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 | ₩9,169 | ₩9,490 | ₩9,075 | ₩9,289 | +1.31% | 61.9만 |
| 2026.10.08 | ₩9,049 | ₩9,169 | ₩8,862 | ₩9,115 | +0.74% | 81.7만 |
| 2026.10.07 | ₩9,262 | ₩9,316 | ₩8,862 | ₩9,156 | -1.15% | 49만 |
| 2026.10.06 | ₩9,410 | ₩9,570 | ₩9,356 | ₩9,396 | -0.14% | 52.8만 |
| 2026.10.05 | ₩9,343 | ₩9,557 | ₩9,156 | ₩9,329 | -0.14% | 34.7만 |
| 2026.10.02 | ₩9,276 | ₩9,383 | ₩9,156 | ₩9,343 | +0.72% | 54.2만 |
| 2026.10.01 | ₩8,928 | ₩9,196 | ₩8,808 | ₩9,089 | +1.80% | 57.8만 |
| 2026.09.30 | ₩9,222 | ₩9,343 | ₩8,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,062 |
| -1.74% |
| 80.8만 |
| 2026.09.29 | ₩9,396 | ₩9,637 | ₩9,249 | ₩9,262 | -1.42% | 75.8만 |
|---|
| 2026.09.28 | ₩9,249 | ₩9,383 | ₩9,102 | ₩9,356 | +1.16% | 86.7만 |
|---|
| 2026.09.25 | ₩9,583 | ₩9,583 | ₩9,383 | ₩9,450 | -1.39% | 43.3만 |
|---|
| 2026.09.24 | ₩9,597 | ₩9,597 | ₩9,316 | ₩9,450 | -1.53% | 64.6만 |
|---|
| 2026.09.23 | — | — | — | ₩9,677 | — | — |
|---|
| 2026.09.22 | ₩9,984 | ₩10,044 | ₩9,770 | ₩10,011 | +0.27% | 48.1만 |
|---|
| 2026.09.21 | ₩9,436 | ₩10,038 | ₩9,316 | ₩9,837 | +4.25% | 76.6만 |
|---|
| 2026.09.18 | ₩9,557 | ₩9,557 | ₩9,276 | ₩9,356 | -2.10% | 84.9만 |
|---|
| 2026.09.17 | ₩9,744 | ₩9,810 | ₩9,530 | ₩9,557 | -1.92% | 29.2만 |
|---|
| 2026.09.16 | — | — | — | ₩9,476 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩9,597 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩9,490 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩9,610 | — | — |
|---|
| 2026.08.27 | ₩9,356 | ₩9,450 | ₩9,209 | ₩9,343 | -0.14% | 41.8만 |
|---|
| 2026.08.26 | ₩9,637 | ₩9,717 | ₩9,423 | ₩9,423 | -2.22% | 39.1만 |
|---|
| 2026.08.25 | ₩9,503 | ₩9,650 | ₩9,383 | ₩9,610 | +1.13% | 35만 |
|---|
| 2026.08.24 | ₩9,597 | ₩9,797 | ₩9,369 | ₩9,396 | -2.09% | 61.7만 |
|---|
| 2026.08.21 | ₩9,009 | ₩9,623 | ₩8,928 | ₩9,557 | +6.08% | 68.2만 |
|---|
| 2026.08.20 | ₩8,594 | ₩8,995 | ₩8,554 | ₩8,915 | +3.73% | 63.9만 |
|---|
| 2026.08.19 | ₩8,621 | ₩8,781 | ₩8,554 | ₩8,728 | +1.24% | 61.2만 |
|---|
| 2026.08.18 | ₩8,888 | ₩8,888 | ₩8,514 | ₩8,581 | -3.46% | 57.3만 |
|---|
| 2026.08.17 | ₩9,115 | ₩9,169 | ₩8,848 | ₩8,848 | -2.93% | 63.6만 |
|---|
| 2026.08.14 | ₩9,089 | ₩9,222 | ₩8,848 | ₩9,222 | +1.47% | 53.7만 |
|---|
| 2026.08.13 | ₩9,410 | ₩9,450 | ₩9,062 | ₩9,075 | -3.55% | 59.4만 |
|---|
| 2026.08.12 | ₩9,704 | ₩9,744 | ₩9,249 | ₩9,316 | -3.99% | 58.8만 |
|---|
| 2026.08.11 | ₩9,583 | ₩9,824 | ₩9,436 | ₩9,543 | -0.42% | 45.7만 |
|---|
| 2026.08.10 | ₩9,690 | ₩9,770 | ₩9,436 | ₩9,463 | -2.34% | 72.3만 |
|---|
| 2026.08.07 | ₩9,623 | ₩9,998 | ₩9,570 | ₩9,837 | +2.22% | 44.9만 |
|---|
| 2026.08.06 | ₩9,810 | ₩9,998 | ₩9,583 | ₩9,637 | -1.77% | 70.5만 |
|---|
| 2026.08.05 | ₩9,958 | ₩10,024 | ₩9,744 | ₩9,757 | -2.01% | 42.9만 |
|---|
| 2026.08.04 | ₩9,770 | ₩10,011 | ₩9,623 | ₩10,011 | +2.46% | 54.2만 |
|---|
| 2026.08.03 | ₩9,717 | ₩10,011 | ₩9,503 | ₩9,650 | -0.69% | 77만 |
|---|
| 2026.07.31 | ₩9,704 | ₩9,904 | ₩9,410 | ₩9,650 | -0.55% | 78.5만 |
|---|
| 2026.07.30 | ₩10,011 | ₩10,399 | ₩9,423 | ₩9,837 | -1.74% | 58.7만 |
|---|
| 2026.07.29 | ₩10,813 | ₩10,813 | ₩10,078 | ₩10,225 | -5.44% | 55.3만 |
|---|
| 2026.07.28 | ₩10,840 | ₩11,160 | ₩10,746 | ₩11,013 | +1.60% | 43.6만 |
|---|
| 2026.07.27 | ₩10,826 | ₩11,027 | ₩10,439 | ₩10,773 | -0.49% | 34.8만 |
|---|
| 2026.07.24 | ₩10,626 | ₩10,759 | ₩10,479 | ₩10,719 | +0.88% | 34.6만 |
|---|
| 2026.07.23 | ₩10,452 | ₩10,666 | ₩10,252 | ₩10,546 | +0.90% | 49.8만 |
|---|
| 2026.07.22 | ₩10,278 | ₩10,706 | ₩10,131 | ₩10,639 | +3.51% | 40.9만 |
|---|
| 2026.07.21 | ₩10,238 | ₩10,425 | ₩10,118 | ₩10,372 | +1.31% | 30.9만 |
|---|
| 2026.07.20 | ₩10,278 | ₩10,318 | ₩9,998 | ₩10,105 | -1.69% | 25.9만 |
|---|
| 2026.07.17 | ₩10,198 | ₩10,439 | ₩10,118 | ₩10,238 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩10,185 | ₩10,546 | ₩10,171 | ₩10,479 | +2.89% | 38.9만 |
|---|
| 2026.07.15 | ₩10,158 | ₩10,305 | ₩9,971 | ₩10,211 | +0.53% | 46.6만 |
|---|
| 2026.07.14 | ₩9,984 | ₩10,105 | ₩9,864 | ₩10,091 | +1.07% | 61.7만 |
|---|
| 2026.07.13 | ₩9,824 | ₩9,904 | ₩9,637 | ₩9,824 | 0.00% | 36.2만 |
|---|
| 2026.07.10 | ₩9,570 | ₩9,891 | ₩9,570 | ₩9,810 | +2.51% | 36.4만 |
|---|
| 2026.07.09 | ₩9,650 | ₩9,730 | ₩9,436 | ₩9,583 | -0.69% | 37.2만 |
|---|
| 2026.07.08 | ₩9,583 | ₩9,717 | ₩9,369 | ₩9,543 | -0.42% | 52.8만 |
|---|
| 2026.07.07 | ₩9,984 | ₩9,984 | ₩9,570 | ₩9,784 | -2.01% | 62.9만 |
|---|
| 2026.07.06 | ₩9,650 | ₩9,998 | ₩9,557 | ₩9,958 | +3.19% | 45.5만 |
|---|
| 2026.07.02 | ₩10,358 | ₩10,532 | ₩9,530 | ₩9,637 | -6.97% | 58.3만 |
|---|
| 2026.07.01 | ₩10,305 | ₩10,465 | ₩10,105 | ₩10,252 | -0.52% | 54.2만 |
|---|
| 2026.06.30 | ₩10,492 | ₩10,586 | ₩10,305 | ₩10,305 | -1.78% | 53.9만 |
|---|
| 2026.06.29 | ₩10,546 | ₩10,599 | ₩10,278 | ₩10,492 | -0.51% | 69만 |
|---|
| 2026.06.26 | ₩10,425 | ₩10,746 | ₩10,358 | ₩10,719 | +2.82% | 214.1만 |
|---|
| 2026.06.25 | ₩10,145 | ₩10,586 | ₩10,145 | ₩10,559 | +4.08% | 37.8만 |
|---|
| 2026.06.24 | ₩9,770 | ₩10,078 | ₩9,744 | ₩10,038 | +2.74% | 39.1만 |
|---|
| 2026.06.23 | ₩9,891 | ₩9,998 | ₩9,677 | ₩9,730 | -1.62% | 91.9만 |
|---|
| 2026.06.22 | ₩10,078 | ₩10,265 | ₩9,971 | ₩10,105 | +0.27% | 38.7만 |
|---|
| 2026.06.18 | ₩9,944 | ₩10,225 | ₩9,931 | ₩10,118 | +1.75% | 75.8만 |
|---|
| 2026.06.17 | ₩10,131 | ₩10,198 | ₩9,784 | ₩9,837 | -2.90% | 44.5만 |
|---|
| 2026.06.16 | ₩10,211 | ₩10,305 | ₩9,931 | ₩10,038 | -1.70% | 49.7만 |
|---|
| 2026.06.15 | ₩10,599 | ₩10,746 | ₩10,091 | ₩10,145 | -4.29% | 39.4만 |
|---|
| 2026.06.12 | ₩10,064 | ₩10,452 | ₩10,064 | ₩10,318 | +2.52% | 42.9만 |
|---|
| 2026.06.11 | ₩9,757 | ₩9,998 | ₩9,623 | ₩9,877 | +1.23% | 44.4만 |
|---|
| 2026.06.10 | ₩9,944 | ₩9,998 | ₩9,610 | ₩9,663 | -2.82% | 37.1만 |
|---|
| 2026.06.09 | ₩10,024 | ₩10,238 | ₩9,677 | ₩9,971 | -0.53% | 35.5만 |
|---|
| 2026.06.08 | ₩9,864 | ₩10,078 | ₩9,784 | ₩9,877 | +0.14% | 34.2만 |
|---|
| 2026.06.05 | ₩10,265 | ₩10,292 | ₩9,557 | ₩9,744 | -5.08% | 40.4만 |
|---|
| 2026.06.04 | ₩10,332 | ₩10,532 | ₩10,332 | ₩10,425 | +0.91% | 31.9만 |
|---|
| 2026.06.03 | ₩10,278 | ₩10,465 | ₩10,158 | ₩10,265 | -0.13% | 57.4만 |
|---|
| 2026.06.02 | ₩9,917 | ₩10,439 | ₩9,730 | ₩10,305 | +3.91% | 64.1만 |
|---|
| 2026.06.01 | ₩9,516 | ₩9,784 | ₩9,356 | ₩9,757 | +2.53% | 57.8만 |
|---|
| 2026.05.29 | ₩9,663 | ₩9,784 | ₩9,516 | ₩9,650 | -0.14% | 93.2만 |
|---|
| 2026.05.28 | ₩9,543 | ₩9,770 | ₩9,503 | ₩9,717 | +1.82% | 50.8만 |
|---|
| 2026.05.27 | ₩9,851 | ₩10,024 | ₩9,476 | ₩9,663 | -1.90% | 56.2만 |
|---|
| 2026.05.26 | ₩9,837 | ₩9,958 | ₩9,597 | ₩9,704 | -1.36% | 58.3만 |
|---|
| 2026.05.22 | ₩9,931 | ₩9,971 | ₩9,770 | ₩9,824 | -1.08% | 33만 |
|---|
| 2026.05.21 | ₩9,597 | ₩9,944 | ₩9,423 | ₩9,851 | +2.65% | 44.5만 |
|---|
| 2026.05.20 | ₩9,490 | ₩9,810 | ₩9,410 | ₩9,770 | +2.96% | 41.3만 |
|---|
| 2026.05.19 | ₩9,770 | ₩9,770 | ₩9,450 | ₩9,530 | -2.46% | 46.3만 |
|---|
| 2026.05.18 | ₩10,145 | ₩10,332 | ₩9,891 | ₩9,904 | -2.37% | 36.3만 |
|---|
| 2026.05.15 | ₩10,265 | ₩10,318 | ₩10,105 | ₩10,118 | -1.43% | 45만 |
|---|
| 2026.05.14 | ₩10,305 | ₩10,519 | ₩10,091 | ₩10,399 | +0.91% | 43.9만 |
|---|
| 2026.05.13 | ₩10,078 | ₩10,145 | ₩9,891 | ₩10,118 | +0.40% | 52.1만 |
|---|
| 2026.05.12 | ₩10,225 | ₩10,252 | ₩9,784 | ₩10,131 | -0.92% | 48.6만 |
|---|
| 2026.05.11 | ₩10,492 | ₩10,532 | ₩10,185 | ₩10,252 | -2.29% | 87.9만 |
|---|
| 2026.05.08 | ₩10,653 | ₩10,666 | ₩10,358 | ₩10,559 | -0.88% | 51.9만 |
|---|
| 2026.05.07 | ₩10,947 | ₩11,147 | ₩10,639 | ₩10,706 | -2.20% | 53.2만 |
|---|
| 2026.05.06 | ₩10,465 | ₩11,120 | ₩10,385 | ₩10,840 | +3.58% | 73.9만 |
|---|
| 2026.05.05 | ₩10,158 | ₩10,439 | ₩10,105 | ₩10,198 | +0.39% | 97.9만 |
|---|
| 2026.05.04 | ₩10,479 | ₩10,519 | ₩9,904 | ₩10,064 | -3.95% | 96.5만 |
|---|
| 2026.05.01 | ₩10,225 | ₩10,693 | ₩10,198 | ₩10,532 | +3.01% | 73.6만 |
|---|
| 2026.04.30 | ₩10,412 | ₩10,519 | ₩9,637 | ₩10,185 | -2.18% | 117만 |
|---|
| 2026.04.29 | ₩10,853 | ₩10,933 | ₩10,439 | ₩10,679 | -1.60% | 60.7만 |
|---|
| 2026.04.28 | ₩11,027 | ₩11,040 | ₩10,626 | ₩10,866 | -1.45% | 56.2만 |
|---|
| 2026.04.27 | ₩11,013 | ₩11,267 | ₩10,933 | ₩11,013 | 0.00% | 31.8만 |
|---|
| 2026.04.24 | ₩10,906 | ₩11,000 | ₩10,693 | ₩10,987 | +0.74% | 57.4만 |
|---|
| 2026.04.23 | ₩10,666 | ₩11,094 | ₩10,666 | ₩10,947 | +2.63% | 48.6만 |
|---|
| 2026.04.22 | ₩10,880 | ₩10,920 | ₩10,546 | ₩10,599 | -2.58% | 53.2만 |
|---|
| 2026.04.21 | ₩11,321 | ₩11,454 | ₩10,626 | ₩10,719 | -5.31% | 57.9만 |
|---|
| 2026.04.20 | ₩10,853 | ₩11,307 | ₩10,786 | ₩11,254 | +3.69% | 62.2만 |
|---|
| 2026.04.17 | ₩10,653 | ₩11,067 | ₩10,612 | ₩10,880 | +2.13% | 67.2만 |
|---|
| 2026.04.16 | ₩10,813 | ₩10,973 | ₩10,278 | ₩10,332 | -4.45% | 162.2만 |
|---|
| 2026.04.15 | ₩11,227 | ₩11,227 | ₩10,599 | ₩10,853 | -3.33% | 56.8만 |
|---|
| 2026.04.14 | ₩11,468 | ₩11,575 | ₩11,214 | ₩11,254 | -1.86% | 53.7만 |
|---|
| 2026.04.13 | ₩11,120 | ₩11,414 | ₩10,906 | ₩11,401 | +2.52% | 48.1만 |
|---|
| 2026.04.10 | ₩11,414 | ₩11,642 | ₩11,040 | ₩11,174 | -2.11% | 58.2만 |
|---|
| 2026.04.09 | ₩10,987 | ₩11,441 | ₩10,987 | ₩11,294 | +2.80% | 89.1만 |
|---|
| 2026.04.08 | ₩10,786 | ₩11,107 | ₩10,666 | ₩11,067 | +2.60% | 144.8만 |
|---|
| 2026.04.07 | ₩9,958 | ₩10,145 | ₩9,717 | ₩10,078 | +1.21% | 105.4만 |
|---|
| 2026.04.06 | ₩10,118 | ₩10,211 | ₩9,837 | ₩9,984 | -1.32% | 95.1만 |
|---|
| 2026.04.02 | ₩9,356 | ₩10,051 | ₩8,968 | ₩10,011 | +7.00% | 177.5만 |
|---|
| 2026.04.01 | ₩9,356 | ₩9,717 | ₩9,262 | ₩9,463 | +1.14% | 1288.8만 |
|---|
| 2026.03.31 | ₩8,688 | ₩9,236 | ₩8,594 | ₩9,236 | +6.31% | 375.4만 |
|---|
| 2026.03.30 | ₩9,142 | ₩9,236 | ₩8,862 | ₩8,862 | -3.07% | 103.6만 |
|---|
| 2026.03.27 | ₩9,169 | ₩9,262 | ₩8,995 | ₩9,089 | -0.87% | 98.9만 |
|---|
| 2026.03.26 | ₩9,369 | ₩9,490 | ₩9,236 | ₩9,262 | -1.14% | 69.4만 |
|---|
| 2026.03.25 | ₩9,797 | ₩9,851 | ₩9,262 | ₩9,490 | -3.14% | 72.9만 |
|---|
| 2026.03.24 | ₩9,463 | ₩9,904 | ₩9,369 | ₩9,557 | +0.99% | 177.8만 |
|---|
| 2026.03.23 | ₩9,610 | ₩9,944 | ₩9,436 | ₩9,623 | +0.14% | 94.2만 |
|---|
| 2026.03.20 | ₩9,583 | ₩9,690 | ₩9,049 | ₩9,102 | -5.02% | 139.3만 |
|---|
| 2026.03.19 | ₩9,490 | ₩9,730 | ₩9,262 | ₩9,570 | +0.85% | 85.3만 |
|---|
| 2026.03.18 | ₩9,623 | ₩9,958 | ₩9,610 | ₩9,690 | +0.69% | 107.4만 |
|---|
| 2026.03.17 | ₩10,024 | ₩10,091 | ₩9,436 | ₩9,597 | -4.27% | 111.1만 |
|---|
| 2026.03.16 | ₩9,931 | ₩10,051 | ₩9,757 | ₩9,837 | -0.94% | 105.8만 |
|---|
| 2026.03.13 | ₩10,706 | ₩10,973 | ₩9,717 | ₩9,757 | -8.86% | 103.4만 |
|---|
| 2026.03.12 | ₩10,800 | ₩11,000 | ₩10,572 | ₩10,653 | -1.36% | 77.2만 |
|---|
| 2026.03.11 | ₩11,147 | ₩11,414 | ₩10,960 | ₩11,040 | -0.96% | 56.8만 |
|---|
| 2026.03.10 | ₩11,241 | ₩11,708 | ₩11,120 | ₩11,174 | -0.59% | 144.1만 |
|---|
| 2026.03.09 | ₩11,160 | ₩11,374 | ₩10,666 | ₩11,281 | +1.08% | 152.5만 |
|---|
| 2026.03.06 | ₩11,521 | ₩11,882 | ₩11,454 | ₩11,575 | +0.46% | 100.3만 |
|---|
| 2026.03.05 | ₩12,256 | ₩12,524 | ₩11,882 | ₩11,882 | -3.05% | 95.7만 |
|---|
| 2026.03.04 | ₩12,470 | ₩12,818 | ₩12,203 | ₩12,644 | +1.39% | 65.7만 |
|---|
| 2026.03.03 | ₩12,270 | ₩12,430 | ₩12,016 | ₩12,256 | -0.11% | 69.8만 |
|---|
| 2026.03.02 | ₩12,671 | ₩12,925 | ₩12,430 | ₩12,831 | +1.27% | 71.8만 |
|---|
| 2026.02.27 | ₩12,965 | ₩13,045 | ₩12,631 | ₩13,005 | +0.31% | 86만 |
|---|
| 2026.02.26 | ₩13,794 | ₩14,208 | ₩12,524 | ₩13,232 | -4.07% | 82.8만 |
|---|
| 2026.02.25 | ₩14,328 | ₩14,355 | ₩13,820 | ₩14,047 | -1.96% | 41.6만 |
|---|
| 2026.02.24 | ₩14,128 | ₩14,328 | ₩13,994 | ₩14,088 | -0.28% | 33.4만 |
|---|
| 2026.02.23 | ₩14,315 | ₩14,328 | ₩13,820 | ₩14,047 | -1.87% | 53.8만 |
|---|
| 2026.02.20 | ₩14,342 | ₩14,529 | ₩14,061 | ₩14,448 | +0.75% | 49.2만 |
|---|
| 2026.02.19 | ₩14,221 | ₩14,595 | ₩14,168 | ₩14,395 | +1.22% | 45.5만 |
|---|
| 2026.02.18 | ₩14,288 | ₩14,582 | ₩13,994 | ₩14,141 | -1.03% | 33.6만 |
|---|
| 2026.02.17 | ₩14,649 | ₩14,662 | ₩14,208 | ₩14,422 | -1.55% | 43.9만 |
|---|
| 2026.02.13 | ₩14,756 | ₩14,956 | ₩14,489 | ₩14,729 | -0.18% | 50.7만 |
|---|
| 2026.02.12 | ₩15,437 | ₩15,638 | ₩14,489 | ₩14,756 | -4.42% | 75.6만 |
|---|
| 2026.02.11 | ₩15,130 | ₩15,371 | ₩14,742 | ₩15,237 | +0.71% | 69.2만 |
|---|
| 2026.02.10 | ₩15,237 | ₩15,250 | ₩14,756 | ₩14,836 | -2.63% | 56만 |
|---|
| 2026.02.09 | ₩14,569 | ₩15,250 | ₩14,475 | ₩15,170 | +4.13% | 63만 |
|---|
| 2026.02.06 | ₩14,088 | ₩14,970 | ₩14,088 | ₩14,783 | +4.93% | 102.5만 |
|---|
| 2026.02.05 | ₩14,168 | ₩14,622 | ₩13,914 | ₩14,034 | -0.94% | 74.6만 |
|---|
| 2026.02.04 | ₩13,834 | ₩14,395 | ₩13,834 | ₩14,235 | +2.90% | 92.1만 |
|---|
| 2026.02.03 | ₩12,925 | ₩13,673 | ₩12,898 | ₩13,593 | +5.17% | 71.2만 |
|---|
| 2026.02.02 | ₩12,631 | ₩13,446 | ₩12,604 | ₩12,978 | +2.75% | 92.3만 |
|---|
| 2026.01.30 | ₩12,310 | ₩12,845 | ₩12,310 | ₩12,751 | +3.58% | 71.5만 |
|---|
| 2026.01.29 | ₩11,602 | ₩12,524 | ₩11,602 | ₩12,497 | +7.72% | 75만 |
|---|
| 2026.01.28 | ₩11,749 | ₩11,882 | ₩11,428 | ₩11,481 | -2.28% | 46.2만 |
|---|
| 2026.01.27 | ₩11,695 | ₩11,829 | ₩11,561 | ₩11,695 | 0.00% | 28.8만 |
|---|
| 2026.01.26 | ₩11,896 | ₩11,962 | ₩11,668 | ₩11,708 | -1.57% | 38.8만 |
|---|
| 2026.01.23 | ₩12,256 | ₩12,297 | ₩11,842 | ₩11,869 | -3.16% | 49.4만 |
|---|
| 2026.01.22 | ₩12,337 | ₩12,497 | ₩12,176 | ₩12,256 | -0.65% | 47.5만 |
|---|
| 2026.01.21 | ₩11,815 | ₩12,390 | ₩11,695 | ₩12,243 | +3.62% | 46.9만 |
|---|
| 2026.01.20 | ₩12,163 | ₩12,243 | ₩11,628 | ₩11,655 | -4.18% | 48.8만 |
|---|
| 2026.01.16 | ₩12,417 | ₩12,537 | ₩12,283 | ₩12,417 | 0.00% | 56.9만 |
|---|
| 2026.01.15 | ₩11,962 | ₩12,591 | ₩11,962 | ₩12,470 | +4.25% | 73.1만 |
|---|
| 2026.01.14 | ₩11,842 | ₩12,203 | ₩11,842 | ₩12,002 | +1.35% | 55.6만 |
|---|
| 2026.01.13 | ₩11,508 | ₩11,989 | ₩11,441 | ₩11,802 | +2.56% | 60.8만 |
|---|
| 2026.01.12 | ₩11,267 | ₩11,548 | ₩11,267 | ₩11,428 | +1.42% | 37.9만 |
|---|
| 2026.01.09 | ₩11,508 | ₩11,602 | ₩11,227 | ₩11,441 | -0.58% | 46.2만 |
|---|
| 2026.01.08 | ₩10,693 | ₩11,588 | ₩10,693 | ₩11,468 | +7.25% | 73.4만 |
|---|
| 2026.01.07 | ₩11,267 | ₩11,294 | ₩10,746 | ₩10,773 | -4.39% | 55.6만 |
|---|
| 2026.01.06 | ₩10,693 | ₩11,267 | ₩10,693 | ₩11,254 | +5.25% | 85.8만 |
|---|
| 2026.01.05 | ₩10,653 | ₩10,987 | ₩10,653 | ₩10,786 | +1.25% | 45.7만 |
|---|
| 2026.01.02 | ₩10,492 | ₩10,773 | ₩10,425 | ₩10,639 | +1.40% | 56.8만 |
|---|
| 2025.12.31 | ₩10,399 | ₩10,532 | ₩10,358 | ₩10,465 | +0.64% | 47.9만 |
|---|
| 2025.12.30 | ₩10,332 | ₩10,546 | ₩10,278 | ₩10,506 | +1.68% | 48.4만 |
|---|
| 2025.12.29 | ₩10,519 | ₩10,612 | ₩10,305 | ₩10,318 | -1.91% | 50만 |
|---|
| 2025.12.26 | ₩10,786 | ₩10,813 | ₩10,519 | ₩10,546 | -2.23% | 44.4만 |
|---|
| 2025.12.24 | ₩10,679 | ₩11,013 | ₩10,586 | ₩10,826 | +1.38% | 57.2만 |
|---|
| 2025.12.23 | ₩10,064 | ₩10,412 | ₩10,024 | ₩10,372 | +3.05% | 73.7만 |
|---|
| 2025.12.22 | ₩10,546 | ₩10,559 | ₩10,024 | ₩10,185 | -3.42% | 102.2만 |
|---|
| 2025.12.19 | ₩10,866 | ₩10,920 | ₩10,345 | ₩10,492 | -3.44% | 329.2만 |
|---|
| 2025.12.18 | ₩11,054 | ₩11,227 | ₩10,853 | ₩10,920 | -1.21% | 94.7만 |
|---|
| 2025.12.17 | ₩11,040 | ₩11,361 | ₩10,866 | ₩10,920 | -1.09% | 66.6만 |
|---|
| 2025.12.16 | ₩10,933 | ₩11,187 | ₩10,933 | ₩11,027 | +0.86% | 70만 |
|---|
| 2025.12.15 | ₩11,281 | ₩11,401 | ₩10,920 | ₩10,960 | -2.84% | 67.4만 |
|---|
| 2025.12.12 | ₩11,628 | ₩11,695 | ₩11,174 | ₩11,201 | -3.68% | 62.9만 |
|---|
| 2025.12.11 | ₩11,267 | ₩11,602 | ₩11,267 | ₩11,561 | +2.61% | 41.9만 |
|---|
| 2025.12.10 | ₩10,893 | ₩11,388 | ₩10,893 | ₩11,227 | +3.07% | 57.9만 |
|---|
| 2025.12.09 | ₩11,054 | ₩11,267 | ₩10,866 | ₩10,920 | -1.21% | 67.8만 |
|---|
| 2025.12.08 | ₩11,147 | ₩11,896 | ₩11,054 | ₩11,267 | +1.08% | 101.3만 |
|---|
| 2025.12.05 | ₩11,120 | ₩11,361 | ₩10,933 | ₩10,973 | -1.32% | 43.3만 |
|---|
| 2025.12.04 | ₩11,067 | ₩11,147 | ₩10,920 | ₩11,107 | +0.36% | 54.6만 |
|---|
| 2025.12.03 | ₩10,880 | ₩11,067 | ₩10,826 | ₩11,067 | +1.72% | 50.4만 |
|---|
| 2025.12.02 | ₩10,626 | ₩10,893 | ₩10,452 | ₩10,773 | +1.38% | 50.5만 |
|---|
| 2025.12.01 | ₩10,626 | ₩10,933 | ₩10,546 | ₩10,572 | -0.50% | 48.6만 |
|---|
| 2025.11.28 | ₩10,920 | ₩10,933 | ₩10,773 | ₩10,813 | -0.98% | 21.2만 |
|---|
| 2025.11.26 | ₩11,067 | ₩11,254 | ₩10,920 | ₩10,920 | -1.33% | 67.8만 |
|---|
| 2025.11.25 | ₩10,492 | ₩11,214 | ₩10,492 | ₩11,174 | +6.50% | 85.1만 |
|---|
| 2025.11.24 | ₩10,198 | ₩10,452 | ₩10,051 | ₩10,399 | +1.97% | 156만 |
|---|
| 2025.11.21 | ₩9,810 | ₩10,318 | ₩9,650 | ₩10,238 | +4.36% | 37.3만 |
|---|
| 2025.11.20 | ₩9,770 | ₩10,064 | ₩9,530 | ₩9,663 | -1.09% | 60.8만 |
|---|
| 2025.11.19 | ₩9,931 | ₩10,024 | ₩9,490 | ₩9,610 | -3.23% | 54.2만 |
|---|
| 2025.11.18 | ₩9,837 | ₩9,917 | ₩9,704 | ₩9,837 | 0.00% | 45.8만 |
|---|
| 2025.11.17 | ₩10,011 | ₩10,038 | ₩9,784 | ₩9,958 | -0.53% | 53.7만 |
|---|
| 2025.11.14 | ₩10,265 | ₩10,385 | ₩9,917 | ₩10,118 | -1.43% | 45.3만 |
|---|
| 2025.11.13 | ₩10,358 | ₩10,519 | ₩10,145 | ₩10,385 | +0.26% | 58.2만 |
|---|
| 2025.11.12 | ₩10,452 | ₩10,546 | ₩10,265 | ₩10,439 | -0.13% | 50.3만 |
|---|
| 2025.11.11 | ₩10,586 | ₩10,639 | ₩10,425 | ₩10,425 | -1.52% | 44.8만 |
|---|
| 2025.11.10 | ₩10,800 | ₩10,880 | ₩10,332 | ₩10,586 | -1.98% | 66.1만 |
|---|
| 2025.11.07 | ₩10,091 | ₩10,465 | ₩9,917 | ₩10,452 | +3.58% | 62.2만 |
|---|
| 2025.11.06 | ₩11,321 | ₩11,401 | ₩9,891 | ₩10,305 | -8.97% | 198.8만 |
|---|
| 2025.11.05 | ₩10,506 | ₩10,840 | ₩10,452 | ₩10,626 | +1.15% | 61.9만 |
|---|
| 2025.11.04 | ₩10,198 | ₩10,599 | ₩10,038 | ₩10,465 | +2.62% | 74만 |
|---|
| 2025.11.03 | ₩9,998 | ₩10,412 | ₩9,730 | ₩10,372 | +3.74% | 53.5만 |
|---|
| 2025.10.31 | ₩10,158 | ₩10,292 | ₩9,904 | ₩10,091 | -0.66% | 39.8만 |
|---|
| 2025.10.30 | ₩10,519 | ₩10,693 | ₩10,158 | ₩10,198 | -3.05% | 37.9만 |
|---|
| 2025.10.29 | ₩10,358 | ₩10,920 | ₩10,345 | ₩10,639 | +2.71% | 49.3만 |
|---|
| 2025.10.28 | ₩10,465 | ₩10,626 | ₩10,358 | ₩10,399 | -0.64% | 32.2만 |
|---|
| 2025.10.27 | ₩10,719 | ₩10,906 | ₩10,399 | ₩10,465 | -2.37% | 36.4만 |
|---|
| 2025.10.24 | ₩10,425 | ₩10,653 | ₩10,318 | ₩10,653 | +2.18% | 37.8만 |
|---|
| 2025.10.23 | ₩10,078 | ₩10,318 | ₩9,944 | ₩10,238 | +1.59% | 35.8만 |
|---|
| 2025.10.22 | ₩10,078 | ₩10,252 | ₩9,877 | ₩10,024 | -0.53% | 39.1만 |
|---|
| 2025.10.21 | ₩9,891 | ₩10,091 | ₩9,851 | ₩10,078 | +1.89% | 35.3만 |
|---|
| 2025.10.20 | ₩9,971 | ₩10,145 | ₩9,917 | ₩9,944 | -0.27% | 30.8만 |
|---|
| 2025.10.17 | ₩9,810 | ₩9,944 | ₩9,704 | ₩9,851 | +0.41% | 51.5만 |
|---|
| 2025.10.16 | ₩9,984 | ₩10,078 | ₩9,677 | ₩9,877 | -1.07% | 57.6만 |
|---|
| 2025.10.15 | ₩10,118 | ₩10,345 | ₩9,931 | ₩10,011 | -1.06% | 33.5만 |
|---|
| 2025.10.14 | ₩9,650 | ₩10,131 | ₩9,650 | ₩10,011 | +3.74% | 32.6만 |
|---|
| 2025.10.13 | ₩9,971 | ₩10,011 | ₩9,770 | ₩9,891 | -0.80% | 34.3만 |
|---|
| 2025.10.10 | ₩10,064 | ₩10,332 | ₩9,757 | ₩9,784 | -2.79% | 47.3만 |
|---|
| 2025.10.09 | ₩10,425 | ₩10,452 | ₩10,118 | ₩10,118 | -2.95% | 36만 |
|---|
| 2025.10.08 | ₩10,572 | ₩10,786 | ₩10,385 | ₩10,465 | -1.01% | 45.9만 |
|---|
| 2025.10.07 | ₩10,519 | ₩10,599 | ₩10,358 | ₩10,465 | -0.51% | 55.2만 |
|---|
| 2025.10.06 | ₩11,160 | ₩11,201 | ₩10,452 | ₩10,506 | -5.87% | 75.4만 |
|---|
| 2025.10.03 | ₩10,452 | ₩11,254 | ₩10,452 | ₩11,120 | +6.39% | 112만 |
|---|
| 2025.10.02 | ₩10,158 | ₩10,425 | ₩10,091 | ₩10,358 | +1.97% | 52.8만 |
|---|
| 2025.10.01 | ₩10,105 | ₩10,225 | ₩9,998 | ₩10,118 | +0.13% | 51.5만 |
|---|
| 2025.09.30 | ₩10,158 | ₩10,278 | ₩9,851 | ₩10,105 | -0.53% | 82.5만 |
|---|
| 2025.09.29 | ₩10,345 | ₩10,372 | ₩10,064 | ₩10,252 | -0.90% | 70.5만 |
|---|
| 2025.09.26 | ₩10,131 | ₩10,358 | ₩10,131 | ₩10,278 | +1.45% | 43.1만 |
|---|
| 2025.09.25 | ₩9,998 | ₩10,198 | ₩9,864 | ₩10,118 | +1.20% | 56만 |
|---|
| 2025.09.24 | ₩10,051 | ₩10,238 | ₩9,944 | ₩10,158 | +1.06% | 66.8만 |
|---|
| 2025.09.23 | ₩10,719 | ₩10,813 | ₩9,944 | ₩10,078 | -5.99% | 145.1만 |
|---|
| 2025.09.22 | ₩10,893 | ₩10,987 | ₩10,626 | ₩10,639 | -2.33% | 91.1만 |
|---|
| 2025.09.19 | ₩11,361 | ₩11,388 | ₩10,773 | ₩10,906 | -4.00% | 115.4만 |
|---|
| 2025.09.18 | ₩11,588 | ₩11,789 | ₩11,227 | ₩11,321 | -2.31% | 133.7만 |
|---|
| 2025.09.17 | ₩11,749 | ₩12,069 | ₩11,388 | ₩11,441 | -2.62% | 43.6만 |
|---|
| 2025.09.16 | ₩11,829 | ₩11,829 | ₩11,615 | ₩11,682 | -1.24% | 31.7만 |
|---|
| 2025.09.15 | ₩11,668 | ₩11,882 | ₩11,508 | ₩11,829 | +1.37% | 38.5만 |
|---|
| 2025.09.12 | ₩11,521 | ₩11,695 | ₩11,401 | ₩11,548 | +0.23% | 25.2만 |
|---|
| 2025.09.11 | ₩11,361 | ₩11,829 | ₩11,361 | ₩11,682 | +2.82% | 54.6만 |
|---|
| 2025.09.10 | ₩11,227 | ₩11,481 | ₩11,214 | ₩11,414 | +1.67% | 33.6만 |
|---|
| 2025.09.09 | ₩11,802 | ₩11,842 | ₩11,120 | ₩11,160 | -5.44% | 39만 |
|---|
| 2025.09.08 | ₩11,802 | ₩11,909 | ₩11,495 | ₩11,829 | +0.23% | 40.8만 |
|---|
| 2025.09.05 | ₩11,735 | ₩12,056 | ₩11,615 | ₩11,749 | +0.11% | 27.9만 |
|---|
| 2025.09.04 | ₩11,561 | ₩11,789 | ₩11,414 | ₩11,722 | +1.39% | 37.5만 |
|---|
| 2025.09.03 | ₩11,682 | ₩11,815 | ₩11,414 | ₩11,561 | -1.03% | 35.1만 |
|---|
| 2025.09.02 | ₩11,495 | ₩11,749 | ₩11,401 | ₩11,708 | +1.86% | 30.7만 |
|---|
| 2025.08.29 | ₩11,962 | ₩11,962 | ₩11,628 | ₩11,789 | -1.45% | 37.7만 |
|---|
| 2025.08.28 | ₩12,176 | ₩12,176 | ₩11,869 | ₩11,976 | -1.65% | 39.9만 |
|---|