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 | ₩9,162 | ₩9,483 | ₩9,069 | ₩9,283 | +1.31% | 61.9만 |
| 2026.10.08 | ₩9,042 | ₩9,162 | ₩8,855 | ₩9,109 | +0.74% | 81.7만 |
| 2026.10.07 | ₩9,256 | ₩9,309 | ₩8,855 | ₩9,149 | -1.15% | 49만 |
| 2026.10.06 | ₩9,403 | ₩9,563 | ₩9,349 | ₩9,389 | -0.14% | 52.8만 |
| 2026.10.05 | ₩9,336 | ₩9,550 | ₩9,149 | ₩9,323 | -0.14% | 34.7만 |
| 2026.10.02 | ₩9,269 | ₩9,376 | ₩9,149 | ₩9,336 | +0.72% | 54.2만 |
| 2026.10.01 | ₩8,922 | ₩9,189 | ₩8,802 | ₩9,082 | +1.80% | 57.8만 |
| 2026.09.30 | ₩9,216 | ₩9,336 | ₩8,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,056 |
| -1.74% |
| 80.8만 |
| 2026.09.29 | ₩9,389 | ₩9,630 | ₩9,242 | ₩9,256 | -1.42% | 75.8만 |
|---|
| 2026.09.28 | ₩9,242 | ₩9,376 | ₩9,096 | ₩9,349 | +1.16% | 86.7만 |
|---|
| 2026.09.25 | ₩9,576 | ₩9,576 | ₩9,376 | ₩9,443 | -1.39% | 43.3만 |
|---|
| 2026.09.24 | ₩9,590 | ₩9,590 | ₩9,309 | ₩9,443 | -1.53% | 64.6만 |
|---|
| 2026.09.23 | — | — | — | ₩9,670 | — | — |
|---|
| 2026.09.22 | ₩9,977 | ₩10,037 | ₩9,763 | ₩10,004 | +0.27% | 48.1만 |
|---|
| 2026.09.21 | ₩9,429 | ₩10,031 | ₩9,309 | ₩9,830 | +4.25% | 76.6만 |
|---|
| 2026.09.18 | ₩9,550 | ₩9,550 | ₩9,269 | ₩9,349 | -2.10% | 84.9만 |
|---|
| 2026.09.17 | ₩9,737 | ₩9,803 | ₩9,523 | ₩9,550 | -1.92% | 29.2만 |
|---|
| 2026.09.16 | — | — | — | ₩9,470 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩9,590 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩9,483 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩9,603 | — | — |
|---|
| 2026.08.27 | ₩9,349 | ₩9,443 | ₩9,202 | ₩9,336 | -0.14% | 41.8만 |
|---|
| 2026.08.26 | ₩9,630 | ₩9,710 | ₩9,416 | ₩9,416 | -2.22% | 39.1만 |
|---|
| 2026.08.25 | ₩9,496 | ₩9,643 | ₩9,376 | ₩9,603 | +1.13% | 35만 |
|---|
| 2026.08.24 | ₩9,590 | ₩9,790 | ₩9,363 | ₩9,389 | -2.09% | 61.7만 |
|---|
| 2026.08.21 | ₩9,002 | ₩9,616 | ₩8,922 | ₩9,550 | +6.08% | 68.2만 |
|---|
| 2026.08.20 | ₩8,588 | ₩8,989 | ₩8,548 | ₩8,909 | +3.73% | 63.9만 |
|---|
| 2026.08.19 | ₩8,615 | ₩8,775 | ₩8,548 | ₩8,722 | +1.24% | 61.2만 |
|---|
| 2026.08.18 | ₩8,882 | ₩8,882 | ₩8,508 | ₩8,575 | -3.46% | 57.3만 |
|---|
| 2026.08.17 | ₩9,109 | ₩9,162 | ₩8,842 | ₩8,842 | -2.93% | 63.6만 |
|---|
| 2026.08.14 | ₩9,082 | ₩9,216 | ₩8,842 | ₩9,216 | +1.47% | 53.7만 |
|---|
| 2026.08.13 | ₩9,403 | ₩9,443 | ₩9,056 | ₩9,069 | -3.55% | 59.4만 |
|---|
| 2026.08.12 | ₩9,697 | ₩9,737 | ₩9,242 | ₩9,309 | -3.99% | 58.8만 |
|---|
| 2026.08.11 | ₩9,576 | ₩9,817 | ₩9,429 | ₩9,536 | -0.42% | 45.7만 |
|---|
| 2026.08.10 | ₩9,683 | ₩9,763 | ₩9,429 | ₩9,456 | -2.34% | 72.3만 |
|---|
| 2026.08.07 | ₩9,616 | ₩9,990 | ₩9,563 | ₩9,830 | +2.22% | 44.9만 |
|---|
| 2026.08.06 | ₩9,803 | ₩9,990 | ₩9,576 | ₩9,630 | -1.77% | 70.5만 |
|---|
| 2026.08.05 | ₩9,950 | ₩10,017 | ₩9,737 | ₩9,750 | -2.01% | 42.9만 |
|---|
| 2026.08.04 | ₩9,763 | ₩10,004 | ₩9,616 | ₩10,004 | +2.46% | 54.2만 |
|---|
| 2026.08.03 | ₩9,710 | ₩10,004 | ₩9,496 | ₩9,643 | -0.69% | 77만 |
|---|
| 2026.07.31 | ₩9,697 | ₩9,897 | ₩9,403 | ₩9,643 | -0.55% | 78.5만 |
|---|
| 2026.07.30 | ₩10,004 | ₩10,391 | ₩9,416 | ₩9,830 | -1.74% | 58.7만 |
|---|
| 2026.07.29 | ₩10,805 | ₩10,805 | ₩10,071 | ₩10,217 | -5.44% | 55.3만 |
|---|
| 2026.07.28 | ₩10,832 | ₩11,152 | ₩10,738 | ₩11,006 | +1.60% | 43.6만 |
|---|
| 2026.07.27 | ₩10,819 | ₩11,019 | ₩10,431 | ₩10,765 | -0.49% | 34.8만 |
|---|
| 2026.07.24 | ₩10,618 | ₩10,752 | ₩10,471 | ₩10,712 | +0.88% | 34.6만 |
|---|
| 2026.07.23 | ₩10,445 | ₩10,658 | ₩10,244 | ₩10,538 | +0.90% | 49.8만 |
|---|
| 2026.07.22 | ₩10,271 | ₩10,698 | ₩10,124 | ₩10,632 | +3.51% | 40.9만 |
|---|
| 2026.07.21 | ₩10,231 | ₩10,418 | ₩10,111 | ₩10,364 | +1.31% | 30.9만 |
|---|
| 2026.07.20 | ₩10,271 | ₩10,311 | ₩9,990 | ₩10,097 | -1.69% | 25.9만 |
|---|
| 2026.07.17 | ₩10,191 | ₩10,431 | ₩10,111 | ₩10,231 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩10,177 | ₩10,538 | ₩10,164 | ₩10,471 | +2.89% | 38.9만 |
|---|
| 2026.07.15 | ₩10,151 | ₩10,298 | ₩9,964 | ₩10,204 | +0.53% | 46.6만 |
|---|
| 2026.07.14 | ₩9,977 | ₩10,097 | ₩9,857 | ₩10,084 | +1.07% | 61.7만 |
|---|
| 2026.07.13 | ₩9,817 | ₩9,897 | ₩9,630 | ₩9,817 | 0.00% | 36.2만 |
|---|
| 2026.07.10 | ₩9,563 | ₩9,884 | ₩9,563 | ₩9,803 | +2.51% | 36.4만 |
|---|
| 2026.07.09 | ₩9,643 | ₩9,723 | ₩9,429 | ₩9,576 | -0.69% | 37.2만 |
|---|
| 2026.07.08 | ₩9,576 | ₩9,710 | ₩9,363 | ₩9,536 | -0.42% | 52.8만 |
|---|
| 2026.07.07 | ₩9,977 | ₩9,977 | ₩9,563 | ₩9,777 | -2.01% | 62.9만 |
|---|
| 2026.07.06 | ₩9,643 | ₩9,990 | ₩9,550 | ₩9,950 | +3.19% | 45.5만 |
|---|
| 2026.07.02 | ₩10,351 | ₩10,525 | ₩9,523 | ₩9,630 | -6.97% | 58.3만 |
|---|
| 2026.07.01 | ₩10,298 | ₩10,458 | ₩10,097 | ₩10,244 | -0.52% | 54.2만 |
|---|
| 2026.06.30 | ₩10,485 | ₩10,578 | ₩10,298 | ₩10,298 | -1.78% | 53.9만 |
|---|
| 2026.06.29 | ₩10,538 | ₩10,591 | ₩10,271 | ₩10,485 | -0.51% | 69만 |
|---|
| 2026.06.26 | ₩10,418 | ₩10,738 | ₩10,351 | ₩10,712 | +2.82% | 214.1만 |
|---|
| 2026.06.25 | ₩10,137 | ₩10,578 | ₩10,137 | ₩10,551 | +4.08% | 37.8만 |
|---|
| 2026.06.24 | ₩9,763 | ₩10,071 | ₩9,737 | ₩10,031 | +2.74% | 39.1만 |
|---|
| 2026.06.23 | ₩9,884 | ₩9,990 | ₩9,670 | ₩9,723 | -1.62% | 91.9만 |
|---|
| 2026.06.22 | ₩10,071 | ₩10,258 | ₩9,964 | ₩10,097 | +0.27% | 38.7만 |
|---|
| 2026.06.18 | ₩9,937 | ₩10,217 | ₩9,924 | ₩10,111 | +1.75% | 75.8만 |
|---|
| 2026.06.17 | ₩10,124 | ₩10,191 | ₩9,777 | ₩9,830 | -2.90% | 44.5만 |
|---|
| 2026.06.16 | ₩10,204 | ₩10,298 | ₩9,924 | ₩10,031 | -1.70% | 49.7만 |
|---|
| 2026.06.15 | ₩10,591 | ₩10,738 | ₩10,084 | ₩10,137 | -4.29% | 39.4만 |
|---|
| 2026.06.12 | ₩10,057 | ₩10,445 | ₩10,057 | ₩10,311 | +2.52% | 42.9만 |
|---|
| 2026.06.11 | ₩9,750 | ₩9,990 | ₩9,616 | ₩9,870 | +1.23% | 44.4만 |
|---|
| 2026.06.10 | ₩9,937 | ₩9,990 | ₩9,603 | ₩9,657 | -2.82% | 37.1만 |
|---|
| 2026.06.09 | ₩10,017 | ₩10,231 | ₩9,670 | ₩9,964 | -0.53% | 35.5만 |
|---|
| 2026.06.08 | ₩9,857 | ₩10,071 | ₩9,777 | ₩9,870 | +0.14% | 34.2만 |
|---|
| 2026.06.05 | ₩10,258 | ₩10,284 | ₩9,550 | ₩9,737 | -5.08% | 40.4만 |
|---|
| 2026.06.04 | ₩10,324 | ₩10,525 | ₩10,324 | ₩10,418 | +0.91% | 31.9만 |
|---|
| 2026.06.03 | ₩10,271 | ₩10,458 | ₩10,151 | ₩10,258 | -0.13% | 57.4만 |
|---|
| 2026.06.02 | ₩9,910 | ₩10,431 | ₩9,723 | ₩10,298 | +3.91% | 64.1만 |
|---|
| 2026.06.01 | ₩9,510 | ₩9,777 | ₩9,349 | ₩9,750 | +2.53% | 57.8만 |
|---|
| 2026.05.29 | ₩9,657 | ₩9,777 | ₩9,510 | ₩9,643 | -0.14% | 93.2만 |
|---|
| 2026.05.28 | ₩9,536 | ₩9,763 | ₩9,496 | ₩9,710 | +1.82% | 50.8만 |
|---|
| 2026.05.27 | ₩9,844 | ₩10,017 | ₩9,470 | ₩9,657 | -1.90% | 56.2만 |
|---|
| 2026.05.26 | ₩9,830 | ₩9,950 | ₩9,590 | ₩9,697 | -1.36% | 58.3만 |
|---|
| 2026.05.22 | ₩9,924 | ₩9,964 | ₩9,763 | ₩9,817 | -1.08% | 33만 |
|---|
| 2026.05.21 | ₩9,590 | ₩9,937 | ₩9,416 | ₩9,844 | +2.65% | 44.5만 |
|---|
| 2026.05.20 | ₩9,483 | ₩9,803 | ₩9,403 | ₩9,763 | +2.96% | 41.3만 |
|---|
| 2026.05.19 | ₩9,763 | ₩9,763 | ₩9,443 | ₩9,523 | -2.46% | 46.3만 |
|---|
| 2026.05.18 | ₩10,137 | ₩10,324 | ₩9,884 | ₩9,897 | -2.37% | 36.3만 |
|---|
| 2026.05.15 | ₩10,258 | ₩10,311 | ₩10,097 | ₩10,111 | -1.43% | 45만 |
|---|
| 2026.05.14 | ₩10,298 | ₩10,511 | ₩10,084 | ₩10,391 | +0.91% | 43.9만 |
|---|
| 2026.05.13 | ₩10,071 | ₩10,137 | ₩9,884 | ₩10,111 | +0.40% | 52.1만 |
|---|
| 2026.05.12 | ₩10,217 | ₩10,244 | ₩9,777 | ₩10,124 | -0.92% | 48.6만 |
|---|
| 2026.05.11 | ₩10,485 | ₩10,525 | ₩10,177 | ₩10,244 | -2.29% | 87.9만 |
|---|
| 2026.05.08 | ₩10,645 | ₩10,658 | ₩10,351 | ₩10,551 | -0.88% | 51.9만 |
|---|
| 2026.05.07 | ₩10,939 | ₩11,139 | ₩10,632 | ₩10,698 | -2.20% | 53.2만 |
|---|
| 2026.05.06 | ₩10,458 | ₩11,112 | ₩10,378 | ₩10,832 | +3.58% | 73.9만 |
|---|
| 2026.05.05 | ₩10,151 | ₩10,431 | ₩10,097 | ₩10,191 | +0.39% | 97.9만 |
|---|
| 2026.05.04 | ₩10,471 | ₩10,511 | ₩9,897 | ₩10,057 | -3.95% | 96.5만 |
|---|
| 2026.05.01 | ₩10,217 | ₩10,685 | ₩10,191 | ₩10,525 | +3.01% | 73.6만 |
|---|
| 2026.04.30 | ₩10,404 | ₩10,511 | ₩9,630 | ₩10,177 | -2.18% | 117만 |
|---|
| 2026.04.29 | ₩10,845 | ₩10,925 | ₩10,431 | ₩10,672 | -1.60% | 60.7만 |
|---|
| 2026.04.28 | ₩11,019 | ₩11,032 | ₩10,618 | ₩10,859 | -1.45% | 56.2만 |
|---|
| 2026.04.27 | ₩11,006 | ₩11,259 | ₩10,925 | ₩11,006 | 0.00% | 31.8만 |
|---|
| 2026.04.24 | ₩10,899 | ₩10,992 | ₩10,685 | ₩10,979 | +0.74% | 57.4만 |
|---|
| 2026.04.23 | ₩10,658 | ₩11,086 | ₩10,658 | ₩10,939 | +2.63% | 48.6만 |
|---|
| 2026.04.22 | ₩10,872 | ₩10,912 | ₩10,538 | ₩10,591 | -2.58% | 53.2만 |
|---|
| 2026.04.21 | ₩11,313 | ₩11,446 | ₩10,618 | ₩10,712 | -5.31% | 57.9만 |
|---|
| 2026.04.20 | ₩10,845 | ₩11,299 | ₩10,778 | ₩11,246 | +3.69% | 62.2만 |
|---|
| 2026.04.17 | ₩10,645 | ₩11,059 | ₩10,605 | ₩10,872 | +2.13% | 67.2만 |
|---|
| 2026.04.16 | ₩10,805 | ₩10,965 | ₩10,271 | ₩10,324 | -4.45% | 162.2만 |
|---|
| 2026.04.15 | ₩11,219 | ₩11,219 | ₩10,591 | ₩10,845 | -3.33% | 56.8만 |
|---|
| 2026.04.14 | ₩11,460 | ₩11,566 | ₩11,206 | ₩11,246 | -1.86% | 53.7만 |
|---|
| 2026.04.13 | ₩11,112 | ₩11,406 | ₩10,899 | ₩11,393 | +2.52% | 48.1만 |
|---|
| 2026.04.10 | ₩11,406 | ₩11,633 | ₩11,032 | ₩11,166 | -2.11% | 58.2만 |
|---|
| 2026.04.09 | ₩10,979 | ₩11,433 | ₩10,979 | ₩11,286 | +2.80% | 89.1만 |
|---|
| 2026.04.08 | ₩10,778 | ₩11,099 | ₩10,658 | ₩11,059 | +2.60% | 144.8만 |
|---|
| 2026.04.07 | ₩9,950 | ₩10,137 | ₩9,710 | ₩10,071 | +1.21% | 105.4만 |
|---|
| 2026.04.06 | ₩10,111 | ₩10,204 | ₩9,830 | ₩9,977 | -1.32% | 95.1만 |
|---|
| 2026.04.02 | ₩9,349 | ₩10,044 | ₩8,962 | ₩10,004 | +7.00% | 177.5만 |
|---|
| 2026.04.01 | ₩9,349 | ₩9,710 | ₩9,256 | ₩9,456 | +1.14% | 1288.8만 |
|---|
| 2026.03.31 | ₩8,682 | ₩9,229 | ₩8,588 | ₩9,229 | +6.31% | 375.4만 |
|---|
| 2026.03.30 | ₩9,136 | ₩9,229 | ₩8,855 | ₩8,855 | -3.07% | 103.6만 |
|---|
| 2026.03.27 | ₩9,162 | ₩9,256 | ₩8,989 | ₩9,082 | -0.87% | 98.9만 |
|---|
| 2026.03.26 | ₩9,363 | ₩9,483 | ₩9,229 | ₩9,256 | -1.14% | 69.4만 |
|---|
| 2026.03.25 | ₩9,790 | ₩9,844 | ₩9,256 | ₩9,483 | -3.14% | 72.9만 |
|---|
| 2026.03.24 | ₩9,456 | ₩9,897 | ₩9,363 | ₩9,550 | +0.99% | 177.8만 |
|---|
| 2026.03.23 | ₩9,603 | ₩9,937 | ₩9,429 | ₩9,616 | +0.14% | 94.2만 |
|---|
| 2026.03.20 | ₩9,576 | ₩9,683 | ₩9,042 | ₩9,096 | -5.02% | 139.3만 |
|---|
| 2026.03.19 | ₩9,483 | ₩9,723 | ₩9,256 | ₩9,563 | +0.85% | 85.3만 |
|---|
| 2026.03.18 | ₩9,616 | ₩9,950 | ₩9,603 | ₩9,683 | +0.69% | 107.4만 |
|---|
| 2026.03.17 | ₩10,017 | ₩10,084 | ₩9,429 | ₩9,590 | -4.27% | 111.1만 |
|---|
| 2026.03.16 | ₩9,924 | ₩10,044 | ₩9,750 | ₩9,830 | -0.94% | 105.8만 |
|---|
| 2026.03.13 | ₩10,698 | ₩10,965 | ₩9,710 | ₩9,750 | -8.86% | 103.4만 |
|---|
| 2026.03.12 | ₩10,792 | ₩10,992 | ₩10,565 | ₩10,645 | -1.36% | 77.2만 |
|---|
| 2026.03.11 | ₩11,139 | ₩11,406 | ₩10,952 | ₩11,032 | -0.96% | 56.8만 |
|---|
| 2026.03.10 | ₩11,233 | ₩11,700 | ₩11,112 | ₩11,166 | -0.59% | 144.1만 |
|---|
| 2026.03.09 | ₩11,152 | ₩11,366 | ₩10,658 | ₩11,273 | +1.08% | 152.5만 |
|---|
| 2026.03.06 | ₩11,513 | ₩11,874 | ₩11,446 | ₩11,566 | +0.46% | 100.3만 |
|---|
| 2026.03.05 | ₩12,248 | ₩12,515 | ₩11,874 | ₩11,874 | -3.05% | 95.7만 |
|---|
| 2026.03.04 | ₩12,461 | ₩12,809 | ₩12,194 | ₩12,635 | +1.39% | 65.7만 |
|---|
| 2026.03.03 | ₩12,261 | ₩12,421 | ₩12,007 | ₩12,248 | -0.11% | 69.8만 |
|---|
| 2026.03.02 | ₩12,662 | ₩12,915 | ₩12,421 | ₩12,822 | +1.27% | 71.8만 |
|---|
| 2026.02.27 | ₩12,956 | ₩13,036 | ₩12,622 | ₩12,996 | +0.31% | 86만 |
|---|
| 2026.02.26 | ₩13,784 | ₩14,198 | ₩12,515 | ₩13,223 | -4.07% | 82.8만 |
|---|
| 2026.02.25 | ₩14,318 | ₩14,345 | ₩13,810 | ₩14,037 | -1.96% | 41.6만 |
|---|
| 2026.02.24 | ₩14,118 | ₩14,318 | ₩13,984 | ₩14,077 | -0.28% | 33.4만 |
|---|
| 2026.02.23 | ₩14,304 | ₩14,318 | ₩13,810 | ₩14,037 | -1.87% | 53.8만 |
|---|
| 2026.02.20 | ₩14,331 | ₩14,518 | ₩14,051 | ₩14,438 | +0.75% | 49.2만 |
|---|
| 2026.02.19 | ₩14,211 | ₩14,585 | ₩14,158 | ₩14,385 | +1.22% | 45.5만 |
|---|
| 2026.02.18 | ₩14,278 | ₩14,572 | ₩13,984 | ₩14,131 | -1.03% | 33.6만 |
|---|
| 2026.02.17 | ₩14,638 | ₩14,652 | ₩14,198 | ₩14,411 | -1.55% | 43.9만 |
|---|
| 2026.02.13 | ₩14,745 | ₩14,946 | ₩14,478 | ₩14,719 | -0.18% | 50.7만 |
|---|
| 2026.02.12 | ₩15,426 | ₩15,627 | ₩14,478 | ₩14,745 | -4.42% | 75.6만 |
|---|
| 2026.02.11 | ₩15,119 | ₩15,360 | ₩14,732 | ₩15,226 | +0.71% | 69.2만 |
|---|
| 2026.02.10 | ₩15,226 | ₩15,239 | ₩14,745 | ₩14,825 | -2.63% | 56만 |
|---|
| 2026.02.09 | ₩14,558 | ₩15,239 | ₩14,465 | ₩15,159 | +4.13% | 63만 |
|---|
| 2026.02.06 | ₩14,077 | ₩14,959 | ₩14,077 | ₩14,772 | +4.93% | 102.5만 |
|---|
| 2026.02.05 | ₩14,158 | ₩14,612 | ₩13,904 | ₩14,024 | -0.94% | 74.6만 |
|---|
| 2026.02.04 | ₩13,824 | ₩14,385 | ₩13,824 | ₩14,224 | +2.90% | 92.1만 |
|---|
| 2026.02.03 | ₩12,915 | ₩13,663 | ₩12,889 | ₩13,583 | +5.17% | 71.2만 |
|---|
| 2026.02.02 | ₩12,622 | ₩13,436 | ₩12,595 | ₩12,969 | +2.75% | 92.3만 |
|---|
| 2026.01.30 | ₩12,301 | ₩12,835 | ₩12,301 | ₩12,742 | +3.58% | 71.5만 |
|---|
| 2026.01.29 | ₩11,593 | ₩12,515 | ₩11,593 | ₩12,488 | +7.72% | 75만 |
|---|
| 2026.01.28 | ₩11,740 | ₩11,874 | ₩11,420 | ₩11,473 | -2.28% | 46.2만 |
|---|
| 2026.01.27 | ₩11,687 | ₩11,820 | ₩11,553 | ₩11,687 | 0.00% | 28.8만 |
|---|
| 2026.01.26 | ₩11,887 | ₩11,954 | ₩11,660 | ₩11,700 | -1.57% | 38.8만 |
|---|
| 2026.01.23 | ₩12,248 | ₩12,288 | ₩11,834 | ₩11,860 | -3.16% | 49.4만 |
|---|
| 2026.01.22 | ₩12,328 | ₩12,488 | ₩12,167 | ₩12,248 | -0.65% | 47.5만 |
|---|
| 2026.01.21 | ₩11,807 | ₩12,381 | ₩11,687 | ₩12,234 | +3.62% | 46.9만 |
|---|
| 2026.01.20 | ₩12,154 | ₩12,234 | ₩11,620 | ₩11,647 | -4.18% | 48.8만 |
|---|
| 2026.01.16 | ₩12,408 | ₩12,528 | ₩12,274 | ₩12,408 | 0.00% | 56.9만 |
|---|
| 2026.01.15 | ₩11,954 | ₩12,582 | ₩11,954 | ₩12,461 | +4.25% | 73.1만 |
|---|
| 2026.01.14 | ₩11,834 | ₩12,194 | ₩11,834 | ₩11,994 | +1.35% | 55.6만 |
|---|
| 2026.01.13 | ₩11,500 | ₩11,981 | ₩11,433 | ₩11,794 | +2.56% | 60.8만 |
|---|
| 2026.01.12 | ₩11,259 | ₩11,540 | ₩11,259 | ₩11,420 | +1.42% | 37.9만 |
|---|
| 2026.01.09 | ₩11,500 | ₩11,593 | ₩11,219 | ₩11,433 | -0.58% | 46.2만 |
|---|
| 2026.01.08 | ₩10,685 | ₩11,580 | ₩10,685 | ₩11,460 | +7.25% | 73.4만 |
|---|
| 2026.01.07 | ₩11,259 | ₩11,286 | ₩10,738 | ₩10,765 | -4.39% | 55.6만 |
|---|
| 2026.01.06 | ₩10,685 | ₩11,259 | ₩10,685 | ₩11,246 | +5.25% | 85.8만 |
|---|
| 2026.01.05 | ₩10,645 | ₩10,979 | ₩10,645 | ₩10,778 | +1.25% | 45.7만 |
|---|
| 2026.01.02 | ₩10,485 | ₩10,765 | ₩10,418 | ₩10,632 | +1.40% | 56.8만 |
|---|
| 2025.12.31 | ₩10,391 | ₩10,525 | ₩10,351 | ₩10,458 | +0.64% | 47.9만 |
|---|
| 2025.12.30 | ₩10,324 | ₩10,538 | ₩10,271 | ₩10,498 | +1.68% | 48.4만 |
|---|
| 2025.12.29 | ₩10,511 | ₩10,605 | ₩10,298 | ₩10,311 | -1.91% | 50만 |
|---|
| 2025.12.26 | ₩10,778 | ₩10,805 | ₩10,511 | ₩10,538 | -2.23% | 44.4만 |
|---|
| 2025.12.24 | ₩10,672 | ₩11,006 | ₩10,578 | ₩10,819 | +1.38% | 57.2만 |
|---|
| 2025.12.23 | ₩10,057 | ₩10,404 | ₩10,017 | ₩10,364 | +3.05% | 73.7만 |
|---|
| 2025.12.22 | ₩10,538 | ₩10,551 | ₩10,017 | ₩10,177 | -3.42% | 102.2만 |
|---|
| 2025.12.19 | ₩10,859 | ₩10,912 | ₩10,338 | ₩10,485 | -3.44% | 329.2만 |
|---|
| 2025.12.18 | ₩11,046 | ₩11,219 | ₩10,845 | ₩10,912 | -1.21% | 94.7만 |
|---|
| 2025.12.17 | ₩11,032 | ₩11,353 | ₩10,859 | ₩10,912 | -1.09% | 66.6만 |
|---|
| 2025.12.16 | ₩10,925 | ₩11,179 | ₩10,925 | ₩11,019 | +0.86% | 70만 |
|---|
| 2025.12.15 | ₩11,273 | ₩11,393 | ₩10,912 | ₩10,952 | -2.84% | 67.4만 |
|---|
| 2025.12.12 | ₩11,620 | ₩11,687 | ₩11,166 | ₩11,192 | -3.68% | 62.9만 |
|---|
| 2025.12.11 | ₩11,259 | ₩11,593 | ₩11,259 | ₩11,553 | +2.61% | 41.9만 |
|---|
| 2025.12.10 | ₩10,885 | ₩11,379 | ₩10,885 | ₩11,219 | +3.07% | 57.9만 |
|---|
| 2025.12.09 | ₩11,046 | ₩11,259 | ₩10,859 | ₩10,912 | -1.21% | 67.8만 |
|---|
| 2025.12.08 | ₩11,139 | ₩11,887 | ₩11,046 | ₩11,259 | +1.08% | 101.3만 |
|---|
| 2025.12.05 | ₩11,112 | ₩11,353 | ₩10,925 | ₩10,965 | -1.32% | 43.3만 |
|---|
| 2025.12.04 | ₩11,059 | ₩11,139 | ₩10,912 | ₩11,099 | +0.36% | 54.6만 |
|---|
| 2025.12.03 | ₩10,872 | ₩11,059 | ₩10,819 | ₩11,059 | +1.72% | 50.4만 |
|---|
| 2025.12.02 | ₩10,618 | ₩10,885 | ₩10,445 | ₩10,765 | +1.38% | 50.5만 |
|---|
| 2025.12.01 | ₩10,618 | ₩10,925 | ₩10,538 | ₩10,565 | -0.50% | 48.6만 |
|---|
| 2025.11.28 | ₩10,912 | ₩10,925 | ₩10,765 | ₩10,805 | -0.98% | 21.2만 |
|---|
| 2025.11.26 | ₩11,059 | ₩11,246 | ₩10,912 | ₩10,912 | -1.33% | 67.8만 |
|---|
| 2025.11.25 | ₩10,485 | ₩11,206 | ₩10,485 | ₩11,166 | +6.50% | 85.1만 |
|---|
| 2025.11.24 | ₩10,191 | ₩10,445 | ₩10,044 | ₩10,391 | +1.97% | 156만 |
|---|
| 2025.11.21 | ₩9,803 | ₩10,311 | ₩9,643 | ₩10,231 | +4.36% | 37.3만 |
|---|
| 2025.11.20 | ₩9,763 | ₩10,057 | ₩9,523 | ₩9,657 | -1.09% | 60.8만 |
|---|
| 2025.11.19 | ₩9,924 | ₩10,017 | ₩9,483 | ₩9,603 | -3.23% | 54.2만 |
|---|
| 2025.11.18 | ₩9,830 | ₩9,910 | ₩9,697 | ₩9,830 | 0.00% | 45.8만 |
|---|
| 2025.11.17 | ₩10,004 | ₩10,031 | ₩9,777 | ₩9,950 | -0.53% | 53.7만 |
|---|
| 2025.11.14 | ₩10,258 | ₩10,378 | ₩9,910 | ₩10,111 | -1.43% | 45.3만 |
|---|
| 2025.11.13 | ₩10,351 | ₩10,511 | ₩10,137 | ₩10,378 | +0.26% | 58.2만 |
|---|
| 2025.11.12 | ₩10,445 | ₩10,538 | ₩10,258 | ₩10,431 | -0.13% | 50.3만 |
|---|
| 2025.11.11 | ₩10,578 | ₩10,632 | ₩10,418 | ₩10,418 | -1.52% | 44.8만 |
|---|
| 2025.11.10 | ₩10,792 | ₩10,872 | ₩10,324 | ₩10,578 | -1.98% | 66.1만 |
|---|
| 2025.11.07 | ₩10,084 | ₩10,458 | ₩9,910 | ₩10,445 | +3.58% | 62.2만 |
|---|
| 2025.11.06 | ₩11,313 | ₩11,393 | ₩9,884 | ₩10,298 | -8.97% | 198.8만 |
|---|
| 2025.11.05 | ₩10,498 | ₩10,832 | ₩10,445 | ₩10,618 | +1.15% | 61.9만 |
|---|
| 2025.11.04 | ₩10,191 | ₩10,591 | ₩10,031 | ₩10,458 | +2.62% | 74만 |
|---|
| 2025.11.03 | ₩9,990 | ₩10,404 | ₩9,723 | ₩10,364 | +3.74% | 53.5만 |
|---|
| 2025.10.31 | ₩10,151 | ₩10,284 | ₩9,897 | ₩10,084 | -0.66% | 39.8만 |
|---|
| 2025.10.30 | ₩10,511 | ₩10,685 | ₩10,151 | ₩10,191 | -3.05% | 37.9만 |
|---|
| 2025.10.29 | ₩10,351 | ₩10,912 | ₩10,338 | ₩10,632 | +2.71% | 49.3만 |
|---|
| 2025.10.28 | ₩10,458 | ₩10,618 | ₩10,351 | ₩10,391 | -0.64% | 32.2만 |
|---|
| 2025.10.27 | ₩10,712 | ₩10,899 | ₩10,391 | ₩10,458 | -2.37% | 36.4만 |
|---|
| 2025.10.24 | ₩10,418 | ₩10,645 | ₩10,311 | ₩10,645 | +2.18% | 37.8만 |
|---|
| 2025.10.23 | ₩10,071 | ₩10,311 | ₩9,937 | ₩10,231 | +1.59% | 35.8만 |
|---|
| 2025.10.22 | ₩10,071 | ₩10,244 | ₩9,870 | ₩10,017 | -0.53% | 39.1만 |
|---|
| 2025.10.21 | ₩9,884 | ₩10,084 | ₩9,844 | ₩10,071 | +1.89% | 35.3만 |
|---|
| 2025.10.20 | ₩9,964 | ₩10,137 | ₩9,910 | ₩9,937 | -0.27% | 30.8만 |
|---|
| 2025.10.17 | ₩9,803 | ₩9,937 | ₩9,697 | ₩9,844 | +0.41% | 51.5만 |
|---|
| 2025.10.16 | ₩9,977 | ₩10,071 | ₩9,670 | ₩9,870 | -1.07% | 57.6만 |
|---|
| 2025.10.15 | ₩10,111 | ₩10,338 | ₩9,924 | ₩10,004 | -1.06% | 33.5만 |
|---|
| 2025.10.14 | ₩9,643 | ₩10,124 | ₩9,643 | ₩10,004 | +3.74% | 32.6만 |
|---|
| 2025.10.13 | ₩9,964 | ₩10,004 | ₩9,763 | ₩9,884 | -0.80% | 34.3만 |
|---|
| 2025.10.10 | ₩10,057 | ₩10,324 | ₩9,750 | ₩9,777 | -2.79% | 47.3만 |
|---|
| 2025.10.09 | ₩10,418 | ₩10,445 | ₩10,111 | ₩10,111 | -2.95% | 36만 |
|---|
| 2025.10.08 | ₩10,565 | ₩10,778 | ₩10,378 | ₩10,458 | -1.01% | 45.9만 |
|---|
| 2025.10.07 | ₩10,511 | ₩10,591 | ₩10,351 | ₩10,458 | -0.51% | 55.2만 |
|---|
| 2025.10.06 | ₩11,152 | ₩11,192 | ₩10,445 | ₩10,498 | -5.87% | 75.4만 |
|---|
| 2025.10.03 | ₩10,445 | ₩11,246 | ₩10,445 | ₩11,112 | +6.39% | 112만 |
|---|
| 2025.10.02 | ₩10,151 | ₩10,418 | ₩10,084 | ₩10,351 | +1.97% | 52.8만 |
|---|
| 2025.10.01 | ₩10,097 | ₩10,217 | ₩9,990 | ₩10,111 | +0.13% | 51.5만 |
|---|
| 2025.09.30 | ₩10,151 | ₩10,271 | ₩9,844 | ₩10,097 | -0.53% | 82.5만 |
|---|
| 2025.09.29 | ₩10,338 | ₩10,364 | ₩10,057 | ₩10,244 | -0.90% | 70.5만 |
|---|
| 2025.09.26 | ₩10,124 | ₩10,351 | ₩10,124 | ₩10,271 | +1.45% | 43.1만 |
|---|
| 2025.09.25 | ₩9,990 | ₩10,191 | ₩9,857 | ₩10,111 | +1.20% | 56만 |
|---|
| 2025.09.24 | ₩10,044 | ₩10,231 | ₩9,937 | ₩10,151 | +1.06% | 66.8만 |
|---|
| 2025.09.23 | ₩10,712 | ₩10,805 | ₩9,937 | ₩10,071 | -5.99% | 145.1만 |
|---|
| 2025.09.22 | ₩10,885 | ₩10,979 | ₩10,618 | ₩10,632 | -2.33% | 91.1만 |
|---|
| 2025.09.19 | ₩11,353 | ₩11,379 | ₩10,765 | ₩10,899 | -4.00% | 115.4만 |
|---|
| 2025.09.18 | ₩11,580 | ₩11,780 | ₩11,219 | ₩11,313 | -2.31% | 133.7만 |
|---|
| 2025.09.17 | ₩11,740 | ₩12,061 | ₩11,379 | ₩11,433 | -2.62% | 43.6만 |
|---|
| 2025.09.16 | ₩11,820 | ₩11,820 | ₩11,607 | ₩11,673 | -1.24% | 31.7만 |
|---|
| 2025.09.15 | ₩11,660 | ₩11,874 | ₩11,500 | ₩11,820 | +1.37% | 38.5만 |
|---|
| 2025.09.12 | ₩11,513 | ₩11,687 | ₩11,393 | ₩11,540 | +0.23% | 25.2만 |
|---|
| 2025.09.11 | ₩11,353 | ₩11,820 | ₩11,353 | ₩11,673 | +2.82% | 54.6만 |
|---|
| 2025.09.10 | ₩11,219 | ₩11,473 | ₩11,206 | ₩11,406 | +1.67% | 33.6만 |
|---|
| 2025.09.09 | ₩11,794 | ₩11,834 | ₩11,112 | ₩11,152 | -5.44% | 39만 |
|---|
| 2025.09.08 | ₩11,794 | ₩11,900 | ₩11,486 | ₩11,820 | +0.23% | 40.8만 |
|---|
| 2025.09.05 | ₩11,727 | ₩12,047 | ₩11,607 | ₩11,740 | +0.11% | 27.9만 |
|---|
| 2025.09.04 | ₩11,553 | ₩11,780 | ₩11,406 | ₩11,713 | +1.39% | 37.5만 |
|---|
| 2025.09.03 | ₩11,673 | ₩11,807 | ₩11,406 | ₩11,553 | -1.03% | 35.1만 |
|---|
| 2025.09.02 | ₩11,486 | ₩11,740 | ₩11,393 | ₩11,700 | +1.86% | 30.7만 |
|---|
| 2025.08.29 | ₩11,954 | ₩11,954 | ₩11,620 | ₩11,780 | -1.45% | 37.7만 |
|---|
| 2025.08.28 | ₩12,167 | ₩12,167 | ₩11,860 | ₩11,967 | -1.65% | 39.9만 |
|---|