ₩167,245 | ₩171,953 | -0.23% | 175.6만 |
| 2026.10.06 | ₩180,860 | ₩182,965 | ₩176,970 | ₩178,003 | -1.58% | 143.5만 |
| 2026.10.05 | ₩180,792 | ₩184,937 | ₩177,453 | ₩178,579 | -1.22% | 230.4만 |
| 2026.10.02 | ₩172,798 | ₩180,497 | ₩170,773 | ₩176,876 | +2.36% | 161만 |
| 2026.10.01 | ₩162,926 | ₩170,760 | ₩160,646 | ₩169,673 | +4.14% | 178.3만 |
| 2026.09.30 | ₩166,253 | ₩166,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,922 |
| ₩164,764 |
| -0.90% |
| 253.5만 |
| 2026.09.29 | ₩171,658 | ₩172,222 | ₩161,116 | ₩164,710 | -4.05% | 221.7만 |
|---|
| 2026.09.28 | ₩171,014 | ₩172,088 | ₩159,640 | ₩166,575 | -2.60% | 182.5만 |
|---|
| 2026.09.25 | ₩174,395 | ₩176,138 | ₩169,928 | ₩173,254 | -0.65% | 164만 |
|---|
| 2026.09.24 | ₩162,752 | ₩172,865 | ₩160,204 | ₩170,317 | +4.65% | 181.1만 |
|---|
| 2026.09.23 | ₩170,304 | ₩172,450 | ₩164,979 | ₩168,761 | -0.91% | 132.3만 |
|---|
| 2026.09.22 | ₩166,347 | ₩172,570 | ₩163,409 | ₩170,974 | +2.78% | 283.8만 |
|---|
| 2026.09.21 | ₩163,704 | ₩170,625 | ₩159,453 | ₩166,347 | +1.61% | 206.9만 |
|---|
| 2026.09.18 | ₩155,912 | ₩159,064 | ₩153,363 | ₩158,232 | +1.49% | 274.1만 |
|---|
| 2026.09.17 | ₩157,736 | ₩161,894 | ₩153,041 | ₩153,940 | -2.41% | 138.4만 |
|---|
| 2026.09.16 | ₩154,141 | ₩156,596 | ₩149,527 | ₩152,907 | -0.80% | 135.8만 |
|---|
| 2026.09.15 | ₩155,362 | ₩156,220 | ₩147,461 | ₩150,841 | -2.91% | 158.6만 |
|---|
| 2026.09.14 | ₩157,749 | ₩161,679 | ₩151,338 | ₩151,861 | -3.73% | 263.5만 |
|---|
| 2026.09.11 | ₩170,666 | ₩172,825 | ₩166,763 | ₩169,593 | -0.63% | 135.3만 |
|---|
| 2026.09.10 | ₩163,557 | ₩168,345 | ₩160,539 | ₩164,093 | +0.33% | 131.7만 |
|---|
| 2026.09.09 | ₩174,032 | ₩176,205 | ₩166,065 | ₩166,655 | -4.24% | 157.7만 |
|---|
| 2026.09.08 | ₩171,377 | ₩179,424 | ₩171,108 | ₩173,496 | +1.24% | 195.8만 |
|---|
| 2026.09.04 | ₩159,050 | ₩168,935 | ₩158,675 | ₩168,466 | +5.92% | 231.8만 |
|---|
| 2026.09.03 | ₩154,530 | ₩156,797 | ₩146,911 | ₩154,771 | +0.16% | 181.5만 |
|---|
| 2026.09.02 | ₩153,202 | ₩155,254 | ₩149,433 | ₩155,053 | +1.21% | 130.5만 |
|---|
| 2026.09.01 | ₩156,502 | ₩159,828 | ₩152,666 | ₩154,691 | -1.16% | 143.3만 |
|---|
| 2026.08.31 | ₩159,385 | ₩160,566 | ₩156,555 | ₩159,506 | +0.08% | 140.1만 |
|---|
| 2026.08.28 | ₩164,724 | ₩166,025 | ₩158,540 | ₩159,144 | -3.39% | 135.6만 |
|---|
| 2026.08.27 | ₩170,451 | ₩173,710 | ₩163,530 | ₩167,299 | -1.85% | 262.6만 |
|---|
| 2026.08.26 | ₩154,919 | ₩167,541 | ₩154,208 | ₩163,235 | +5.37% | 387.2만 |
|---|
| 2026.08.25 | ₩151,566 | ₩152,143 | ₩147,944 | ₩150,627 | -0.62% | 212.8만 |
|---|
| 2026.08.24 | ₩143,317 | ₩144,886 | ₩139,038 | ₩143,679 | +0.25% | 322.6만 |
|---|
| 2026.08.21 | ₩154,610 | ₩156,555 | ₩146,509 | ₩148,266 | -4.10% | 239.9만 |
|---|
| 2026.08.20 | ₩155,388 | ₩157,789 | ₩151,847 | ₩153,417 | -1.27% | 183.6만 |
|---|
| 2026.08.19 | ₩169,231 | ₩169,405 | ₩153,108 | ₩156,099 | -7.76% | 356만 |
|---|
| 2026.08.18 | ₩180,860 | ₩181,839 | ₩163,356 | ₩168,614 | -6.77% | 366.7만 |
|---|
| 2026.08.17 | ₩188,062 | ₩192,582 | ₩178,807 | ₩189,095 | +0.55% | 304.1만 |
|---|
| 2026.08.14 | ₩186,171 | ₩195,560 | ₩183,757 | ₩187,781 | +0.86% | 166.5만 |
|---|
| 2026.08.13 | ₩186,426 | ₩192,462 | ₩183,958 | ₩186,278 | -0.08% | 295.3만 |
|---|
| 2026.08.12 | ₩186,211 | ₩189,068 | ₩182,469 | ₩185,232 | -0.53% | 221.5만 |
|---|
| 2026.08.11 | ₩177,587 | ₩178,190 | ₩172,101 | ₩175,360 | -1.25% | 197.3만 |
|---|
| 2026.08.10 | ₩188,357 | ₩190,463 | ₩174,421 | ₩174,475 | -7.37% | 341만 |
|---|
| 2026.08.07 | ₩188,170 | ₩195,681 | ₩181,101 | ₩184,038 | -2.20% | 355.8만 |
|---|
| 2026.08.06 | ₩176,702 | ₩201,113 | ₩166,320 | ₩182,898 | +3.51% | 626.5만 |
|---|
| 2026.08.05 | ₩175,038 | ₩184,012 | ₩173,778 | ₩176,044 | +0.57% | 472만 |
|---|
| 2026.08.04 | ₩174,287 | ₩182,617 | ₩167,313 | ₩178,110 | +2.19% | 420.3만 |
|---|
| 2026.08.03 | ₩149,782 | ₩164,013 | ₩147,555 | ₩162,578 | +8.54% | 225.4만 |
|---|
| 2026.07.31 | ₩166,548 | ₩169,324 | ₩154,275 | ₩154,839 | -7.03% | 243.6만 |
|---|
| 2026.07.30 | ₩148,910 | ₩158,621 | ₩146,938 | ₩154,932 | +4.04% | 358.7만 |
|---|
| 2026.07.29 | ₩144,417 | ₩151,901 | ₩133,043 | ₩136,503 | -5.48% | 665만 |
|---|
| 2026.07.28 | ₩156,609 | ₩156,609 | ₩140,151 | ₩145,785 | -6.91% | 592.7만 |
|---|
| 2026.07.27 | ₩176,795 | ₩178,392 | ₩159,292 | ₩165,931 | -6.15% | 226.6만 |
|---|
| 2026.07.24 | ₩191,040 | ₩191,858 | ₩175,722 | ₩176,259 | -7.74% | 126.9만 |
|---|
| 2026.07.23 | ₩193,669 | ₩201,448 | ₩190,114 | ₩194,286 | +0.32% | 116.2만 |
|---|
| 2026.07.22 | ₩188,585 | ₩201,462 | ₩188,585 | ₩194,085 | +2.92% | 210.2만 |
|---|
| 2026.07.21 | ₩190,168 | ₩197,612 | ₩186,694 | ₩196,968 | +3.58% | 168.6만 |
|---|
| 2026.07.20 | ₩181,919 | ₩188,237 | ₩178,217 | ₩178,620 | -1.81% | 239.7만 |
|---|
| 2026.07.17 | ₩167,286 | ₩178,955 | ₩161,464 | ₩177,050 | +5.84% | 211.7만 |
|---|
| 2026.07.16 | ₩185,420 | ₩185,433 | ₩173,684 | ₩174,555 | -5.86% | 208.5만 |
|---|
| 2026.07.15 | ₩193,790 | ₩195,641 | ₩182,456 | ₩192,636 | -0.60% | 192만 |
|---|
| 2026.07.14 | ₩194,782 | ₩196,982 | ₩186,238 | ₩190,423 | -2.24% | 187.2만 |
|---|
| 2026.07.13 | ₩190,088 | ₩193,937 | ₩182,295 | ₩182,871 | -3.80% | 206.5만 |
|---|
| 2026.07.10 | ₩198,511 | ₩199,933 | ₩192,623 | ₩196,419 | -1.05% | 166만 |
|---|
| 2026.07.09 | ₩205,217 | ₩207,645 | ₩200,308 | ₩201,153 | -1.98% | 253.5만 |
|---|
| 2026.07.08 | ₩190,463 | ₩197,009 | ₩187,781 | ₩194,876 | +2.32% | 216.2만 |
|---|
| 2026.07.07 | ₩191,456 | ₩201,033 | ₩184,481 | ₩193,253 | +0.94% | 260.7만 |
|---|
| 2026.07.06 | ₩210,435 | ₩215,961 | ₩198,444 | ₩200,375 | -4.78% | 426.3만 |
|---|
| 2026.07.02 | ₩239,085 | ₩241,003 | ₩203,608 | ₩209,214 | -12.49% | 309.8만 |
|---|
| 2026.07.01 | ₩242,103 | ₩245,416 | ₩232,848 | ₩241,030 | -0.44% | 228만 |
|---|
| 2026.06.30 | ₩252,565 | ₩259,459 | ₩246,489 | ₩250,848 | -0.68% | 322.1만 |
|---|
| 2026.06.29 | ₩252,243 | ₩254,429 | ₩234,055 | ₩250,553 | -0.67% | 356.7만 |
|---|
| 2026.06.26 | ₩276,306 | ₩276,306 | ₩250,955 | ₩256,844 | -7.04% | 1724.7만 |
|---|
| 2026.06.25 | ₩290,751 | ₩294,816 | ₩272,631 | ₩282,435 | -2.86% | 160.6만 |
|---|
| 2026.06.24 | ₩287,036 | ₩292,160 | ₩271,491 | ₩281,322 | -1.99% | 174.8만 |
|---|
| 2026.06.23 | ₩272,175 | ₩287,009 | ₩268,473 | ₩285,923 | +5.05% | 203.9만 |
|---|
| 2026.06.22 | ₩296,210 | ₩300,221 | ₩282,663 | ₩297,055 | +0.29% | 235.4만 |
|---|
| 2026.06.18 | ₩285,601 | ₩292,321 | ₩281,161 | ₩290,309 | +1.65% | 263.9만 |
|---|
| 2026.06.17 | ₩276,306 | ₩279,042 | ₩267,614 | ₩271,879 | -1.60% | 171.5만 |
|---|
| 2026.06.16 | ₩277,178 | ₩280,826 | ₩266,662 | ₩267,695 | -3.42% | 195.9만 |
|---|
| 2026.06.15 | ₩273,409 | ₩280,437 | ₩270,672 | ₩277,191 | +1.38% | 231.4만 |
|---|
| 2026.06.12 | ₩253,343 | ₩264,663 | ₩248,152 | ₩260,277 | +2.74% | 192.9만 |
|---|
| 2026.06.11 | ₩236,791 | ₩251,465 | ₩233,921 | ₩251,103 | +6.04% | 171.5만 |
|---|
| 2026.06.10 | ₩232,164 | ₩250,808 | ₩224,706 | ₩230,863 | -0.56% | 164.3만 |
|---|
| 2026.06.09 | ₩248,139 | ₩252,686 | ₩217,691 | ₩233,197 | -6.02% | 233.8만 |
|---|
| 2026.06.08 | ₩235,651 | ₩242,425 | ₩227,443 | ₩239,259 | +1.53% | 249.5만 |
|---|
| 2026.06.05 | ₩238,776 | ₩241,177 | ₩222,359 | ₩224,827 | -5.84% | 199.3만 |
|---|
| 2026.06.04 | ₩241,969 | ₩256,589 | ₩233,532 | ₩247,924 | +2.46% | 184.8만 |
|---|
| 2026.06.03 | ₩242,089 | ₩256,347 | ₩236,067 | ₩254,309 | +5.05% | 256.8만 |
|---|
| 2026.06.02 | ₩238,750 | ₩242,331 | ₩230,782 | ₩240,923 | +0.91% | 236.2만 |
|---|
| 2026.06.01 | ₩227,939 | ₩236,697 | ₩222,761 | ₩231,292 | +1.47% | 299.3만 |
|---|
| 2026.05.29 | ₩254,791 | ₩258,869 | ₩230,071 | ₩233,009 | -8.55% | 468.1만 |
|---|
| 2026.05.28 | ₩258,869 | ₩258,869 | ₩244,624 | ₩251,881 | -2.70% | 329.1만 |
|---|
| 2026.05.27 | ₩263,537 | ₩263,590 | ₩233,465 | ₩255,744 | -2.96% | 511.2만 |
|---|
| 2026.05.26 | ₩269,170 | ₩269,170 | ₩253,517 | ₩264,167 | -1.86% | 338.2만 |
|---|
| 2026.05.22 | ₩252,605 | ₩257,166 | ₩245,040 | ₩254,738 | +0.84% | 307.6만 |
|---|
| 2026.05.21 | ₩227,174 | ₩239,662 | ₩224,022 | ₩234,122 | +3.06% | 177.7만 |
|---|
| 2026.05.20 | ₩222,574 | ₩232,888 | ₩219,985 | ₩227,161 | +2.06% | 269.7만 |
|---|
| 2026.05.19 | ₩209,885 | ₩220,441 | ₩199,021 | ₩216,498 | +3.15% | 219.9만 |
|---|
| 2026.05.18 | ₩225,538 | ₩228,690 | ₩207,524 | ₩213,077 | -5.52% | 162.7만 |
|---|
| 2026.05.15 | ₩222,654 | ₩227,510 | ₩213,279 | ₩224,465 | +0.81% | 208.7만 |
|---|
| 2026.05.14 | ₩226,437 | ₩234,055 | ₩224,586 | ₩230,528 | +1.81% | 185.9만 |
|---|
| 2026.05.13 | ₩225,551 | ₩230,702 | ₩217,812 | ₩226,437 | +0.39% | 265.5만 |
|---|
| 2026.05.12 | ₩213,735 | ₩219,690 | ₩200,174 | ₩219,113 | +2.52% | 207.8만 |
|---|
| 2026.05.11 | ₩210,140 | ₩223,539 | ₩207,900 | ₩218,617 | +4.03% | 243.7만 |
|---|
| 2026.05.08 | ₩211,910 | ₩211,924 | ₩201,757 | ₩210,998 | -0.43% | 211.5만 |
|---|
| 2026.05.07 | ₩220,374 | ₩220,374 | ₩201,931 | ₩206,250 | -6.41% | 233.5만 |
|---|
| 2026.05.06 | ₩221,313 | ₩223,432 | ₩208,235 | ₩220,830 | -0.22% | 194.7만 |
|---|
| 2026.05.05 | ₩212,447 | ₩220,642 | ₩210,985 | ₩214,043 | +0.75% | 221.4만 |
|---|
| 2026.05.04 | ₩218,899 | ₩221,313 | ₩202,656 | ₩211,213 | -3.51% | 278.1만 |
|---|
| 2026.05.01 | ₩209,939 | ₩219,797 | ₩208,182 | ₩213,252 | +1.58% | 274만 |
|---|
| 2026.04.30 | ₩239,715 | ₩241,432 | ₩199,061 | ₩212,219 | -11.47% | 586.4만 |
|---|
| 2026.04.29 | ₩188,398 | ₩189,967 | ₩175,320 | ₩184,427 | -2.11% | 357.4만 |
|---|
| 2026.04.28 | ₩180,980 | ₩187,781 | ₩176,245 | ₩184,548 | +1.97% | 300.8만 |
|---|
| 2026.04.27 | ₩196,955 | ₩198,658 | ₩185,661 | ₩193,374 | -1.82% | 258.3만 |
|---|
| 2026.04.24 | ₩183,381 | ₩199,960 | ₩182,630 | ₩199,866 | +8.99% | 266.9만 |
|---|
| 2026.04.23 | ₩171,484 | ₩180,551 | ₩170,344 | ₩178,365 | +4.01% | 173.3만 |
|---|
| 2026.04.22 | ₩171,578 | ₩174,368 | ₩163,745 | ₩169,955 | -0.95% | 148.8만 |
|---|
| 2026.04.21 | ₩169,687 | ₩173,348 | ₩165,193 | ₩167,997 | -1.00% | 141.1만 |
|---|
| 2026.04.20 | ₩169,365 | ₩175,696 | ₩166,320 | ₩168,748 | -0.36% | 163만 |
|---|
| 2026.04.17 | ₩159,882 | ₩169,472 | ₩159,506 | ₩169,324 | +5.91% | 167.2만 |
|---|
| 2026.04.16 | ₩155,764 | ₩158,447 | ₩150,439 | ₩156,837 | +0.69% | 174만 |
|---|
| 2026.04.15 | ₩160,713 | ₩164,254 | ₩150,788 | ₩156,394 | -2.69% | 230.5만 |
|---|
| 2026.04.14 | ₩169,713 | ₩169,955 | ₩159,976 | ₩161,947 | -4.58% | 164.9만 |
|---|
| 2026.04.13 | ₩162,095 | ₩167,406 | ₩160,445 | ₩165,636 | +2.18% | 134.2만 |
|---|
| 2026.04.10 | ₩146,442 | ₩165,193 | ₩144,739 | ₩162,953 | +11.27% | 306.3만 |
|---|
| 2026.04.09 | ₩142,177 | ₩145,892 | ₩140,903 | ₩144,229 | +1.44% | 115.6만 |
|---|
| 2026.04.08 | ₩142,821 | ₩143,773 | ₩132,224 | ₩141,976 | -0.59% | 214.2만 |
|---|
| 2026.04.07 | ₩127,074 | ₩133,727 | ₩127,074 | ₩133,177 | +4.80% | 119.4만 |
|---|
| 2026.04.06 | ₩130,333 | ₩132,694 | ₩126,551 | ₩128,361 | -1.51% | 93.3만 |
|---|
| 2026.04.02 | ₩121,025 | ₩131,594 | ₩120,314 | ₩130,749 | +8.04% | 104.9만 |
|---|
| 2026.04.01 | ₩134,572 | ₩136,007 | ₩128,509 | ₩130,212 | -3.24% | 157.6만 |
|---|
| 2026.03.31 | ₩122,768 | ₩131,084 | ₩122,057 | ₩130,668 | +6.44% | 199.2만 |
|---|
| 2026.03.30 | ₩130,628 | ₩130,628 | ₩116,357 | ₩118,422 | -9.34% | 182.9만 |
|---|
| 2026.03.27 | ₩127,919 | ₩132,224 | ₩123,493 | ₩128,053 | +0.10% | 134.9만 |
|---|
| 2026.03.26 | ₩139,843 | ₩141,171 | ₩128,254 | ₩128,670 | -7.99% | 179.3만 |
|---|
| 2026.03.25 | ₩145,691 | ₩149,125 | ₩143,518 | ₩144,859 | -0.57% | 124.2만 |
|---|
| 2026.03.24 | ₩132,788 | ₩144,256 | ₩131,581 | ₩143,505 | +8.07% | 191.4만 |
|---|
| 2026.03.23 | ₩126,497 | ₩140,607 | ₩125,558 | ₩136,034 | +7.54% | 276.6만 |
|---|
| 2026.03.20 | ₩127,704 | ₩129,300 | ₩117,913 | ₩122,782 | -3.85% | 434.5만 |
|---|
| 2026.03.19 | ₩123,814 | ₩132,439 | ₩121,105 | ₩130,212 | +5.17% | 180.8만 |
|---|
| 2026.03.18 | ₩130,829 | ₩132,761 | ₩127,624 | ₩127,838 | -2.29% | 160.9만 |
|---|
| 2026.03.17 | ₩128,415 | ₩132,774 | ₩127,691 | ₩130,829 | +1.88% | 139만 |
|---|
| 2026.03.16 | ₩126,296 | ₩130,776 | ₩126,296 | ₩129,448 | +2.50% | 120.6만 |
|---|
| 2026.03.13 | ₩122,916 | ₩125,464 | ₩119,925 | ₩121,575 | -1.09% | 102.3만 |
|---|
| 2026.03.12 | ₩123,506 | ₩124,928 | ₩120,059 | ₩121,440 | -1.67% | 127.1만 |
|---|
| 2026.03.11 | ₩128,563 | ₩133,257 | ₩126,497 | ₩128,013 | -0.43% | 93.9만 |
|---|
| 2026.03.10 | ₩130,011 | ₩133,981 | ₩128,670 | ₩129,341 | -0.52% | 174.3만 |
|---|
| 2026.03.09 | ₩115,914 | ₩129,958 | ₩115,190 | ₩129,837 | +12.01% | 222.9만 |
|---|
| 2026.03.06 | ₩127,637 | ₩130,440 | ₩117,577 | ₩117,913 | -7.62% | 234.8만 |
|---|
| 2026.03.05 | ₩137,429 | ₩141,399 | ₩127,288 | ₩132,721 | -3.43% | 240.9만 |
|---|
| 2026.03.04 | ₩143,558 | ₩146,201 | ₩138,233 | ₩141,023 | -1.77% | 138만 |
|---|
| 2026.03.03 | ₩144,846 | ₩145,382 | ₩134,880 | ₩139,561 | -3.65% | 182.2만 |
|---|
| 2026.03.02 | ₩136,302 | ₩151,807 | ₩135,175 | ₩151,566 | +11.20% | 236.2만 |
|---|
| 2026.02.27 | ₩140,996 | ₩142,941 | ₩135,980 | ₩139,816 | -0.84% | 209.2만 |
|---|
| 2026.02.26 | ₩146,268 | ₩146,844 | ₩135,967 | ₩144,269 | -1.37% | 215.2만 |
|---|
| 2026.02.25 | ₩146,160 | ₩152,183 | ₩145,530 | ₩146,013 | -0.10% | 175.1만 |
|---|
| 2026.02.24 | ₩145,986 | ₩148,588 | ₩141,949 | ₩143,116 | -1.97% | 151.7만 |
|---|
| 2026.02.23 | ₩142,190 | ₩145,704 | ₩140,433 | ₩143,317 | +0.79% | 150.4만 |
|---|
| 2026.02.20 | ₩133,499 | ₩147,931 | ₩133,391 | ₩144,765 | +8.44% | 333.4만 |
|---|
| 2026.02.19 | ₩124,981 | ₩135,041 | ₩124,981 | ₩134,652 | +7.74% | 206만 |
|---|
| 2026.02.18 | ₩122,406 | ₩130,078 | ₩120,381 | ₩126,041 | +2.97% | 151만 |
|---|
| 2026.02.17 | ₩122,031 | ₩124,271 | ₩118,060 | ₩121,937 | -0.08% | 158.2만 |
|---|
| 2026.02.13 | ₩123,814 | ₩128,133 | ₩120,703 | ₩123,130 | -0.55% | 144.4만 |
|---|
| 2026.02.12 | ₩126,685 | ₩127,637 | ₩118,731 | ₩123,841 | -2.24% | 239.1만 |
|---|
| 2026.02.11 | ₩129,488 | ₩131,326 | ₩120,059 | ₩123,265 | -4.81% | 198.5만 |
|---|
| 2026.02.10 | ₩130,360 | ₩131,446 | ₩124,592 | ₩125,773 | -3.52% | 193.1만 |
|---|
| 2026.02.09 | ₩132,949 | ₩136,718 | ₩128,764 | ₩131,420 | -1.15% | 191만 |
|---|
| 2026.02.06 | ₩130,011 | ₩136,262 | ₩125,612 | ₩132,224 | +1.70% | 262.8만 |
|---|
| 2026.02.05 | ₩116,759 | ₩130,025 | ₩109,718 | ₩124,177 | +6.35% | 381.2만 |
|---|
| 2026.02.04 | ₩142,123 | ₩145,691 | ₩125,464 | ₩129,059 | -9.19% | 387.1만 |
|---|
| 2026.02.03 | ₩142,753 | ₩148,883 | ₩137,026 | ₩144,283 | +1.07% | 397.1만 |
|---|
| 2026.02.02 | ₩128,925 | ₩141,855 | ₩128,925 | ₩137,831 | +6.91% | 290.5만 |
|---|
| 2026.01.30 | ₩129,233 | ₩138,824 | ₩128,764 | ₩131,715 | +1.92% | 430.1만 |
|---|
| 2026.01.29 | ₩132,077 | ₩137,120 | ₩128,683 | ₩129,408 | -2.02% | 1925.8만 |
|---|
| 2026.01.28 | ₩128,214 | ₩135,014 | ₩128,107 | ₩131,433 | +2.51% | 302.2만 |
|---|
| 2026.01.27 | ₩128,764 | ₩132,117 | ₩125,947 | ₩126,899 | -1.45% | 207.6만 |
|---|
| 2026.01.26 | ₩127,248 | ₩129,569 | ₩124,753 | ₩126,926 | -0.25% | 175.9만 |
|---|
| 2026.01.23 | ₩130,615 | ₩130,615 | ₩123,426 | ₩127,449 | -2.42% | 216.3만 |
|---|
| 2026.01.22 | ₩140,125 | ₩142,177 | ₩126,993 | ₩130,816 | -6.64% | 269.6만 |
|---|
| 2026.01.21 | ₩133,230 | ₩135,551 | ₩126,618 | ₩133,955 | +0.54% | 232.7만 |
|---|
| 2026.01.20 | ₩132,010 | ₩137,066 | ₩130,360 | ₩131,218 | -0.60% | 262.8만 |
|---|
| 2026.01.16 | ₩135,470 | ₩137,321 | ₩131,929 | ₩135,484 | +0.01% | 231.2만 |
|---|
| 2026.01.15 | ₩133,753 | ₩143,089 | ₩133,673 | ₩135,336 | +1.18% | 368.4만 |
|---|
| 2026.01.14 | ₩126,953 | ₩135,725 | ₩126,108 | ₩129,461 | +1.98% | 510.3만 |
|---|
| 2026.01.13 | ₩108,765 | ₩129,367 | ₩108,644 | ₩125,062 | +14.98% | 671.7만 |
|---|
| 2026.01.12 | ₩98,518 | ₩104,768 | ₩98,182 | ₩104,473 | +6.04% | 159.9만 |
|---|
| 2026.01.09 | ₩90,269 | ₩100,677 | ₩90,054 | ₩99,095 | +9.78% | 249.4만 |
|---|
| 2026.01.08 | ₩94,266 | ₩96,358 | ₩89,008 | ₩89,679 | -4.87% | 242.8만 |
|---|
| 2026.01.07 | ₩93,394 | ₩94,963 | ₩90,121 | ₩94,132 | +0.79% | 135.6만 |
|---|
| 2026.01.06 | ₩91,302 | ₩95,366 | ₩87,452 | ₩94,494 | +3.50% | 220만 |
|---|
| 2026.01.05 | ₩99,081 | ₩100,248 | ₩88,860 | ₩91,194 | -7.96% | 254.2만 |
|---|
| 2026.01.02 | ₩93,716 | ₩95,165 | ₩91,624 | ₩94,708 | +1.06% | 181.2만 |
|---|
| 2025.12.31 | ₩94,990 | ₩95,232 | ₩92,388 | ₩92,549 | -2.57% | 86.6만 |
|---|
| 2025.12.30 | ₩96,063 | ₩96,466 | ₩93,971 | ₩94,454 | -1.68% | 55.9만 |
|---|
| 2025.12.29 | ₩94,829 | ₩96,197 | ₩93,179 | ₩95,513 | +0.72% | 68.2만 |
|---|
| 2025.12.26 | ₩97,606 | ₩98,008 | ₩95,071 | ₩96,197 | -1.44% | 48.6만 |
|---|
| 2025.12.24 | ₩95,755 | ₩98,021 | ₩94,722 | ₩97,364 | +1.68% | 68.3만 |
|---|
| 2025.12.23 | ₩93,756 | ₩96,439 | ₩93,032 | ₩96,023 | +2.42% | 98.3만 |
|---|
| 2025.12.22 | ₩97,190 | ₩97,887 | ₩94,346 | ₩95,097 | -2.15% | 98.8만 |
|---|
| 2025.12.19 | ₩91,409 | ₩94,682 | ₩91,060 | ₩94,400 | +3.27% | 295.4만 |
|---|
| 2025.12.18 | ₩85,427 | ₩90,363 | ₩83,951 | ₩89,987 | +5.34% | 233.9만 |
|---|
| 2025.12.17 | ₩92,308 | ₩93,260 | ₩82,328 | ₩82,597 | -10.52% | 335.3만 |
|---|
| 2025.12.16 | ₩95,258 | ₩97,190 | ₩90,591 | ₩90,711 | -4.77% | 290.2만 |
|---|
| 2025.12.15 | ₩99,913 | ₩101,321 | ₩96,573 | ₩96,640 | -3.28% | 219.7만 |
|---|
| 2025.12.12 | ₩104,943 | ₩105,868 | ₩96,761 | ₩98,491 | -6.15% | 235.5만 |
|---|
| 2025.12.11 | ₩104,218 | ₩108,081 | ₩100,436 | ₩107,625 | +3.27% | 210만 |
|---|
| 2025.12.10 | ₩102,568 | ₩106,002 | ₩101,026 | ₩104,218 | +1.61% | 154.7만 |
|---|
| 2025.12.09 | ₩100,315 | ₩104,285 | ₩99,524 | ₩102,931 | +2.61% | 122.4만 |
|---|
| 2025.12.08 | ₩100,503 | ₩102,233 | ₩99,296 | ₩101,174 | +0.67% | 146.4만 |
|---|
| 2025.12.05 | ₩97,646 | ₩100,597 | ₩97,592 | ₩98,907 | +1.29% | 253.4만 |
|---|
| 2025.12.04 | ₩88,632 | ₩98,451 | ₩88,525 | ₩97,700 | +10.23% | 284.4만 |
|---|
| 2025.12.03 | ₩89,424 | ₩92,267 | ₩86,124 | ₩89,545 | +0.13% | 187.5만 |
|---|
| 2025.12.02 | ₩93,086 | ₩93,796 | ₩89,410 | ₩89,531 | -3.82% | 219.7만 |
|---|
| 2025.12.01 | ₩92,281 | ₩92,509 | ₩88,056 | ₩91,074 | -1.31% | 142만 |
|---|
| 2025.11.28 | ₩92,790 | ₩95,218 | ₩91,811 | ₩94,132 | +1.45% | 120.9만 |
|---|
| 2025.11.26 | ₩91,208 | ₩93,287 | ₩90,255 | ₩91,597 | +0.43% | 166.3만 |
|---|
| 2025.11.25 | ₩86,929 | ₩92,428 | ₩85,038 | ₩91,892 | +5.71% | 218.1만 |
|---|
| 2025.11.24 | ₩80,397 | ₩87,331 | ₩79,968 | ₩87,103 | +8.34% | 260.2만 |
|---|
| 2025.11.21 | ₩78,707 | ₩80,115 | ₩74,361 | ₩78,854 | +0.19% | 280.1만 |
|---|
| 2025.11.20 | ₩91,154 | ₩91,691 | ₩77,003 | ₩78,398 | -13.99% | 248만 |
|---|
| 2025.11.19 | ₩84,957 | ₩89,960 | ₩84,729 | ₩86,205 | +1.47% | 174.3만 |
|---|
| 2025.11.18 | ₩83,629 | ₩87,009 | ₩83,321 | ₩84,957 | +1.59% | 188.4만 |
|---|
| 2025.11.17 | ₩89,840 | ₩92,469 | ₩85,293 | ₩86,299 | -3.94% | 313.2만 |
|---|
| 2025.11.14 | ₩81,027 | ₩92,536 | ₩80,947 | ₩91,194 | +12.55% | 301.1만 |
|---|
| 2025.11.13 | ₩93,421 | ₩93,475 | ₩83,321 | ₩84,635 | -9.40% | 331.6만 |
|---|
| 2025.11.12 | ₩92,871 | ₩96,372 | ₩91,838 | ₩94,561 | +1.82% | 244.5만 |
|---|
| 2025.11.11 | ₩91,878 | ₩93,837 | ₩90,068 | ₩91,033 | -0.92% | 126.2만 |
|---|
| 2025.11.10 | ₩93,823 | ₩95,621 | ₩91,838 | ₩93,743 | -0.09% | 176.7만 |
|---|
| 2025.11.07 | ₩88,981 | ₩89,866 | ₩84,635 | ₩89,491 | +0.57% | 259.9만 |
|---|
| 2025.11.06 | ₩94,427 | ₩95,460 | ₩90,591 | ₩91,355 | -3.25% | 238.3만 |
|---|
| 2025.11.05 | ₩88,659 | ₩94,360 | ₩87,211 | ₩93,971 | +5.99% | 190.9만 |
|---|
| 2025.11.04 | ₩89,799 | ₩92,012 | ₩87,881 | ₩88,914 | -0.99% | 253.4만 |
|---|
| 2025.11.03 | ₩90,390 | ₩94,051 | ₩89,035 | ₩93,716 | +3.68% | 384.1만 |
|---|
| 2025.10.31 | ₩84,716 | ₩90,497 | ₩84,206 | ₩90,135 | +6.40% | 445.4만 |
|---|
| 2025.10.30 | ₩81,336 | ₩83,710 | ₩76,454 | ₩83,133 | +2.21% | 481.1만 |
|---|
| 2025.10.29 | ₩80,209 | ₩85,521 | ₩79,485 | ₩85,212 | +6.24% | 448.8만 |
|---|
| 2025.10.28 | ₩78,868 | ₩80,263 | ₩77,889 | ₩79,418 | +0.70% | 215만 |
|---|
| 2025.10.27 | ₩80,665 | ₩81,188 | ₩78,948 | ₩79,002 | -2.06% | 164.1만 |
|---|
| 2025.10.24 | ₩80,518 | ₩80,920 | ₩78,761 | ₩78,801 | -2.13% | 160.1만 |
|---|
| 2025.10.23 | ₩74,737 | ₩79,713 | ₩74,737 | ₩78,331 | +4.81% | 173.7만 |
|---|
| 2025.10.22 | ₩79,404 | ₩79,485 | ₩73,006 | ₩74,696 | -5.93% | 185.9만 |
|---|
| 2025.10.21 | ₩77,795 | ₩78,009 | ₩74,965 | ₩76,038 | -2.26% | 155만 |
|---|
| 2025.10.20 | ₩78,291 | ₩78,586 | ₩76,574 | ₩77,728 | -0.72% | 93.1만 |
|---|
| 2025.10.17 | ₩77,245 | ₩78,680 | ₩75,810 | ₩76,668 | -0.75% | 164.4만 |
|---|
| 2025.10.16 | ₩79,284 | ₩80,491 | ₩77,527 | ₩78,398 | -1.12% | 154.9만 |
|---|
| 2025.10.15 | ₩76,185 | ₩78,372 | ₩75,394 | ₩78,076 | +2.48% | 169.5만 |
|---|
| 2025.10.14 | ₩71,893 | ₩74,924 | ₩71,571 | ₩74,106 | +3.08% | 166.6만 |
|---|
| 2025.10.13 | ₩74,857 | ₩75,756 | ₩72,671 | ₩74,482 | -0.50% | 170.6만 |
|---|
| 2025.10.10 | ₩76,413 | ₩78,264 | ₩71,759 | ₩71,866 | -5.95% | 255.1만 |
|---|