시장 데이터를 불러오는 중
전체 종목
타이탄 인터내셔널 과거 주가
Titan International, Inc. (DE) Common Stock · TWI · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Titan International, Inc. (DE) Common Stock · TWI · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,193 | ₩9,514 | ₩9,099 | ₩9,313 | +1.31% | 61.9만 |
| 2026.10.08 | ₩9,072 | ₩9,193 | ₩8,884 | ₩9,139 | +0.74% | 81.7만 |
| 2026.10.07 | ₩9,286 | ₩9,340 | ₩8,884 | ₩9,179 | -1.15% | 49만 |
| 2026.10.06 | ₩9,434 | ₩9,595 | ₩9,380 | ₩9,420 | -0.14% | 52.8만 |
| 2026.10.05 | ₩9,367 | ₩9,581 | ₩9,179 | ₩9,353 | -0.14% | 34.7만 |
| 2026.10.02 | ₩9,300 | ₩9,407 | ₩9,179 | ₩9,367 | +0.72% | 54.2만 |
| 2026.10.01 | ₩8,951 | ₩9,219 | ₩8,831 | ₩9,112 | +1.80% | 57.8만 |
| 2026.09.30 | ₩9,246 | ₩9,367 | ₩8,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,085 |
| -1.74% |
| 80.8만 |
| 2026.09.29 | ₩9,420 | ₩9,662 | ₩9,273 | ₩9,286 | -1.42% | 75.8만 |
|---|
| 2026.09.28 | ₩9,273 | ₩9,407 | ₩9,126 | ₩9,380 | +1.16% | 86.7만 |
|---|
| 2026.09.25 | ₩9,608 | ₩9,608 | ₩9,407 | ₩9,474 | -1.39% | 43.3만 |
|---|
| 2026.09.24 | ₩9,621 | ₩9,621 | ₩9,340 | ₩9,474 | -1.53% | 64.6만 |
|---|
| 2026.09.23 | ₩9,997 | ₩10,023 | ₩9,702 | ₩9,702 | -2.95% | 40.9만 |
|---|
| 2026.09.22 | ₩10,010 | ₩10,077 | ₩9,796 | ₩10,037 | +0.27% | 48.2만 |
|---|
| 2026.09.21 | ₩9,461 | ₩10,064 | ₩9,340 | ₩9,863 | +4.25% | 76.6만 |
|---|
| 2026.09.18 | ₩9,581 | ₩9,581 | ₩9,300 | ₩9,380 | -2.10% | 84.9만 |
|---|
| 2026.09.17 | ₩9,769 | ₩9,836 | ₩9,554 | ₩9,581 | -1.92% | 29.2만 |
|---|
| 2026.09.16 | ₩9,702 | ₩9,742 | ₩9,353 | ₩9,501 | -2.07% | 46.7만 |
|---|
| 2026.09.15 | ₩9,474 | ₩9,755 | ₩9,461 | ₩9,621 | +1.56% | 38.3만 |
|---|
| 2026.09.14 | ₩9,474 | ₩9,688 | ₩9,340 | ₩9,514 | +0.42% | 39.9만 |
|---|
| 2026.09.11 | ₩10,064 | ₩10,090 | ₩9,595 | ₩9,635 | -4.26% | 35.5만 |
|---|
| 2026.09.10 | ₩10,064 | ₩10,265 | ₩9,849 | ₩9,863 | -2.00% | 47.7만 |
|---|
| 2026.09.09 | ₩10,586 | ₩10,667 | ₩10,090 | ₩10,211 | -3.54% | 51.9만 |
|---|
| 2026.09.08 | ₩11,149 | ₩11,189 | ₩10,479 | ₩10,559 | -5.29% | 104.8만 |
|---|
| 2026.09.04 | ₩10,198 | ₩11,162 | ₩10,198 | ₩11,162 | +9.46% | 87.3만 |
|---|
| 2026.09.03 | ₩10,385 | ₩10,439 | ₩9,903 | ₩10,238 | -1.42% | 63만 |
|---|
| 2026.09.02 | ₩9,943 | ₩10,439 | ₩9,943 | ₩10,198 | +2.56% | 78.4만 |
|---|
| 2026.09.01 | ₩9,461 | ₩9,943 | ₩9,461 | ₩9,930 | +4.96% | 76.8만 |
|---|
| 2026.08.31 | ₩9,434 | ₩9,742 | ₩9,420 | ₩9,635 | +2.13% | 85.4만 |
|---|
| 2026.08.28 | ₩9,447 | ₩9,528 | ₩9,139 | ₩9,407 | -0.43% | 51.7만 |
|---|
| 2026.08.27 | ₩9,380 | ₩9,474 | ₩9,233 | ₩9,367 | -0.14% | 41.8만 |
|---|
| 2026.08.26 | ₩9,662 | ₩9,742 | ₩9,447 | ₩9,447 | -2.22% | 39.1만 |
|---|
| 2026.08.25 | ₩9,528 | ₩9,675 | ₩9,407 | ₩9,635 | +1.13% | 35만 |
|---|
| 2026.08.24 | ₩9,621 | ₩9,822 | ₩9,394 | ₩9,420 | -2.09% | 61.7만 |
|---|
| 2026.08.21 | ₩9,032 | ₩9,648 | ₩8,951 | ₩9,581 | +6.08% | 68.2만 |
|---|
| 2026.08.20 | ₩8,616 | ₩9,018 | ₩8,576 | ₩8,938 | +3.73% | 63.9만 |
|---|
| 2026.08.19 | ₩8,643 | ₩8,804 | ₩8,576 | ₩8,750 | +1.24% | 61.2만 |
|---|
| 2026.08.18 | ₩8,911 | ₩8,911 | ₩8,536 | ₩8,603 | -3.46% | 57.3만 |
|---|
| 2026.08.17 | ₩9,139 | ₩9,193 | ₩8,871 | ₩8,871 | -2.93% | 63.6만 |
|---|
| 2026.08.14 | ₩9,112 | ₩9,246 | ₩8,871 | ₩9,246 | +1.47% | 53.7만 |
|---|
| 2026.08.13 | ₩9,434 | ₩9,474 | ₩9,085 | ₩9,099 | -3.55% | 59.4만 |
|---|
| 2026.08.12 | ₩9,729 | ₩9,769 | ₩9,273 | ₩9,340 | -3.99% | 58.8만 |
|---|
| 2026.08.11 | ₩9,608 | ₩9,849 | ₩9,461 | ₩9,568 | -0.42% | 45.7만 |
|---|
| 2026.08.10 | ₩9,715 | ₩9,796 | ₩9,461 | ₩9,487 | -2.34% | 72.3만 |
|---|
| 2026.08.07 | ₩9,648 | ₩10,023 | ₩9,595 | ₩9,863 | +2.22% | 44.9만 |
|---|
| 2026.08.06 | ₩9,836 | ₩10,023 | ₩9,608 | ₩9,662 | -1.77% | 70.5만 |
|---|
| 2026.08.05 | ₩9,983 | ₩10,050 | ₩9,769 | ₩9,782 | -2.01% | 42.9만 |
|---|
| 2026.08.04 | ₩9,796 | ₩10,037 | ₩9,648 | ₩10,037 | +2.46% | 54.2만 |
|---|
| 2026.08.03 | ₩9,742 | ₩10,037 | ₩9,528 | ₩9,675 | -0.69% | 77만 |
|---|
| 2026.07.31 | ₩9,729 | ₩9,930 | ₩9,434 | ₩9,675 | -0.55% | 78.5만 |
|---|
| 2026.07.30 | ₩10,037 | ₩10,425 | ₩9,447 | ₩9,863 | -1.74% | 58.7만 |
|---|
| 2026.07.29 | ₩10,841 | ₩10,841 | ₩10,104 | ₩10,251 | -5.44% | 55.3만 |
|---|
| 2026.07.28 | ₩10,868 | ₩11,189 | ₩10,774 | ₩11,042 | +1.60% | 43.6만 |
|---|
| 2026.07.27 | ₩10,854 | ₩11,055 | ₩10,466 | ₩10,801 | -0.49% | 34.8만 |
|---|
| 2026.07.24 | ₩10,653 | ₩10,787 | ₩10,506 | ₩10,747 | +0.88% | 34.6만 |
|---|
| 2026.07.23 | ₩10,479 | ₩10,693 | ₩10,278 | ₩10,573 | +0.90% | 49.8만 |
|---|
| 2026.07.22 | ₩10,305 | ₩10,734 | ₩10,157 | ₩10,667 | +3.51% | 40.9만 |
|---|
| 2026.07.21 | ₩10,265 | ₩10,452 | ₩10,144 | ₩10,399 | +1.31% | 30.9만 |
|---|
| 2026.07.20 | ₩10,305 | ₩10,345 | ₩10,023 | ₩10,131 | -1.69% | 25.9만 |
|---|
| 2026.07.17 | ₩10,224 | ₩10,466 | ₩10,144 | ₩10,265 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩10,211 | ₩10,573 | ₩10,198 | ₩10,506 | +2.89% | 38.9만 |
|---|
| 2026.07.15 | ₩10,184 | ₩10,332 | ₩9,997 | ₩10,238 | +0.53% | 46.6만 |
|---|
| 2026.07.14 | ₩10,010 | ₩10,131 | ₩9,889 | ₩10,117 | +1.07% | 61.7만 |
|---|
| 2026.07.13 | ₩9,849 | ₩9,930 | ₩9,662 | ₩9,849 | 0.00% | 36.2만 |
|---|
| 2026.07.10 | ₩9,595 | ₩9,916 | ₩9,595 | ₩9,836 | +2.51% | 36.4만 |
|---|
| 2026.07.09 | ₩9,675 | ₩9,755 | ₩9,461 | ₩9,608 | -0.69% | 37.2만 |
|---|
| 2026.07.08 | ₩9,608 | ₩9,742 | ₩9,394 | ₩9,568 | -0.42% | 52.8만 |
|---|
| 2026.07.07 | ₩10,010 | ₩10,010 | ₩9,595 | ₩9,809 | -2.01% | 62.9만 |
|---|
| 2026.07.06 | ₩9,675 | ₩10,023 | ₩9,581 | ₩9,983 | +3.19% | 45.5만 |
|---|
| 2026.07.02 | ₩10,385 | ₩10,559 | ₩9,554 | ₩9,662 | -6.97% | 58.3만 |
|---|
| 2026.07.01 | ₩10,332 | ₩10,492 | ₩10,131 | ₩10,278 | -0.52% | 54.2만 |
|---|
| 2026.06.30 | ₩10,519 | ₩10,613 | ₩10,332 | ₩10,332 | -1.78% | 53.9만 |
|---|
| 2026.06.29 | ₩10,573 | ₩10,626 | ₩10,305 | ₩10,519 | -0.51% | 69만 |
|---|
| 2026.06.26 | ₩10,452 | ₩10,774 | ₩10,385 | ₩10,747 | +2.82% | 214.1만 |
|---|
| 2026.06.25 | ₩10,171 | ₩10,613 | ₩10,171 | ₩10,586 | +4.08% | 37.8만 |
|---|
| 2026.06.24 | ₩9,796 | ₩10,104 | ₩9,769 | ₩10,064 | +2.74% | 39.1만 |
|---|
| 2026.06.23 | ₩9,916 | ₩10,023 | ₩9,702 | ₩9,755 | -1.62% | 91.9만 |
|---|
| 2026.06.22 | ₩10,104 | ₩10,291 | ₩9,997 | ₩10,131 | +0.27% | 38.7만 |
|---|
| 2026.06.18 | ₩9,970 | ₩10,251 | ₩9,956 | ₩10,144 | +1.75% | 75.8만 |
|---|
| 2026.06.17 | ₩10,157 | ₩10,224 | ₩9,809 | ₩9,863 | -2.90% | 44.5만 |
|---|
| 2026.06.16 | ₩10,238 | ₩10,332 | ₩9,956 | ₩10,064 | -1.70% | 49.7만 |
|---|
| 2026.06.15 | ₩10,626 | ₩10,774 | ₩10,117 | ₩10,171 | -4.29% | 39.4만 |
|---|
| 2026.06.12 | ₩10,090 | ₩10,479 | ₩10,090 | ₩10,345 | +2.52% | 42.9만 |
|---|
| 2026.06.11 | ₩9,782 | ₩10,023 | ₩9,648 | ₩9,903 | +1.23% | 44.4만 |
|---|
| 2026.06.10 | ₩9,970 | ₩10,023 | ₩9,635 | ₩9,688 | -2.82% | 37.1만 |
|---|
| 2026.06.09 | ₩10,050 | ₩10,265 | ₩9,702 | ₩9,997 | -0.53% | 35.5만 |
|---|
| 2026.06.08 | ₩9,889 | ₩10,104 | ₩9,809 | ₩9,903 | +0.14% | 34.2만 |
|---|
| 2026.06.05 | ₩10,291 | ₩10,318 | ₩9,581 | ₩9,769 | -5.08% | 40.4만 |
|---|
| 2026.06.04 | ₩10,358 | ₩10,559 | ₩10,358 | ₩10,452 | +0.91% | 31.9만 |
|---|
| 2026.06.03 | ₩10,305 | ₩10,492 | ₩10,184 | ₩10,291 | -0.13% | 57.4만 |
|---|
| 2026.06.02 | ₩9,943 | ₩10,466 | ₩9,755 | ₩10,332 | +3.91% | 64.1만 |
|---|
| 2026.06.01 | ₩9,541 | ₩9,809 | ₩9,380 | ₩9,782 | +2.53% | 57.8만 |
|---|
| 2026.05.29 | ₩9,688 | ₩9,809 | ₩9,541 | ₩9,675 | -0.14% | 93.2만 |
|---|
| 2026.05.28 | ₩9,568 | ₩9,796 | ₩9,528 | ₩9,742 | +1.82% | 50.8만 |
|---|
| 2026.05.27 | ₩9,876 | ₩10,050 | ₩9,501 | ₩9,688 | -1.90% | 56.2만 |
|---|
| 2026.05.26 | ₩9,863 | ₩9,983 | ₩9,621 | ₩9,729 | -1.36% | 58.3만 |
|---|
| 2026.05.22 | ₩9,956 | ₩9,997 | ₩9,796 | ₩9,849 | -1.08% | 33만 |
|---|
| 2026.05.21 | ₩9,621 | ₩9,970 | ₩9,447 | ₩9,876 | +2.65% | 44.5만 |
|---|
| 2026.05.20 | ₩9,514 | ₩9,836 | ₩9,434 | ₩9,796 | +2.96% | 41.3만 |
|---|
| 2026.05.19 | ₩9,796 | ₩9,796 | ₩9,474 | ₩9,554 | -2.46% | 46.3만 |
|---|
| 2026.05.18 | ₩10,171 | ₩10,358 | ₩9,916 | ₩9,930 | -2.37% | 36.3만 |
|---|
| 2026.05.15 | ₩10,291 | ₩10,345 | ₩10,131 | ₩10,144 | -1.43% | 45만 |
|---|
| 2026.05.14 | ₩10,332 | ₩10,546 | ₩10,117 | ₩10,425 | +0.91% | 43.9만 |
|---|
| 2026.05.13 | ₩10,104 | ₩10,171 | ₩9,916 | ₩10,144 | +0.40% | 52.1만 |
|---|
| 2026.05.12 | ₩10,251 | ₩10,278 | ₩9,809 | ₩10,157 | -0.92% | 48.6만 |
|---|
| 2026.05.11 | ₩10,519 | ₩10,559 | ₩10,211 | ₩10,278 | -2.29% | 87.9만 |
|---|
| 2026.05.08 | ₩10,680 | ₩10,693 | ₩10,385 | ₩10,586 | -0.88% | 51.9만 |
|---|
| 2026.05.07 | ₩10,975 | ₩11,176 | ₩10,667 | ₩10,734 | -2.20% | 53.2만 |
|---|
| 2026.05.06 | ₩10,492 | ₩11,149 | ₩10,412 | ₩10,868 | +3.58% | 73.9만 |
|---|
| 2026.05.05 | ₩10,184 | ₩10,466 | ₩10,131 | ₩10,224 | +0.39% | 97.9만 |
|---|
| 2026.05.04 | ₩10,506 | ₩10,546 | ₩9,930 | ₩10,090 | -3.95% | 96.5만 |
|---|
| 2026.05.01 | ₩10,251 | ₩10,720 | ₩10,224 | ₩10,559 | +3.01% | 73.6만 |
|---|
| 2026.04.30 | ₩10,439 | ₩10,546 | ₩9,662 | ₩10,211 | -2.18% | 117만 |
|---|
| 2026.04.29 | ₩10,881 | ₩10,961 | ₩10,466 | ₩10,707 | -1.60% | 60.7만 |
|---|
| 2026.04.28 | ₩11,055 | ₩11,069 | ₩10,653 | ₩10,894 | -1.45% | 56.2만 |
|---|
| 2026.04.27 | ₩11,042 | ₩11,296 | ₩10,961 | ₩11,042 | 0.00% | 31.8만 |
|---|
| 2026.04.24 | ₩10,935 | ₩11,028 | ₩10,720 | ₩11,015 | +0.74% | 57.4만 |
|---|
| 2026.04.23 | ₩10,693 | ₩11,122 | ₩10,693 | ₩10,975 | +2.63% | 48.6만 |
|---|
| 2026.04.22 | ₩10,908 | ₩10,948 | ₩10,573 | ₩10,626 | -2.58% | 53.2만 |
|---|
| 2026.04.21 | ₩11,350 | ₩11,484 | ₩10,653 | ₩10,747 | -5.31% | 57.9만 |
|---|
| 2026.04.20 | ₩10,881 | ₩11,337 | ₩10,814 | ₩11,283 | +3.69% | 62.2만 |
|---|
| 2026.04.17 | ₩10,680 | ₩11,095 | ₩10,640 | ₩10,908 | +2.13% | 67.2만 |
|---|
| 2026.04.16 | ₩10,841 | ₩11,002 | ₩10,305 | ₩10,358 | -4.45% | 162.2만 |
|---|
| 2026.04.15 | ₩11,256 | ₩11,256 | ₩10,626 | ₩10,881 | -3.33% | 56.8만 |
|---|
| 2026.04.14 | ₩11,497 | ₩11,605 | ₩11,243 | ₩11,283 | -1.86% | 53.7만 |
|---|
| 2026.04.13 | ₩11,149 | ₩11,444 | ₩10,935 | ₩11,430 | +2.52% | 48.1만 |
|---|
| 2026.04.10 | ₩11,444 | ₩11,672 | ₩11,069 | ₩11,203 | -2.11% | 58.2만 |
|---|
| 2026.04.09 | ₩11,015 | ₩11,471 | ₩11,015 | ₩11,323 | +2.80% | 89.1만 |
|---|
| 2026.04.08 | ₩10,814 | ₩11,136 | ₩10,693 | ₩11,095 | +2.60% | 144.8만 |
|---|
| 2026.04.07 | ₩9,983 | ₩10,171 | ₩9,742 | ₩10,104 | +1.21% | 105.4만 |
|---|
| 2026.04.06 | ₩10,144 | ₩10,238 | ₩9,863 | ₩10,010 | -1.32% | 95.1만 |
|---|
| 2026.04.02 | ₩9,380 | ₩10,077 | ₩8,992 | ₩10,037 | +7.00% | 177.5만 |
|---|
| 2026.04.01 | ₩9,380 | ₩9,742 | ₩9,286 | ₩9,487 | +1.14% | 1288.8만 |
|---|
| 2026.03.31 | ₩8,710 | ₩9,260 | ₩8,616 | ₩9,260 | +6.31% | 375.4만 |
|---|
| 2026.03.30 | ₩9,166 | ₩9,260 | ₩8,884 | ₩8,884 | -3.07% | 103.6만 |
|---|
| 2026.03.27 | ₩9,193 | ₩9,286 | ₩9,018 | ₩9,112 | -0.87% | 98.9만 |
|---|
| 2026.03.26 | ₩9,394 | ₩9,514 | ₩9,260 | ₩9,286 | -1.14% | 69.4만 |
|---|
| 2026.03.25 | ₩9,822 | ₩9,876 | ₩9,286 | ₩9,514 | -3.14% | 72.9만 |
|---|
| 2026.03.24 | ₩9,487 | ₩9,930 | ₩9,394 | ₩9,581 | +0.99% | 177.8만 |
|---|
| 2026.03.23 | ₩9,635 | ₩9,970 | ₩9,461 | ₩9,648 | +0.14% | 94.2만 |
|---|
| 2026.03.20 | ₩9,608 | ₩9,715 | ₩9,072 | ₩9,126 | -5.02% | 139.3만 |
|---|
| 2026.03.19 | ₩9,514 | ₩9,755 | ₩9,286 | ₩9,595 | +0.85% | 85.3만 |
|---|
| 2026.03.18 | ₩9,648 | ₩9,983 | ₩9,635 | ₩9,715 | +0.69% | 107.4만 |
|---|
| 2026.03.17 | ₩10,050 | ₩10,117 | ₩9,461 | ₩9,621 | -4.27% | 111.1만 |
|---|
| 2026.03.16 | ₩9,956 | ₩10,077 | ₩9,782 | ₩9,863 | -0.94% | 105.8만 |
|---|
| 2026.03.13 | ₩10,734 | ₩11,002 | ₩9,742 | ₩9,782 | -8.86% | 103.4만 |
|---|
| 2026.03.12 | ₩10,827 | ₩11,028 | ₩10,600 | ₩10,680 | -1.36% | 77.2만 |
|---|
| 2026.03.11 | ₩11,176 | ₩11,444 | ₩10,988 | ₩11,069 | -0.96% | 56.8만 |
|---|
| 2026.03.10 | ₩11,270 | ₩11,739 | ₩11,149 | ₩11,203 | -0.59% | 144.1만 |
|---|
| 2026.03.09 | ₩11,189 | ₩11,404 | ₩10,693 | ₩11,310 | +1.08% | 152.5만 |
|---|
| 2026.03.06 | ₩11,551 | ₩11,913 | ₩11,484 | ₩11,605 | +0.46% | 100.3만 |
|---|
| 2026.03.05 | ₩12,288 | ₩12,556 | ₩11,913 | ₩11,913 | -3.05% | 95.7만 |
|---|
| 2026.03.04 | ₩12,502 | ₩12,851 | ₩12,234 | ₩12,677 | +1.39% | 65.7만 |
|---|
| 2026.03.03 | ₩12,301 | ₩12,462 | ₩12,047 | ₩12,288 | -0.11% | 69.8만 |
|---|
| 2026.03.02 | ₩12,703 | ₩12,958 | ₩12,462 | ₩12,864 | +1.27% | 71.8만 |
|---|
| 2026.02.27 | ₩12,998 | ₩13,079 | ₩12,663 | ₩13,038 | +0.31% | 86만 |
|---|
| 2026.02.26 | ₩13,829 | ₩14,244 | ₩12,556 | ₩13,266 | -4.07% | 82.8만 |
|---|
| 2026.02.25 | ₩14,365 | ₩14,392 | ₩13,856 | ₩14,084 | -1.96% | 41.6만 |
|---|
| 2026.02.24 | ₩14,164 | ₩14,365 | ₩14,030 | ₩14,124 | -0.28% | 33.4만 |
|---|
| 2026.02.23 | ₩14,352 | ₩14,365 | ₩13,856 | ₩14,084 | -1.87% | 53.8만 |
|---|
| 2026.02.20 | ₩14,378 | ₩14,566 | ₩14,097 | ₩14,486 | +0.75% | 49.2만 |
|---|
| 2026.02.19 | ₩14,258 | ₩14,633 | ₩14,204 | ₩14,432 | +1.22% | 45.5만 |
|---|
| 2026.02.18 | ₩14,325 | ₩14,620 | ₩14,030 | ₩14,177 | -1.03% | 33.6만 |
|---|
| 2026.02.17 | ₩14,687 | ₩14,700 | ₩14,244 | ₩14,459 | -1.55% | 43.9만 |
|---|
| 2026.02.13 | ₩14,794 | ₩14,995 | ₩14,526 | ₩14,767 | -0.18% | 50.7만 |
|---|
| 2026.02.12 | ₩15,477 | ₩15,678 | ₩14,526 | ₩14,794 | -4.42% | 75.6만 |
|---|
| 2026.02.11 | ₩15,169 | ₩15,410 | ₩14,780 | ₩15,276 | +0.71% | 69.2만 |
|---|
| 2026.02.10 | ₩15,276 | ₩15,290 | ₩14,794 | ₩14,874 | -2.63% | 56만 |
|---|
| 2026.02.09 | ₩14,606 | ₩15,290 | ₩14,512 | ₩15,209 | +4.13% | 63만 |
|---|
| 2026.02.06 | ₩14,124 | ₩15,008 | ₩14,124 | ₩14,821 | +4.93% | 102.5만 |
|---|
| 2026.02.05 | ₩14,204 | ₩14,660 | ₩13,950 | ₩14,070 | -0.94% | 74.6만 |
|---|
| 2026.02.04 | ₩13,869 | ₩14,432 | ₩13,869 | ₩14,271 | +2.90% | 92.1만 |
|---|
| 2026.02.03 | ₩12,958 | ₩13,708 | ₩12,931 | ₩13,628 | +5.17% | 71.2만 |
|---|
| 2026.02.02 | ₩12,663 | ₩13,481 | ₩12,636 | ₩13,012 | +2.75% | 92.3만 |
|---|
| 2026.01.30 | ₩12,342 | ₩12,878 | ₩12,342 | ₩12,784 | +3.58% | 71.5만 |
|---|
| 2026.01.29 | ₩11,631 | ₩12,556 | ₩11,631 | ₩12,529 | +7.72% | 75만 |
|---|
| 2026.01.28 | ₩11,779 | ₩11,913 | ₩11,457 | ₩11,511 | -2.28% | 46.2만 |
|---|
| 2026.01.27 | ₩11,725 | ₩11,859 | ₩11,591 | ₩11,725 | 0.00% | 28.8만 |
|---|
| 2026.01.26 | ₩11,926 | ₩11,993 | ₩11,698 | ₩11,739 | -1.57% | 38.8만 |
|---|
| 2026.01.23 | ₩12,288 | ₩12,328 | ₩11,873 | ₩11,899 | -3.16% | 49.4만 |
|---|
| 2026.01.22 | ₩12,368 | ₩12,529 | ₩12,208 | ₩12,288 | -0.65% | 47.5만 |
|---|
| 2026.01.21 | ₩11,846 | ₩12,422 | ₩11,725 | ₩12,275 | +3.62% | 46.9만 |
|---|
| 2026.01.20 | ₩12,194 | ₩12,275 | ₩11,658 | ₩11,685 | -4.18% | 48.8만 |
|---|
| 2026.01.16 | ₩12,449 | ₩12,569 | ₩12,315 | ₩12,449 | 0.00% | 56.9만 |
|---|
| 2026.01.15 | ₩11,993 | ₩12,623 | ₩11,993 | ₩12,502 | +4.25% | 73.1만 |
|---|
| 2026.01.14 | ₩11,873 | ₩12,234 | ₩11,873 | ₩12,033 | +1.35% | 55.6만 |
|---|
| 2026.01.13 | ₩11,538 | ₩12,020 | ₩11,471 | ₩11,832 | +2.56% | 60.8만 |
|---|
| 2026.01.12 | ₩11,296 | ₩11,578 | ₩11,296 | ₩11,457 | +1.42% | 37.9만 |
|---|
| 2026.01.09 | ₩11,538 | ₩11,631 | ₩11,256 | ₩11,471 | -0.58% | 46.2만 |
|---|
| 2026.01.08 | ₩10,720 | ₩11,618 | ₩10,720 | ₩11,497 | +7.25% | 73.4만 |
|---|
| 2026.01.07 | ₩11,296 | ₩11,323 | ₩10,774 | ₩10,801 | -4.39% | 55.6만 |
|---|
| 2026.01.06 | ₩10,720 | ₩11,296 | ₩10,720 | ₩11,283 | +5.25% | 85.8만 |
|---|
| 2026.01.05 | ₩10,680 | ₩11,015 | ₩10,680 | ₩10,814 | +1.25% | 45.7만 |
|---|
| 2026.01.02 | ₩10,519 | ₩10,801 | ₩10,452 | ₩10,667 | +1.40% | 56.8만 |
|---|
| 2025.12.31 | ₩10,425 | ₩10,559 | ₩10,385 | ₩10,492 | +0.64% | 47.9만 |
|---|
| 2025.12.30 | ₩10,358 | ₩10,573 | ₩10,305 | ₩10,533 | +1.68% | 48.4만 |
|---|
| 2025.12.29 | ₩10,546 | ₩10,640 | ₩10,332 | ₩10,345 | -1.91% | 50만 |
|---|
| 2025.12.26 | ₩10,814 | ₩10,841 | ₩10,546 | ₩10,573 | -2.23% | 44.4만 |
|---|
| 2025.12.24 | ₩10,707 | ₩11,042 | ₩10,613 | ₩10,854 | +1.38% | 57.2만 |
|---|
| 2025.12.23 | ₩10,090 | ₩10,439 | ₩10,050 | ₩10,399 | +3.05% | 73.7만 |
|---|
| 2025.12.22 | ₩10,573 | ₩10,586 | ₩10,050 | ₩10,211 | -3.42% | 102.2만 |
|---|
| 2025.12.19 | ₩10,894 | ₩10,948 | ₩10,372 | ₩10,519 | -3.44% | 329.2만 |
|---|
| 2025.12.18 | ₩11,082 | ₩11,256 | ₩10,881 | ₩10,948 | -1.21% | 94.7만 |
|---|
| 2025.12.17 | ₩11,069 | ₩11,390 | ₩10,894 | ₩10,948 | -1.09% | 66.6만 |
|---|
| 2025.12.16 | ₩10,961 | ₩11,216 | ₩10,961 | ₩11,055 | +0.86% | 70만 |
|---|
| 2025.12.15 | ₩11,310 | ₩11,430 | ₩10,948 | ₩10,988 | -2.84% | 67.4만 |
|---|
| 2025.12.12 | ₩11,658 | ₩11,725 | ₩11,203 | ₩11,229 | -3.68% | 62.9만 |
|---|
| 2025.12.11 | ₩11,296 | ₩11,631 | ₩11,296 | ₩11,591 | +2.61% | 41.9만 |
|---|
| 2025.12.10 | ₩10,921 | ₩11,417 | ₩10,921 | ₩11,256 | +3.07% | 57.9만 |
|---|
| 2025.12.09 | ₩11,082 | ₩11,296 | ₩10,894 | ₩10,948 | -1.21% | 67.8만 |
|---|
| 2025.12.08 | ₩11,176 | ₩11,926 | ₩11,082 | ₩11,296 | +1.08% | 101.3만 |
|---|
| 2025.12.05 | ₩11,149 | ₩11,390 | ₩10,961 | ₩11,002 | -1.32% | 43.3만 |
|---|
| 2025.12.04 | ₩11,095 | ₩11,176 | ₩10,948 | ₩11,136 | +0.36% | 54.6만 |
|---|
| 2025.12.03 | ₩10,908 | ₩11,095 | ₩10,854 | ₩11,095 | +1.72% | 50.4만 |
|---|
| 2025.12.02 | ₩10,653 | ₩10,921 | ₩10,479 | ₩10,801 | +1.38% | 50.5만 |
|---|
| 2025.12.01 | ₩10,653 | ₩10,961 | ₩10,573 | ₩10,600 | -0.50% | 48.6만 |
|---|
| 2025.11.28 | ₩10,948 | ₩10,961 | ₩10,801 | ₩10,841 | -0.98% | 21.2만 |
|---|
| 2025.11.26 | ₩11,095 | ₩11,283 | ₩10,948 | ₩10,948 | -1.33% | 67.8만 |
|---|
| 2025.11.25 | ₩10,519 | ₩11,243 | ₩10,519 | ₩11,203 | +6.50% | 85.1만 |
|---|
| 2025.11.24 | ₩10,224 | ₩10,479 | ₩10,077 | ₩10,425 | +1.97% | 156만 |
|---|
| 2025.11.21 | ₩9,836 | ₩10,345 | ₩9,675 | ₩10,265 | +4.36% | 37.3만 |
|---|
| 2025.11.20 | ₩9,796 | ₩10,090 | ₩9,554 | ₩9,688 | -1.09% | 60.8만 |
|---|
| 2025.11.19 | ₩9,956 | ₩10,050 | ₩9,514 | ₩9,635 | -3.23% | 54.2만 |
|---|
| 2025.11.18 | ₩9,863 | ₩9,943 | ₩9,729 | ₩9,863 | 0.00% | 45.8만 |
|---|
| 2025.11.17 | ₩10,037 | ₩10,064 | ₩9,809 | ₩9,983 | -0.53% | 53.7만 |
|---|
| 2025.11.14 | ₩10,291 | ₩10,412 | ₩9,943 | ₩10,144 | -1.43% | 45.3만 |
|---|
| 2025.11.13 | ₩10,385 | ₩10,546 | ₩10,171 | ₩10,412 | +0.26% | 58.2만 |
|---|
| 2025.11.12 | ₩10,479 | ₩10,573 | ₩10,291 | ₩10,466 | -0.13% | 50.3만 |
|---|
| 2025.11.11 | ₩10,613 | ₩10,667 | ₩10,452 | ₩10,452 | -1.52% | 44.8만 |
|---|
| 2025.11.10 | ₩10,827 | ₩10,908 | ₩10,358 | ₩10,613 | -1.98% | 66.1만 |
|---|
| 2025.11.07 | ₩10,117 | ₩10,492 | ₩9,943 | ₩10,479 | +3.58% | 62.2만 |
|---|
| 2025.11.06 | ₩11,350 | ₩11,430 | ₩9,916 | ₩10,332 | -8.97% | 198.8만 |
|---|
| 2025.11.05 | ₩10,533 | ₩10,868 | ₩10,479 | ₩10,653 | +1.15% | 61.9만 |
|---|
| 2025.11.04 | ₩10,224 | ₩10,626 | ₩10,064 | ₩10,492 | +2.62% | 74만 |
|---|
| 2025.11.03 | ₩10,023 | ₩10,439 | ₩9,755 | ₩10,399 | +3.74% | 53.5만 |
|---|
| 2025.10.31 | ₩10,184 | ₩10,318 | ₩9,930 | ₩10,117 | -0.66% | 39.8만 |
|---|
| 2025.10.30 | ₩10,546 | ₩10,720 | ₩10,184 | ₩10,224 | -3.05% | 37.9만 |
|---|
| 2025.10.29 | ₩10,385 | ₩10,948 | ₩10,372 | ₩10,667 | +2.71% | 49.3만 |
|---|
| 2025.10.28 | ₩10,492 | ₩10,653 | ₩10,385 | ₩10,425 | -0.64% | 32.2만 |
|---|
| 2025.10.27 | ₩10,747 | ₩10,935 | ₩10,425 | ₩10,492 | -2.37% | 36.4만 |
|---|
| 2025.10.24 | ₩10,452 | ₩10,680 | ₩10,345 | ₩10,680 | +2.18% | 37.8만 |
|---|
| 2025.10.23 | ₩10,104 | ₩10,345 | ₩9,970 | ₩10,265 | +1.59% | 35.8만 |
|---|
| 2025.10.22 | ₩10,104 | ₩10,278 | ₩9,903 | ₩10,050 | -0.53% | 39.1만 |
|---|
| 2025.10.21 | ₩9,916 | ₩10,117 | ₩9,876 | ₩10,104 | +1.89% | 35.3만 |
|---|
| 2025.10.20 | ₩9,997 | ₩10,171 | ₩9,943 | ₩9,970 | -0.27% | 30.8만 |
|---|
| 2025.10.17 | ₩9,836 | ₩9,970 | ₩9,729 | ₩9,876 | +0.41% | 51.5만 |
|---|
| 2025.10.16 | ₩10,010 | ₩10,104 | ₩9,702 | ₩9,903 | -1.07% | 57.6만 |
|---|
| 2025.10.15 | ₩10,144 | ₩10,372 | ₩9,956 | ₩10,037 | -1.06% | 33.5만 |
|---|
| 2025.10.14 | ₩9,675 | ₩10,157 | ₩9,675 | ₩10,037 | +3.74% | 32.6만 |
|---|
| 2025.10.13 | ₩9,997 | ₩10,037 | ₩9,796 | ₩9,916 | -0.80% | 34.3만 |
|---|
| 2025.10.10 | ₩10,090 | ₩10,358 | ₩9,782 | ₩9,809 | -2.79% | 47.3만 |
|---|