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 | ₩9,156 | ₩9,476 | ₩9,062 | ₩9,276 | +1.31% | 61.9만 |
| 2026.10.08 | ₩9,036 | ₩9,156 | ₩8,849 | ₩9,103 | +0.74% | 81.7만 |
| 2026.10.07 | ₩9,249 | ₩9,303 | ₩8,849 | ₩9,143 | -1.15% | 49만 |
| 2026.10.06 | ₩9,396 | ₩9,556 | ₩9,343 | ₩9,383 | -0.14% | 52.8만 |
| 2026.10.05 | ₩9,329 | ₩9,543 | ₩9,143 | ₩9,316 | -0.14% | 34.7만 |
| 2026.10.02 | ₩9,263 | ₩9,369 | ₩9,143 | ₩9,329 | +0.72% | 54.2만 |
| 2026.10.01 | ₩8,916 | ₩9,183 | ₩8,796 | ₩9,076 | +1.80% | 57.8만 |
| 2026.09.30 | ₩9,209 | ₩9,329 | ₩8,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,049 |
| -1.74% |
| 80.8만 |
| 2026.09.29 | ₩9,383 | ₩9,623 | ₩9,236 | ₩9,249 | -1.42% | 75.8만 |
|---|
| 2026.09.28 | ₩9,236 | ₩9,369 | ₩9,089 | ₩9,343 | +1.16% | 86.7만 |
|---|
| 2026.09.25 | ₩9,570 | ₩9,570 | ₩9,369 | ₩9,436 | -1.39% | 43.3만 |
|---|
| 2026.09.24 | ₩9,583 | ₩9,583 | ₩9,303 | ₩9,436 | -1.53% | 64.6만 |
|---|
| 2026.09.23 | ₩9,957 | ₩9,983 | ₩9,663 | ₩9,663 | -2.95% | 40.9만 |
|---|
| 2026.09.22 | ₩9,970 | ₩10,037 | ₩9,757 | ₩9,997 | +0.27% | 48.2만 |
|---|
| 2026.09.21 | ₩9,423 | ₩10,023 | ₩9,303 | ₩9,823 | +4.25% | 76.6만 |
|---|
| 2026.09.18 | ₩9,543 | ₩9,543 | ₩9,263 | ₩9,343 | -2.10% | 84.9만 |
|---|
| 2026.09.17 | ₩9,730 | ₩9,797 | ₩9,516 | ₩9,543 | -1.92% | 29.2만 |
|---|
| 2026.09.16 | ₩9,663 | ₩9,703 | ₩9,316 | ₩9,463 | -2.07% | 46.7만 |
|---|
| 2026.09.15 | ₩9,436 | ₩9,716 | ₩9,423 | ₩9,583 | +1.56% | 38.3만 |
|---|
| 2026.09.14 | ₩9,436 | ₩9,650 | ₩9,303 | ₩9,476 | +0.42% | 39.9만 |
|---|
| 2026.09.11 | ₩10,023 | ₩10,050 | ₩9,556 | ₩9,596 | -4.26% | 35.5만 |
|---|
| 2026.09.10 | ₩10,023 | ₩10,224 | ₩9,810 | ₩9,823 | -2.00% | 47.7만 |
|---|
| 2026.09.09 | ₩10,544 | ₩10,624 | ₩10,050 | ₩10,170 | -3.54% | 51.9만 |
|---|
| 2026.09.08 | ₩11,105 | ₩11,145 | ₩10,437 | ₩10,517 | -5.29% | 104.8만 |
|---|
| 2026.09.04 | ₩10,157 | ₩11,118 | ₩10,157 | ₩11,118 | +9.46% | 87.3만 |
|---|
| 2026.09.03 | ₩10,344 | ₩10,397 | ₩9,863 | ₩10,197 | -1.42% | 63만 |
|---|
| 2026.09.02 | ₩9,903 | ₩10,397 | ₩9,903 | ₩10,157 | +2.56% | 78.4만 |
|---|
| 2026.09.01 | ₩9,423 | ₩9,903 | ₩9,423 | ₩9,890 | +4.96% | 76.8만 |
|---|
| 2026.08.31 | ₩9,396 | ₩9,703 | ₩9,383 | ₩9,596 | +2.13% | 85.4만 |
|---|
| 2026.08.28 | ₩9,409 | ₩9,490 | ₩9,103 | ₩9,369 | -0.43% | 51.7만 |
|---|
| 2026.08.27 | ₩9,343 | ₩9,436 | ₩9,196 | ₩9,329 | -0.14% | 41.8만 |
|---|
| 2026.08.26 | ₩9,623 | ₩9,703 | ₩9,409 | ₩9,409 | -2.22% | 39.1만 |
|---|
| 2026.08.25 | ₩9,490 | ₩9,636 | ₩9,369 | ₩9,596 | +1.13% | 35만 |
|---|
| 2026.08.24 | ₩9,583 | ₩9,783 | ₩9,356 | ₩9,383 | -2.09% | 61.7만 |
|---|
| 2026.08.21 | ₩8,996 | ₩9,610 | ₩8,916 | ₩9,543 | +6.08% | 68.2만 |
|---|
| 2026.08.20 | ₩8,582 | ₩8,982 | ₩8,542 | ₩8,902 | +3.73% | 63.9만 |
|---|
| 2026.08.19 | ₩8,609 | ₩8,769 | ₩8,542 | ₩8,715 | +1.24% | 61.2만 |
|---|
| 2026.08.18 | ₩8,876 | ₩8,876 | ₩8,502 | ₩8,569 | -3.46% | 57.3만 |
|---|
| 2026.08.17 | ₩9,103 | ₩9,156 | ₩8,836 | ₩8,836 | -2.93% | 63.6만 |
|---|
| 2026.08.14 | ₩9,076 | ₩9,209 | ₩8,836 | ₩9,209 | +1.47% | 53.7만 |
|---|
| 2026.08.13 | ₩9,396 | ₩9,436 | ₩9,049 | ₩9,062 | -3.55% | 59.4만 |
|---|
| 2026.08.12 | ₩9,690 | ₩9,730 | ₩9,236 | ₩9,303 | -3.99% | 58.8만 |
|---|
| 2026.08.11 | ₩9,570 | ₩9,810 | ₩9,423 | ₩9,530 | -0.42% | 45.7만 |
|---|
| 2026.08.10 | ₩9,676 | ₩9,757 | ₩9,423 | ₩9,450 | -2.34% | 72.3만 |
|---|
| 2026.08.07 | ₩9,610 | ₩9,983 | ₩9,556 | ₩9,823 | +2.22% | 44.9만 |
|---|
| 2026.08.06 | ₩9,797 | ₩9,983 | ₩9,570 | ₩9,623 | -1.77% | 70.5만 |
|---|
| 2026.08.05 | ₩9,943 | ₩10,010 | ₩9,730 | ₩9,743 | -2.01% | 42.9만 |
|---|
| 2026.08.04 | ₩9,757 | ₩9,997 | ₩9,610 | ₩9,997 | +2.46% | 54.2만 |
|---|
| 2026.08.03 | ₩9,703 | ₩9,997 | ₩9,490 | ₩9,636 | -0.69% | 77만 |
|---|
| 2026.07.31 | ₩9,690 | ₩9,890 | ₩9,396 | ₩9,636 | -0.55% | 78.5만 |
|---|
| 2026.07.30 | ₩9,997 | ₩10,384 | ₩9,409 | ₩9,823 | -1.74% | 58.7만 |
|---|
| 2026.07.29 | ₩10,798 | ₩10,798 | ₩10,063 | ₩10,210 | -5.44% | 55.3만 |
|---|
| 2026.07.28 | ₩10,824 | ₩11,145 | ₩10,731 | ₩10,998 | +1.60% | 43.6만 |
|---|
| 2026.07.27 | ₩10,811 | ₩11,011 | ₩10,424 | ₩10,758 | -0.49% | 34.8만 |
|---|
| 2026.07.24 | ₩10,611 | ₩10,744 | ₩10,464 | ₩10,704 | +0.88% | 34.6만 |
|---|
| 2026.07.23 | ₩10,437 | ₩10,651 | ₩10,237 | ₩10,531 | +0.90% | 49.8만 |
|---|
| 2026.07.22 | ₩10,264 | ₩10,691 | ₩10,117 | ₩10,624 | +3.51% | 40.9만 |
|---|
| 2026.07.21 | ₩10,224 | ₩10,411 | ₩10,104 | ₩10,357 | +1.31% | 30.9만 |
|---|
| 2026.07.20 | ₩10,264 | ₩10,304 | ₩9,983 | ₩10,090 | -1.69% | 25.9만 |
|---|
| 2026.07.17 | ₩10,184 | ₩10,424 | ₩10,104 | ₩10,224 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩10,170 | ₩10,531 | ₩10,157 | ₩10,464 | +2.89% | 38.9만 |
|---|
| 2026.07.15 | ₩10,144 | ₩10,290 | ₩9,957 | ₩10,197 | +0.53% | 46.6만 |
|---|
| 2026.07.14 | ₩9,970 | ₩10,090 | ₩9,850 | ₩10,077 | +1.07% | 61.7만 |
|---|
| 2026.07.13 | ₩9,810 | ₩9,890 | ₩9,623 | ₩9,810 | 0.00% | 36.2만 |
|---|
| 2026.07.10 | ₩9,556 | ₩9,877 | ₩9,556 | ₩9,797 | +2.51% | 36.4만 |
|---|
| 2026.07.09 | ₩9,636 | ₩9,716 | ₩9,423 | ₩9,570 | -0.69% | 37.2만 |
|---|
| 2026.07.08 | ₩9,570 | ₩9,703 | ₩9,356 | ₩9,530 | -0.42% | 52.8만 |
|---|
| 2026.07.07 | ₩9,970 | ₩9,970 | ₩9,556 | ₩9,770 | -2.01% | 62.9만 |
|---|
| 2026.07.06 | ₩9,636 | ₩9,983 | ₩9,543 | ₩9,943 | +3.19% | 45.5만 |
|---|
| 2026.07.02 | ₩10,344 | ₩10,517 | ₩9,516 | ₩9,623 | -6.97% | 58.3만 |
|---|
| 2026.07.01 | ₩10,290 | ₩10,451 | ₩10,090 | ₩10,237 | -0.52% | 54.2만 |
|---|
| 2026.06.30 | ₩10,477 | ₩10,571 | ₩10,290 | ₩10,290 | -1.78% | 53.9만 |
|---|
| 2026.06.29 | ₩10,531 | ₩10,584 | ₩10,264 | ₩10,477 | -0.51% | 69만 |
|---|
| 2026.06.26 | ₩10,411 | ₩10,731 | ₩10,344 | ₩10,704 | +2.82% | 214.1만 |
|---|
| 2026.06.25 | ₩10,130 | ₩10,571 | ₩10,130 | ₩10,544 | +4.08% | 37.8만 |
|---|
| 2026.06.24 | ₩9,757 | ₩10,063 | ₩9,730 | ₩10,023 | +2.74% | 39.1만 |
|---|
| 2026.06.23 | ₩9,877 | ₩9,983 | ₩9,663 | ₩9,716 | -1.62% | 91.9만 |
|---|
| 2026.06.22 | ₩10,063 | ₩10,250 | ₩9,957 | ₩10,090 | +0.27% | 38.7만 |
|---|
| 2026.06.18 | ₩9,930 | ₩10,210 | ₩9,917 | ₩10,104 | +1.75% | 75.8만 |
|---|
| 2026.06.17 | ₩10,117 | ₩10,184 | ₩9,770 | ₩9,823 | -2.90% | 44.5만 |
|---|
| 2026.06.16 | ₩10,197 | ₩10,290 | ₩9,917 | ₩10,023 | -1.70% | 49.7만 |
|---|
| 2026.06.15 | ₩10,584 | ₩10,731 | ₩10,077 | ₩10,130 | -4.29% | 39.4만 |
|---|
| 2026.06.12 | ₩10,050 | ₩10,437 | ₩10,050 | ₩10,304 | +2.52% | 42.9만 |
|---|
| 2026.06.11 | ₩9,743 | ₩9,983 | ₩9,610 | ₩9,863 | +1.23% | 44.4만 |
|---|
| 2026.06.10 | ₩9,930 | ₩9,983 | ₩9,596 | ₩9,650 | -2.82% | 37.1만 |
|---|
| 2026.06.09 | ₩10,010 | ₩10,224 | ₩9,663 | ₩9,957 | -0.53% | 35.5만 |
|---|
| 2026.06.08 | ₩9,850 | ₩10,063 | ₩9,770 | ₩9,863 | +0.14% | 34.2만 |
|---|
| 2026.06.05 | ₩10,250 | ₩10,277 | ₩9,543 | ₩9,730 | -5.08% | 40.4만 |
|---|
| 2026.06.04 | ₩10,317 | ₩10,517 | ₩10,317 | ₩10,411 | +0.91% | 31.9만 |
|---|
| 2026.06.03 | ₩10,264 | ₩10,451 | ₩10,144 | ₩10,250 | -0.13% | 57.4만 |
|---|
| 2026.06.02 | ₩9,903 | ₩10,424 | ₩9,716 | ₩10,290 | +3.91% | 64.1만 |
|---|
| 2026.06.01 | ₩9,503 | ₩9,770 | ₩9,343 | ₩9,743 | +2.53% | 57.8만 |
|---|
| 2026.05.29 | ₩9,650 | ₩9,770 | ₩9,503 | ₩9,636 | -0.14% | 93.2만 |
|---|
| 2026.05.28 | ₩9,530 | ₩9,757 | ₩9,490 | ₩9,703 | +1.82% | 50.8만 |
|---|
| 2026.05.27 | ₩9,837 | ₩10,010 | ₩9,463 | ₩9,650 | -1.90% | 56.2만 |
|---|
| 2026.05.26 | ₩9,823 | ₩9,943 | ₩9,583 | ₩9,690 | -1.36% | 58.3만 |
|---|
| 2026.05.22 | ₩9,917 | ₩9,957 | ₩9,757 | ₩9,810 | -1.08% | 33만 |
|---|
| 2026.05.21 | ₩9,583 | ₩9,930 | ₩9,409 | ₩9,837 | +2.65% | 44.5만 |
|---|
| 2026.05.20 | ₩9,476 | ₩9,797 | ₩9,396 | ₩9,757 | +2.96% | 41.3만 |
|---|
| 2026.05.19 | ₩9,757 | ₩9,757 | ₩9,436 | ₩9,516 | -2.46% | 46.3만 |
|---|
| 2026.05.18 | ₩10,130 | ₩10,317 | ₩9,877 | ₩9,890 | -2.37% | 36.3만 |
|---|
| 2026.05.15 | ₩10,250 | ₩10,304 | ₩10,090 | ₩10,104 | -1.43% | 45만 |
|---|
| 2026.05.14 | ₩10,290 | ₩10,504 | ₩10,077 | ₩10,384 | +0.91% | 43.9만 |
|---|
| 2026.05.13 | ₩10,063 | ₩10,130 | ₩9,877 | ₩10,104 | +0.40% | 52.1만 |
|---|
| 2026.05.12 | ₩10,210 | ₩10,237 | ₩9,770 | ₩10,117 | -0.92% | 48.6만 |
|---|
| 2026.05.11 | ₩10,477 | ₩10,517 | ₩10,170 | ₩10,237 | -2.29% | 87.9만 |
|---|
| 2026.05.08 | ₩10,637 | ₩10,651 | ₩10,344 | ₩10,544 | -0.88% | 51.9만 |
|---|
| 2026.05.07 | ₩10,931 | ₩11,131 | ₩10,624 | ₩10,691 | -2.20% | 53.2만 |
|---|
| 2026.05.06 | ₩10,451 | ₩11,105 | ₩10,370 | ₩10,824 | +3.58% | 73.9만 |
|---|
| 2026.05.05 | ₩10,144 | ₩10,424 | ₩10,090 | ₩10,184 | +0.39% | 97.9만 |
|---|
| 2026.05.04 | ₩10,464 | ₩10,504 | ₩9,890 | ₩10,050 | -3.95% | 96.5만 |
|---|
| 2026.05.01 | ₩10,210 | ₩10,677 | ₩10,184 | ₩10,517 | +3.01% | 73.6만 |
|---|
| 2026.04.30 | ₩10,397 | ₩10,504 | ₩9,623 | ₩10,170 | -2.18% | 117만 |
|---|
| 2026.04.29 | ₩10,838 | ₩10,918 | ₩10,424 | ₩10,664 | -1.60% | 60.7만 |
|---|
| 2026.04.28 | ₩11,011 | ₩11,024 | ₩10,611 | ₩10,851 | -1.45% | 56.2만 |
|---|
| 2026.04.27 | ₩10,998 | ₩11,251 | ₩10,918 | ₩10,998 | 0.00% | 31.8만 |
|---|
| 2026.04.24 | ₩10,891 | ₩10,984 | ₩10,677 | ₩10,971 | +0.74% | 57.4만 |
|---|
| 2026.04.23 | ₩10,651 | ₩11,078 | ₩10,651 | ₩10,931 | +2.63% | 48.6만 |
|---|
| 2026.04.22 | ₩10,864 | ₩10,904 | ₩10,531 | ₩10,584 | -2.58% | 53.2만 |
|---|
| 2026.04.21 | ₩11,305 | ₩11,438 | ₩10,611 | ₩10,704 | -5.31% | 57.9만 |
|---|
| 2026.04.20 | ₩10,838 | ₩11,291 | ₩10,771 | ₩11,238 | +3.69% | 62.2만 |
|---|
| 2026.04.17 | ₩10,637 | ₩11,051 | ₩10,597 | ₩10,864 | +2.13% | 67.2만 |
|---|
| 2026.04.16 | ₩10,798 | ₩10,958 | ₩10,264 | ₩10,317 | -4.45% | 162.2만 |
|---|
| 2026.04.15 | ₩11,211 | ₩11,211 | ₩10,584 | ₩10,838 | -3.33% | 56.8만 |
|---|
| 2026.04.14 | ₩11,452 | ₩11,558 | ₩11,198 | ₩11,238 | -1.86% | 53.7만 |
|---|
| 2026.04.13 | ₩11,105 | ₩11,398 | ₩10,891 | ₩11,385 | +2.52% | 48.1만 |
|---|
| 2026.04.10 | ₩11,398 | ₩11,625 | ₩11,024 | ₩11,158 | -2.11% | 58.2만 |
|---|
| 2026.04.09 | ₩10,971 | ₩11,425 | ₩10,971 | ₩11,278 | +2.80% | 89.1만 |
|---|
| 2026.04.08 | ₩10,771 | ₩11,091 | ₩10,651 | ₩11,051 | +2.60% | 144.8만 |
|---|
| 2026.04.07 | ₩9,943 | ₩10,130 | ₩9,703 | ₩10,063 | +1.21% | 105.4만 |
|---|
| 2026.04.06 | ₩10,104 | ₩10,197 | ₩9,823 | ₩9,970 | -1.32% | 95.1만 |
|---|
| 2026.04.02 | ₩9,343 | ₩10,037 | ₩8,956 | ₩9,997 | +7.00% | 177.5만 |
|---|
| 2026.04.01 | ₩9,343 | ₩9,703 | ₩9,249 | ₩9,450 | +1.14% | 1288.8만 |
|---|
| 2026.03.31 | ₩8,675 | ₩9,223 | ₩8,582 | ₩9,223 | +6.31% | 375.4만 |
|---|
| 2026.03.30 | ₩9,129 | ₩9,223 | ₩8,849 | ₩8,849 | -3.07% | 103.6만 |
|---|
| 2026.03.27 | ₩9,156 | ₩9,249 | ₩8,982 | ₩9,076 | -0.87% | 98.9만 |
|---|
| 2026.03.26 | ₩9,356 | ₩9,476 | ₩9,223 | ₩9,249 | -1.14% | 69.4만 |
|---|
| 2026.03.25 | ₩9,783 | ₩9,837 | ₩9,249 | ₩9,476 | -3.14% | 72.9만 |
|---|
| 2026.03.24 | ₩9,450 | ₩9,890 | ₩9,356 | ₩9,543 | +0.99% | 177.8만 |
|---|
| 2026.03.23 | ₩9,596 | ₩9,930 | ₩9,423 | ₩9,610 | +0.14% | 94.2만 |
|---|
| 2026.03.20 | ₩9,570 | ₩9,676 | ₩9,036 | ₩9,089 | -5.02% | 139.3만 |
|---|
| 2026.03.19 | ₩9,476 | ₩9,716 | ₩9,249 | ₩9,556 | +0.85% | 85.3만 |
|---|
| 2026.03.18 | ₩9,610 | ₩9,943 | ₩9,596 | ₩9,676 | +0.69% | 107.4만 |
|---|
| 2026.03.17 | ₩10,010 | ₩10,077 | ₩9,423 | ₩9,583 | -4.27% | 111.1만 |
|---|
| 2026.03.16 | ₩9,917 | ₩10,037 | ₩9,743 | ₩9,823 | -0.94% | 105.8만 |
|---|
| 2026.03.13 | ₩10,691 | ₩10,958 | ₩9,703 | ₩9,743 | -8.86% | 103.4만 |
|---|
| 2026.03.12 | ₩10,784 | ₩10,984 | ₩10,557 | ₩10,637 | -1.36% | 77.2만 |
|---|
| 2026.03.11 | ₩11,131 | ₩11,398 | ₩10,944 | ₩11,024 | -0.96% | 56.8만 |
|---|
| 2026.03.10 | ₩11,225 | ₩11,692 | ₩11,105 | ₩11,158 | -0.59% | 144.1만 |
|---|
| 2026.03.09 | ₩11,145 | ₩11,358 | ₩10,651 | ₩11,265 | +1.08% | 152.5만 |
|---|
| 2026.03.06 | ₩11,505 | ₩11,865 | ₩11,438 | ₩11,558 | +0.46% | 100.3만 |
|---|
| 2026.03.05 | ₩12,239 | ₩12,506 | ₩11,865 | ₩11,865 | -3.05% | 95.7만 |
|---|
| 2026.03.04 | ₩12,453 | ₩12,800 | ₩12,186 | ₩12,626 | +1.39% | 65.7만 |
|---|
| 2026.03.03 | ₩12,252 | ₩12,413 | ₩11,999 | ₩12,239 | -0.11% | 69.8만 |
|---|
| 2026.03.02 | ₩12,653 | ₩12,906 | ₩12,413 | ₩12,813 | +1.27% | 71.8만 |
|---|
| 2026.02.27 | ₩12,946 | ₩13,026 | ₩12,613 | ₩12,986 | +0.31% | 86만 |
|---|
| 2026.02.26 | ₩13,774 | ₩14,188 | ₩12,506 | ₩13,213 | -4.07% | 82.8만 |
|---|
| 2026.02.25 | ₩14,308 | ₩14,334 | ₩13,801 | ₩14,027 | -1.96% | 41.6만 |
|---|
| 2026.02.24 | ₩14,108 | ₩14,308 | ₩13,974 | ₩14,068 | -0.28% | 33.4만 |
|---|
| 2026.02.23 | ₩14,294 | ₩14,308 | ₩13,801 | ₩14,027 | -1.87% | 53.8만 |
|---|
| 2026.02.20 | ₩14,321 | ₩14,508 | ₩14,041 | ₩14,428 | +0.75% | 49.2만 |
|---|
| 2026.02.19 | ₩14,201 | ₩14,575 | ₩14,148 | ₩14,375 | +1.22% | 45.5만 |
|---|
| 2026.02.18 | ₩14,268 | ₩14,561 | ₩13,974 | ₩14,121 | -1.03% | 33.6만 |
|---|
| 2026.02.17 | ₩14,628 | ₩14,641 | ₩14,188 | ₩14,401 | -1.55% | 43.9만 |
|---|
| 2026.02.13 | ₩14,735 | ₩14,935 | ₩14,468 | ₩14,708 | -0.18% | 50.7만 |
|---|
| 2026.02.12 | ₩15,416 | ₩15,616 | ₩14,468 | ₩14,735 | -4.42% | 75.6만 |
|---|
| 2026.02.11 | ₩15,109 | ₩15,349 | ₩14,722 | ₩15,215 | +0.71% | 69.2만 |
|---|
| 2026.02.10 | ₩15,215 | ₩15,229 | ₩14,735 | ₩14,815 | -2.63% | 56만 |
|---|
| 2026.02.09 | ₩14,548 | ₩15,229 | ₩14,455 | ₩15,149 | +4.13% | 63만 |
|---|
| 2026.02.06 | ₩14,068 | ₩14,948 | ₩14,068 | ₩14,762 | +4.93% | 102.5만 |
|---|
| 2026.02.05 | ₩14,148 | ₩14,601 | ₩13,894 | ₩14,014 | -0.94% | 74.6만 |
|---|
| 2026.02.04 | ₩13,814 | ₩14,375 | ₩13,814 | ₩14,214 | +2.90% | 92.1만 |
|---|
| 2026.02.03 | ₩12,906 | ₩13,654 | ₩12,880 | ₩13,574 | +5.17% | 71.2만 |
|---|
| 2026.02.02 | ₩12,613 | ₩13,427 | ₩12,586 | ₩12,960 | +2.75% | 92.3만 |
|---|
| 2026.01.30 | ₩12,292 | ₩12,826 | ₩12,292 | ₩12,733 | +3.58% | 71.5만 |
|---|
| 2026.01.29 | ₩11,585 | ₩12,506 | ₩11,585 | ₩12,479 | +7.72% | 75만 |
|---|
| 2026.01.28 | ₩11,732 | ₩11,865 | ₩11,412 | ₩11,465 | -2.28% | 46.2만 |
|---|
| 2026.01.27 | ₩11,678 | ₩11,812 | ₩11,545 | ₩11,678 | 0.00% | 28.8만 |
|---|
| 2026.01.26 | ₩11,879 | ₩11,945 | ₩11,652 | ₩11,692 | -1.57% | 38.8만 |
|---|
| 2026.01.23 | ₩12,239 | ₩12,279 | ₩11,825 | ₩11,852 | -3.16% | 49.4만 |
|---|
| 2026.01.22 | ₩12,319 | ₩12,479 | ₩12,159 | ₩12,239 | -0.65% | 47.5만 |
|---|
| 2026.01.21 | ₩11,799 | ₩12,372 | ₩11,678 | ₩12,226 | +3.62% | 46.9만 |
|---|
| 2026.01.20 | ₩12,146 | ₩12,226 | ₩11,612 | ₩11,638 | -4.18% | 48.8만 |
|---|
| 2026.01.16 | ₩12,399 | ₩12,519 | ₩12,266 | ₩12,399 | 0.00% | 56.9만 |
|---|
| 2026.01.15 | ₩11,945 | ₩12,573 | ₩11,945 | ₩12,453 | +4.25% | 73.1만 |
|---|
| 2026.01.14 | ₩11,825 | ₩12,186 | ₩11,825 | ₩11,985 | +1.35% | 55.6만 |
|---|
| 2026.01.13 | ₩11,492 | ₩11,972 | ₩11,425 | ₩11,785 | +2.56% | 60.8만 |
|---|
| 2026.01.12 | ₩11,251 | ₩11,532 | ₩11,251 | ₩11,412 | +1.42% | 37.9만 |
|---|
| 2026.01.09 | ₩11,492 | ₩11,585 | ₩11,211 | ₩11,425 | -0.58% | 46.2만 |
|---|
| 2026.01.08 | ₩10,677 | ₩11,572 | ₩10,677 | ₩11,452 | +7.25% | 73.4만 |
|---|
| 2026.01.07 | ₩11,251 | ₩11,278 | ₩10,731 | ₩10,758 | -4.39% | 55.6만 |
|---|
| 2026.01.06 | ₩10,677 | ₩11,251 | ₩10,677 | ₩11,238 | +5.25% | 85.8만 |
|---|
| 2026.01.05 | ₩10,637 | ₩10,971 | ₩10,637 | ₩10,771 | +1.25% | 45.7만 |
|---|
| 2026.01.02 | ₩10,477 | ₩10,758 | ₩10,411 | ₩10,624 | +1.40% | 56.8만 |
|---|
| 2025.12.31 | ₩10,384 | ₩10,517 | ₩10,344 | ₩10,451 | +0.64% | 47.9만 |
|---|
| 2025.12.30 | ₩10,317 | ₩10,531 | ₩10,264 | ₩10,491 | +1.68% | 48.4만 |
|---|
| 2025.12.29 | ₩10,504 | ₩10,597 | ₩10,290 | ₩10,304 | -1.91% | 50만 |
|---|
| 2025.12.26 | ₩10,771 | ₩10,798 | ₩10,504 | ₩10,531 | -2.23% | 44.4만 |
|---|
| 2025.12.24 | ₩10,664 | ₩10,998 | ₩10,571 | ₩10,811 | +1.38% | 57.2만 |
|---|
| 2025.12.23 | ₩10,050 | ₩10,397 | ₩10,010 | ₩10,357 | +3.05% | 73.7만 |
|---|
| 2025.12.22 | ₩10,531 | ₩10,544 | ₩10,010 | ₩10,170 | -3.42% | 102.2만 |
|---|
| 2025.12.19 | ₩10,851 | ₩10,904 | ₩10,330 | ₩10,477 | -3.44% | 329.2만 |
|---|
| 2025.12.18 | ₩11,038 | ₩11,211 | ₩10,838 | ₩10,904 | -1.21% | 94.7만 |
|---|
| 2025.12.17 | ₩11,024 | ₩11,345 | ₩10,851 | ₩10,904 | -1.09% | 66.6만 |
|---|
| 2025.12.16 | ₩10,918 | ₩11,171 | ₩10,918 | ₩11,011 | +0.86% | 70만 |
|---|
| 2025.12.15 | ₩11,265 | ₩11,385 | ₩10,904 | ₩10,944 | -2.84% | 67.4만 |
|---|
| 2025.12.12 | ₩11,612 | ₩11,678 | ₩11,158 | ₩11,185 | -3.68% | 62.9만 |
|---|
| 2025.12.11 | ₩11,251 | ₩11,585 | ₩11,251 | ₩11,545 | +2.61% | 41.9만 |
|---|
| 2025.12.10 | ₩10,878 | ₩11,371 | ₩10,878 | ₩11,211 | +3.07% | 57.9만 |
|---|
| 2025.12.09 | ₩11,038 | ₩11,251 | ₩10,851 | ₩10,904 | -1.21% | 67.8만 |
|---|
| 2025.12.08 | ₩11,131 | ₩11,879 | ₩11,038 | ₩11,251 | +1.08% | 101.3만 |
|---|
| 2025.12.05 | ₩11,105 | ₩11,345 | ₩10,918 | ₩10,958 | -1.32% | 43.3만 |
|---|
| 2025.12.04 | ₩11,051 | ₩11,131 | ₩10,904 | ₩11,091 | +0.36% | 54.6만 |
|---|
| 2025.12.03 | ₩10,864 | ₩11,051 | ₩10,811 | ₩11,051 | +1.72% | 50.4만 |
|---|
| 2025.12.02 | ₩10,611 | ₩10,878 | ₩10,437 | ₩10,758 | +1.38% | 50.5만 |
|---|
| 2025.12.01 | ₩10,611 | ₩10,918 | ₩10,531 | ₩10,557 | -0.50% | 48.6만 |
|---|
| 2025.11.28 | ₩10,904 | ₩10,918 | ₩10,758 | ₩10,798 | -0.98% | 21.2만 |
|---|
| 2025.11.26 | ₩11,051 | ₩11,238 | ₩10,904 | ₩10,904 | -1.33% | 67.8만 |
|---|
| 2025.11.25 | ₩10,477 | ₩11,198 | ₩10,477 | ₩11,158 | +6.50% | 85.1만 |
|---|
| 2025.11.24 | ₩10,184 | ₩10,437 | ₩10,037 | ₩10,384 | +1.97% | 156만 |
|---|
| 2025.11.21 | ₩9,797 | ₩10,304 | ₩9,636 | ₩10,224 | +4.36% | 37.3만 |
|---|
| 2025.11.20 | ₩9,757 | ₩10,050 | ₩9,516 | ₩9,650 | -1.09% | 60.8만 |
|---|
| 2025.11.19 | ₩9,917 | ₩10,010 | ₩9,476 | ₩9,596 | -3.23% | 54.2만 |
|---|
| 2025.11.18 | ₩9,823 | ₩9,903 | ₩9,690 | ₩9,823 | 0.00% | 45.8만 |
|---|
| 2025.11.17 | ₩9,997 | ₩10,023 | ₩9,770 | ₩9,943 | -0.53% | 53.7만 |
|---|
| 2025.11.14 | ₩10,250 | ₩10,370 | ₩9,903 | ₩10,104 | -1.43% | 45.3만 |
|---|
| 2025.11.13 | ₩10,344 | ₩10,504 | ₩10,130 | ₩10,370 | +0.26% | 58.2만 |
|---|
| 2025.11.12 | ₩10,437 | ₩10,531 | ₩10,250 | ₩10,424 | -0.13% | 50.3만 |
|---|
| 2025.11.11 | ₩10,571 | ₩10,624 | ₩10,411 | ₩10,411 | -1.52% | 44.8만 |
|---|
| 2025.11.10 | ₩10,784 | ₩10,864 | ₩10,317 | ₩10,571 | -1.98% | 66.1만 |
|---|
| 2025.11.07 | ₩10,077 | ₩10,451 | ₩9,903 | ₩10,437 | +3.58% | 62.2만 |
|---|
| 2025.11.06 | ₩11,305 | ₩11,385 | ₩9,877 | ₩10,290 | -8.97% | 198.8만 |
|---|
| 2025.11.05 | ₩10,491 | ₩10,824 | ₩10,437 | ₩10,611 | +1.15% | 61.9만 |
|---|
| 2025.11.04 | ₩10,184 | ₩10,584 | ₩10,023 | ₩10,451 | +2.62% | 74만 |
|---|
| 2025.11.03 | ₩9,983 | ₩10,397 | ₩9,716 | ₩10,357 | +3.74% | 53.5만 |
|---|
| 2025.10.31 | ₩10,144 | ₩10,277 | ₩9,890 | ₩10,077 | -0.66% | 39.8만 |
|---|
| 2025.10.30 | ₩10,504 | ₩10,677 | ₩10,144 | ₩10,184 | -3.05% | 37.9만 |
|---|
| 2025.10.29 | ₩10,344 | ₩10,904 | ₩10,330 | ₩10,624 | +2.71% | 49.3만 |
|---|
| 2025.10.28 | ₩10,451 | ₩10,611 | ₩10,344 | ₩10,384 | -0.64% | 32.2만 |
|---|
| 2025.10.27 | ₩10,704 | ₩10,891 | ₩10,384 | ₩10,451 | -2.37% | 36.4만 |
|---|
| 2025.10.24 | ₩10,411 | ₩10,637 | ₩10,304 | ₩10,637 | +2.18% | 37.8만 |
|---|
| 2025.10.23 | ₩10,063 | ₩10,304 | ₩9,930 | ₩10,224 | +1.59% | 35.8만 |
|---|
| 2025.10.22 | ₩10,063 | ₩10,237 | ₩9,863 | ₩10,010 | -0.53% | 39.1만 |
|---|
| 2025.10.21 | ₩9,877 | ₩10,077 | ₩9,837 | ₩10,063 | +1.89% | 35.3만 |
|---|
| 2025.10.20 | ₩9,957 | ₩10,130 | ₩9,903 | ₩9,930 | -0.27% | 30.8만 |
|---|
| 2025.10.17 | ₩9,797 | ₩9,930 | ₩9,690 | ₩9,837 | +0.41% | 51.5만 |
|---|
| 2025.10.16 | ₩9,970 | ₩10,063 | ₩9,663 | ₩9,863 | -1.07% | 57.6만 |
|---|
| 2025.10.15 | ₩10,104 | ₩10,330 | ₩9,917 | ₩9,997 | -1.06% | 33.5만 |
|---|
| 2025.10.14 | ₩9,636 | ₩10,117 | ₩9,636 | ₩9,997 | +3.74% | 32.6만 |
|---|
| 2025.10.13 | ₩9,957 | ₩9,997 | ₩9,757 | ₩9,877 | -0.80% | 34.3만 |
|---|
| 2025.10.10 | ₩10,050 | ₩10,317 | ₩9,743 | ₩9,770 | -2.79% | 47.3만 |
|---|