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 | ₩9,166 | ₩9,486 | ₩9,072 | ₩9,286 | +1.31% | 61.9만 |
| 2026.10.08 | ₩9,046 | ₩9,166 | ₩8,858 | ₩9,112 | +0.74% | 81.7만 |
| 2026.10.07 | ₩9,259 | ₩9,313 | ₩8,858 | ₩9,152 | -1.15% | 49만 |
| 2026.10.06 | ₩9,406 | ₩9,567 | ₩9,353 | ₩9,393 | -0.14% | 52.8만 |
| 2026.10.05 | ₩9,339 | ₩9,553 | ₩9,152 | ₩9,326 | -0.14% | 34.7만 |
| 2026.10.02 | ₩9,273 | ₩9,380 | ₩9,152 | ₩9,339 | +0.72% | 54.2만 |
| 2026.10.01 | ₩8,925 | ₩9,193 | ₩8,805 | ₩9,086 | +1.80% | 57.8만 |
| 2026.09.30 | ₩9,219 | ₩9,339 | ₩8,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,059 |
| -1.74% |
| 80.8만 |
| 2026.09.29 | ₩9,393 | ₩9,633 | ₩9,246 | ₩9,259 | -1.42% | 75.8만 |
|---|
| 2026.09.28 | ₩9,246 | ₩9,380 | ₩9,099 | ₩9,353 | +1.16% | 86.7만 |
|---|
| 2026.09.25 | ₩9,580 | ₩9,580 | ₩9,380 | ₩9,446 | -1.39% | 43.3만 |
|---|
| 2026.09.24 | ₩9,593 | ₩9,593 | ₩9,313 | ₩9,446 | -1.53% | 64.6만 |
|---|
| 2026.09.23 | — | — | — | ₩9,674 | — | — |
|---|
| 2026.09.22 | ₩9,981 | ₩10,041 | ₩9,767 | ₩10,008 | +0.27% | 48.1만 |
|---|
| 2026.09.21 | ₩9,433 | ₩10,034 | ₩9,313 | ₩9,834 | +4.25% | 76.6만 |
|---|
| 2026.09.18 | ₩9,553 | ₩9,553 | ₩9,273 | ₩9,353 | -2.10% | 84.9만 |
|---|
| 2026.09.17 | ₩9,740 | ₩9,807 | ₩9,527 | ₩9,553 | -1.92% | 29.2만 |
|---|
| 2026.09.16 | — | — | — | ₩9,473 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩9,593 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩9,486 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩9,607 | — | — |
|---|
| 2026.08.27 | ₩9,353 | ₩9,446 | ₩9,206 | ₩9,339 | -0.14% | 41.8만 |
|---|
| 2026.08.26 | ₩9,633 | ₩9,714 | ₩9,420 | ₩9,420 | -2.22% | 39.1만 |
|---|
| 2026.08.25 | ₩9,500 | ₩9,647 | ₩9,380 | ₩9,607 | +1.13% | 35만 |
|---|
| 2026.08.24 | ₩9,593 | ₩9,794 | ₩9,366 | ₩9,393 | -2.09% | 61.7만 |
|---|
| 2026.08.21 | ₩9,005 | ₩9,620 | ₩8,925 | ₩9,553 | +6.08% | 68.2만 |
|---|
| 2026.08.20 | ₩8,591 | ₩8,992 | ₩8,551 | ₩8,912 | +3.73% | 63.9만 |
|---|
| 2026.08.19 | ₩8,618 | ₩8,778 | ₩8,551 | ₩8,725 | +1.24% | 61.2만 |
|---|
| 2026.08.18 | ₩8,885 | ₩8,885 | ₩8,511 | ₩8,578 | -3.46% | 57.3만 |
|---|
| 2026.08.17 | ₩9,112 | ₩9,166 | ₩8,845 | ₩8,845 | -2.93% | 63.6만 |
|---|
| 2026.08.14 | ₩9,086 | ₩9,219 | ₩8,845 | ₩9,219 | +1.47% | 53.7만 |
|---|
| 2026.08.13 | ₩9,406 | ₩9,446 | ₩9,059 | ₩9,072 | -3.55% | 59.4만 |
|---|
| 2026.08.12 | ₩9,700 | ₩9,740 | ₩9,246 | ₩9,313 | -3.99% | 58.8만 |
|---|
| 2026.08.11 | ₩9,580 | ₩9,820 | ₩9,433 | ₩9,540 | -0.42% | 45.7만 |
|---|
| 2026.08.10 | ₩9,687 | ₩9,767 | ₩9,433 | ₩9,460 | -2.34% | 72.3만 |
|---|
| 2026.08.07 | ₩9,620 | ₩9,994 | ₩9,567 | ₩9,834 | +2.22% | 44.9만 |
|---|
| 2026.08.06 | ₩9,807 | ₩9,994 | ₩9,580 | ₩9,633 | -1.77% | 70.5만 |
|---|
| 2026.08.05 | ₩9,954 | ₩10,021 | ₩9,740 | ₩9,754 | -2.01% | 42.9만 |
|---|
| 2026.08.04 | ₩9,767 | ₩10,008 | ₩9,620 | ₩10,008 | +2.46% | 54.2만 |
|---|
| 2026.08.03 | ₩9,714 | ₩10,008 | ₩9,500 | ₩9,647 | -0.69% | 77만 |
|---|
| 2026.07.31 | ₩9,700 | ₩9,901 | ₩9,406 | ₩9,647 | -0.55% | 78.5만 |
|---|
| 2026.07.30 | ₩10,008 | ₩10,395 | ₩9,420 | ₩9,834 | -1.74% | 58.7만 |
|---|
| 2026.07.29 | ₩10,809 | ₩10,809 | ₩10,074 | ₩10,221 | -5.44% | 55.3만 |
|---|
| 2026.07.28 | ₩10,836 | ₩11,157 | ₩10,742 | ₩11,010 | +1.60% | 43.6만 |
|---|
| 2026.07.27 | ₩10,823 | ₩11,023 | ₩10,435 | ₩10,769 | -0.49% | 34.8만 |
|---|
| 2026.07.24 | ₩10,622 | ₩10,756 | ₩10,475 | ₩10,716 | +0.88% | 34.6만 |
|---|
| 2026.07.23 | ₩10,448 | ₩10,662 | ₩10,248 | ₩10,542 | +0.90% | 49.8만 |
|---|
| 2026.07.22 | ₩10,275 | ₩10,702 | ₩10,128 | ₩10,636 | +3.51% | 40.9만 |
|---|
| 2026.07.21 | ₩10,235 | ₩10,422 | ₩10,114 | ₩10,368 | +1.31% | 30.9만 |
|---|
| 2026.07.20 | ₩10,275 | ₩10,315 | ₩9,994 | ₩10,101 | -1.69% | 25.9만 |
|---|
| 2026.07.17 | ₩10,195 | ₩10,435 | ₩10,114 | ₩10,235 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩10,181 | ₩10,542 | ₩10,168 | ₩10,475 | +2.89% | 38.9만 |
|---|
| 2026.07.15 | ₩10,155 | ₩10,301 | ₩9,967 | ₩10,208 | +0.53% | 46.6만 |
|---|
| 2026.07.14 | ₩9,981 | ₩10,101 | ₩9,861 | ₩10,088 | +1.07% | 61.7만 |
|---|
| 2026.07.13 | ₩9,820 | ₩9,901 | ₩9,633 | ₩9,820 | 0.00% | 36.2만 |
|---|
| 2026.07.10 | ₩9,567 | ₩9,887 | ₩9,567 | ₩9,807 | +2.51% | 36.4만 |
|---|
| 2026.07.09 | ₩9,647 | ₩9,727 | ₩9,433 | ₩9,580 | -0.69% | 37.2만 |
|---|
| 2026.07.08 | ₩9,580 | ₩9,714 | ₩9,366 | ₩9,540 | -0.42% | 52.8만 |
|---|
| 2026.07.07 | ₩9,981 | ₩9,981 | ₩9,567 | ₩9,780 | -2.01% | 62.9만 |
|---|
| 2026.07.06 | ₩9,647 | ₩9,994 | ₩9,553 | ₩9,954 | +3.19% | 45.5만 |
|---|
| 2026.07.02 | ₩10,355 | ₩10,529 | ₩9,527 | ₩9,633 | -6.97% | 58.3만 |
|---|
| 2026.07.01 | ₩10,301 | ₩10,462 | ₩10,101 | ₩10,248 | -0.52% | 54.2만 |
|---|
| 2026.06.30 | ₩10,489 | ₩10,582 | ₩10,301 | ₩10,301 | -1.78% | 53.9만 |
|---|
| 2026.06.29 | ₩10,542 | ₩10,595 | ₩10,275 | ₩10,489 | -0.51% | 69만 |
|---|
| 2026.06.26 | ₩10,422 | ₩10,742 | ₩10,355 | ₩10,716 | +2.82% | 214.1만 |
|---|
| 2026.06.25 | ₩10,141 | ₩10,582 | ₩10,141 | ₩10,555 | +4.08% | 37.8만 |
|---|
| 2026.06.24 | ₩9,767 | ₩10,074 | ₩9,740 | ₩10,034 | +2.74% | 39.1만 |
|---|
| 2026.06.23 | ₩9,887 | ₩9,994 | ₩9,674 | ₩9,727 | -1.62% | 91.9만 |
|---|
| 2026.06.22 | ₩10,074 | ₩10,261 | ₩9,967 | ₩10,101 | +0.27% | 38.7만 |
|---|
| 2026.06.18 | ₩9,941 | ₩10,221 | ₩9,927 | ₩10,114 | +1.75% | 75.8만 |
|---|
| 2026.06.17 | ₩10,128 | ₩10,195 | ₩9,780 | ₩9,834 | -2.90% | 44.5만 |
|---|
| 2026.06.16 | ₩10,208 | ₩10,301 | ₩9,927 | ₩10,034 | -1.70% | 49.7만 |
|---|
| 2026.06.15 | ₩10,595 | ₩10,742 | ₩10,088 | ₩10,141 | -4.29% | 39.4만 |
|---|
| 2026.06.12 | ₩10,061 | ₩10,448 | ₩10,061 | ₩10,315 | +2.52% | 42.9만 |
|---|
| 2026.06.11 | ₩9,754 | ₩9,994 | ₩9,620 | ₩9,874 | +1.23% | 44.4만 |
|---|
| 2026.06.10 | ₩9,941 | ₩9,994 | ₩9,607 | ₩9,660 | -2.82% | 37.1만 |
|---|
| 2026.06.09 | ₩10,021 | ₩10,235 | ₩9,674 | ₩9,967 | -0.53% | 35.5만 |
|---|
| 2026.06.08 | ₩9,861 | ₩10,074 | ₩9,780 | ₩9,874 | +0.14% | 34.2만 |
|---|
| 2026.06.05 | ₩10,261 | ₩10,288 | ₩9,553 | ₩9,740 | -5.08% | 40.4만 |
|---|
| 2026.06.04 | ₩10,328 | ₩10,529 | ₩10,328 | ₩10,422 | +0.91% | 31.9만 |
|---|
| 2026.06.03 | ₩10,275 | ₩10,462 | ₩10,155 | ₩10,261 | -0.13% | 57.4만 |
|---|
| 2026.06.02 | ₩9,914 | ₩10,435 | ₩9,727 | ₩10,301 | +3.91% | 64.1만 |
|---|
| 2026.06.01 | ₩9,513 | ₩9,780 | ₩9,353 | ₩9,754 | +2.53% | 57.8만 |
|---|
| 2026.05.29 | ₩9,660 | ₩9,780 | ₩9,513 | ₩9,647 | -0.14% | 93.2만 |
|---|
| 2026.05.28 | ₩9,540 | ₩9,767 | ₩9,500 | ₩9,714 | +1.82% | 50.8만 |
|---|
| 2026.05.27 | ₩9,847 | ₩10,021 | ₩9,473 | ₩9,660 | -1.90% | 56.2만 |
|---|
| 2026.05.26 | ₩9,834 | ₩9,954 | ₩9,593 | ₩9,700 | -1.36% | 58.3만 |
|---|
| 2026.05.22 | ₩9,927 | ₩9,967 | ₩9,767 | ₩9,820 | -1.08% | 33만 |
|---|
| 2026.05.21 | ₩9,593 | ₩9,941 | ₩9,420 | ₩9,847 | +2.65% | 44.5만 |
|---|
| 2026.05.20 | ₩9,486 | ₩9,807 | ₩9,406 | ₩9,767 | +2.96% | 41.3만 |
|---|
| 2026.05.19 | ₩9,767 | ₩9,767 | ₩9,446 | ₩9,527 | -2.46% | 46.3만 |
|---|
| 2026.05.18 | ₩10,141 | ₩10,328 | ₩9,887 | ₩9,901 | -2.37% | 36.3만 |
|---|
| 2026.05.15 | ₩10,261 | ₩10,315 | ₩10,101 | ₩10,114 | -1.43% | 45만 |
|---|
| 2026.05.14 | ₩10,301 | ₩10,515 | ₩10,088 | ₩10,395 | +0.91% | 43.9만 |
|---|
| 2026.05.13 | ₩10,074 | ₩10,141 | ₩9,887 | ₩10,114 | +0.40% | 52.1만 |
|---|
| 2026.05.12 | ₩10,221 | ₩10,248 | ₩9,780 | ₩10,128 | -0.92% | 48.6만 |
|---|
| 2026.05.11 | ₩10,489 | ₩10,529 | ₩10,181 | ₩10,248 | -2.29% | 87.9만 |
|---|
| 2026.05.08 | ₩10,649 | ₩10,662 | ₩10,355 | ₩10,555 | -0.88% | 51.9만 |
|---|
| 2026.05.07 | ₩10,943 | ₩11,143 | ₩10,636 | ₩10,702 | -2.20% | 53.2만 |
|---|
| 2026.05.06 | ₩10,462 | ₩11,117 | ₩10,382 | ₩10,836 | +3.58% | 73.9만 |
|---|
| 2026.05.05 | ₩10,155 | ₩10,435 | ₩10,101 | ₩10,195 | +0.39% | 97.9만 |
|---|
| 2026.05.04 | ₩10,475 | ₩10,515 | ₩9,901 | ₩10,061 | -3.95% | 96.5만 |
|---|
| 2026.05.01 | ₩10,221 | ₩10,689 | ₩10,195 | ₩10,529 | +3.01% | 73.6만 |
|---|
| 2026.04.30 | ₩10,408 | ₩10,515 | ₩9,633 | ₩10,181 | -2.18% | 117만 |
|---|
| 2026.04.29 | ₩10,849 | ₩10,929 | ₩10,435 | ₩10,676 | -1.60% | 60.7만 |
|---|
| 2026.04.28 | ₩11,023 | ₩11,036 | ₩10,622 | ₩10,863 | -1.45% | 56.2만 |
|---|
| 2026.04.27 | ₩11,010 | ₩11,263 | ₩10,929 | ₩11,010 | 0.00% | 31.8만 |
|---|
| 2026.04.24 | ₩10,903 | ₩10,996 | ₩10,689 | ₩10,983 | +0.74% | 57.4만 |
|---|
| 2026.04.23 | ₩10,662 | ₩11,090 | ₩10,662 | ₩10,943 | +2.63% | 48.6만 |
|---|
| 2026.04.22 | ₩10,876 | ₩10,916 | ₩10,542 | ₩10,595 | -2.58% | 53.2만 |
|---|
| 2026.04.21 | ₩11,317 | ₩11,451 | ₩10,622 | ₩10,716 | -5.31% | 57.9만 |
|---|
| 2026.04.20 | ₩10,849 | ₩11,304 | ₩10,782 | ₩11,250 | +3.69% | 62.2만 |
|---|
| 2026.04.17 | ₩10,649 | ₩11,063 | ₩10,609 | ₩10,876 | +2.13% | 67.2만 |
|---|
| 2026.04.16 | ₩10,809 | ₩10,970 | ₩10,275 | ₩10,328 | -4.45% | 162.2만 |
|---|
| 2026.04.15 | ₩11,223 | ₩11,223 | ₩10,595 | ₩10,849 | -3.33% | 56.8만 |
|---|
| 2026.04.14 | ₩11,464 | ₩11,571 | ₩11,210 | ₩11,250 | -1.86% | 53.7만 |
|---|
| 2026.04.13 | ₩11,117 | ₩11,410 | ₩10,903 | ₩11,397 | +2.52% | 48.1만 |
|---|
| 2026.04.10 | ₩11,410 | ₩11,638 | ₩11,036 | ₩11,170 | -2.11% | 58.2만 |
|---|
| 2026.04.09 | ₩10,983 | ₩11,437 | ₩10,983 | ₩11,290 | +2.80% | 89.1만 |
|---|
| 2026.04.08 | ₩10,782 | ₩11,103 | ₩10,662 | ₩11,063 | +2.60% | 144.8만 |
|---|
| 2026.04.07 | ₩9,954 | ₩10,141 | ₩9,714 | ₩10,074 | +1.21% | 105.4만 |
|---|
| 2026.04.06 | ₩10,114 | ₩10,208 | ₩9,834 | ₩9,981 | -1.32% | 95.1만 |
|---|
| 2026.04.02 | ₩9,353 | ₩10,048 | ₩8,965 | ₩10,008 | +7.00% | 177.5만 |
|---|
| 2026.04.01 | ₩9,353 | ₩9,714 | ₩9,259 | ₩9,460 | +1.14% | 1288.8만 |
|---|
| 2026.03.31 | ₩8,685 | ₩9,233 | ₩8,591 | ₩9,233 | +6.31% | 375.4만 |
|---|
| 2026.03.30 | ₩9,139 | ₩9,233 | ₩8,858 | ₩8,858 | -3.07% | 103.6만 |
|---|
| 2026.03.27 | ₩9,166 | ₩9,259 | ₩8,992 | ₩9,086 | -0.87% | 98.9만 |
|---|
| 2026.03.26 | ₩9,366 | ₩9,486 | ₩9,233 | ₩9,259 | -1.14% | 69.4만 |
|---|
| 2026.03.25 | ₩9,794 | ₩9,847 | ₩9,259 | ₩9,486 | -3.14% | 72.9만 |
|---|
| 2026.03.24 | ₩9,460 | ₩9,901 | ₩9,366 | ₩9,553 | +0.99% | 177.8만 |
|---|
| 2026.03.23 | ₩9,607 | ₩9,941 | ₩9,433 | ₩9,620 | +0.14% | 94.2만 |
|---|
| 2026.03.20 | ₩9,580 | ₩9,687 | ₩9,046 | ₩9,099 | -5.02% | 139.3만 |
|---|
| 2026.03.19 | ₩9,486 | ₩9,727 | ₩9,259 | ₩9,567 | +0.85% | 85.3만 |
|---|
| 2026.03.18 | ₩9,620 | ₩9,954 | ₩9,607 | ₩9,687 | +0.69% | 107.4만 |
|---|
| 2026.03.17 | ₩10,021 | ₩10,088 | ₩9,433 | ₩9,593 | -4.27% | 111.1만 |
|---|
| 2026.03.16 | ₩9,927 | ₩10,048 | ₩9,754 | ₩9,834 | -0.94% | 105.8만 |
|---|
| 2026.03.13 | ₩10,702 | ₩10,970 | ₩9,714 | ₩9,754 | -8.86% | 103.4만 |
|---|
| 2026.03.12 | ₩10,796 | ₩10,996 | ₩10,569 | ₩10,649 | -1.36% | 77.2만 |
|---|
| 2026.03.11 | ₩11,143 | ₩11,410 | ₩10,956 | ₩11,036 | -0.96% | 56.8만 |
|---|
| 2026.03.10 | ₩11,237 | ₩11,704 | ₩11,117 | ₩11,170 | -0.59% | 144.1만 |
|---|
| 2026.03.09 | ₩11,157 | ₩11,370 | ₩10,662 | ₩11,277 | +1.08% | 152.5만 |
|---|
| 2026.03.06 | ₩11,517 | ₩11,878 | ₩11,451 | ₩11,571 | +0.46% | 100.3만 |
|---|
| 2026.03.05 | ₩12,252 | ₩12,519 | ₩11,878 | ₩11,878 | -3.05% | 95.7만 |
|---|
| 2026.03.04 | ₩12,466 | ₩12,813 | ₩12,199 | ₩12,640 | +1.39% | 65.7만 |
|---|
| 2026.03.03 | ₩12,266 | ₩12,426 | ₩12,012 | ₩12,252 | -0.11% | 69.8만 |
|---|
| 2026.03.02 | ₩12,666 | ₩12,920 | ₩12,426 | ₩12,827 | +1.27% | 71.8만 |
|---|
| 2026.02.27 | ₩12,960 | ₩13,041 | ₩12,626 | ₩13,000 | +0.31% | 86만 |
|---|
| 2026.02.26 | ₩13,789 | ₩14,203 | ₩12,519 | ₩13,228 | -4.07% | 82.8만 |
|---|
| 2026.02.25 | ₩14,323 | ₩14,350 | ₩13,815 | ₩14,043 | -1.96% | 41.6만 |
|---|
| 2026.02.24 | ₩14,123 | ₩14,323 | ₩13,989 | ₩14,083 | -0.28% | 33.4만 |
|---|
| 2026.02.23 | ₩14,310 | ₩14,323 | ₩13,815 | ₩14,043 | -1.87% | 53.8만 |
|---|
| 2026.02.20 | ₩14,337 | ₩14,524 | ₩14,056 | ₩14,443 | +0.75% | 49.2만 |
|---|
| 2026.02.19 | ₩14,216 | ₩14,590 | ₩14,163 | ₩14,390 | +1.22% | 45.5만 |
|---|
| 2026.02.18 | ₩14,283 | ₩14,577 | ₩13,989 | ₩14,136 | -1.03% | 33.6만 |
|---|
| 2026.02.17 | ₩14,644 | ₩14,657 | ₩14,203 | ₩14,417 | -1.55% | 43.9만 |
|---|
| 2026.02.13 | ₩14,751 | ₩14,951 | ₩14,484 | ₩14,724 | -0.18% | 50.7만 |
|---|
| 2026.02.12 | ₩15,432 | ₩15,633 | ₩14,484 | ₩14,751 | -4.42% | 75.6만 |
|---|
| 2026.02.11 | ₩15,125 | ₩15,365 | ₩14,737 | ₩15,232 | +0.71% | 69.2만 |
|---|
| 2026.02.10 | ₩15,232 | ₩15,245 | ₩14,751 | ₩14,831 | -2.63% | 56만 |
|---|
| 2026.02.09 | ₩14,564 | ₩15,245 | ₩14,470 | ₩15,165 | +4.13% | 63만 |
|---|
| 2026.02.06 | ₩14,083 | ₩14,965 | ₩14,083 | ₩14,777 | +4.93% | 102.5만 |
|---|
| 2026.02.05 | ₩14,163 | ₩14,617 | ₩13,909 | ₩14,029 | -0.94% | 74.6만 |
|---|
| 2026.02.04 | ₩13,829 | ₩14,390 | ₩13,829 | ₩14,230 | +2.90% | 92.1만 |
|---|
| 2026.02.03 | ₩12,920 | ₩13,669 | ₩12,894 | ₩13,588 | +5.17% | 71.2만 |
|---|
| 2026.02.02 | ₩12,626 | ₩13,441 | ₩12,600 | ₩12,974 | +2.75% | 92.3만 |
|---|
| 2026.01.30 | ₩12,306 | ₩12,840 | ₩12,306 | ₩12,747 | +3.58% | 71.5만 |
|---|
| 2026.01.29 | ₩11,598 | ₩12,519 | ₩11,598 | ₩12,493 | +7.72% | 75만 |
|---|
| 2026.01.28 | ₩11,744 | ₩11,878 | ₩11,424 | ₩11,477 | -2.28% | 46.2만 |
|---|
| 2026.01.27 | ₩11,691 | ₩11,825 | ₩11,557 | ₩11,691 | 0.00% | 28.8만 |
|---|
| 2026.01.26 | ₩11,891 | ₩11,958 | ₩11,664 | ₩11,704 | -1.57% | 38.8만 |
|---|
| 2026.01.23 | ₩12,252 | ₩12,292 | ₩11,838 | ₩11,865 | -3.16% | 49.4만 |
|---|
| 2026.01.22 | ₩12,332 | ₩12,493 | ₩12,172 | ₩12,252 | -0.65% | 47.5만 |
|---|
| 2026.01.21 | ₩11,811 | ₩12,386 | ₩11,691 | ₩12,239 | +3.62% | 46.9만 |
|---|
| 2026.01.20 | ₩12,159 | ₩12,239 | ₩11,624 | ₩11,651 | -4.18% | 48.8만 |
|---|
| 2026.01.16 | ₩12,413 | ₩12,533 | ₩12,279 | ₩12,413 | 0.00% | 56.9만 |
|---|
| 2026.01.15 | ₩11,958 | ₩12,586 | ₩11,958 | ₩12,466 | +4.25% | 73.1만 |
|---|
| 2026.01.14 | ₩11,838 | ₩12,199 | ₩11,838 | ₩11,998 | +1.35% | 55.6만 |
|---|
| 2026.01.13 | ₩11,504 | ₩11,985 | ₩11,437 | ₩11,798 | +2.56% | 60.8만 |
|---|
| 2026.01.12 | ₩11,263 | ₩11,544 | ₩11,263 | ₩11,424 | +1.42% | 37.9만 |
|---|
| 2026.01.09 | ₩11,504 | ₩11,598 | ₩11,223 | ₩11,437 | -0.58% | 46.2만 |
|---|
| 2026.01.08 | ₩10,689 | ₩11,584 | ₩10,689 | ₩11,464 | +7.25% | 73.4만 |
|---|
| 2026.01.07 | ₩11,263 | ₩11,290 | ₩10,742 | ₩10,769 | -4.39% | 55.6만 |
|---|
| 2026.01.06 | ₩10,689 | ₩11,263 | ₩10,689 | ₩11,250 | +5.25% | 85.8만 |
|---|
| 2026.01.05 | ₩10,649 | ₩10,983 | ₩10,649 | ₩10,782 | +1.25% | 45.7만 |
|---|
| 2026.01.02 | ₩10,489 | ₩10,769 | ₩10,422 | ₩10,636 | +1.40% | 56.8만 |
|---|
| 2025.12.31 | ₩10,395 | ₩10,529 | ₩10,355 | ₩10,462 | +0.64% | 47.9만 |
|---|
| 2025.12.30 | ₩10,328 | ₩10,542 | ₩10,275 | ₩10,502 | +1.68% | 48.4만 |
|---|
| 2025.12.29 | ₩10,515 | ₩10,609 | ₩10,301 | ₩10,315 | -1.91% | 50만 |
|---|
| 2025.12.26 | ₩10,782 | ₩10,809 | ₩10,515 | ₩10,542 | -2.23% | 44.4만 |
|---|
| 2025.12.24 | ₩10,676 | ₩11,010 | ₩10,582 | ₩10,823 | +1.38% | 57.2만 |
|---|
| 2025.12.23 | ₩10,061 | ₩10,408 | ₩10,021 | ₩10,368 | +3.05% | 73.7만 |
|---|
| 2025.12.22 | ₩10,542 | ₩10,555 | ₩10,021 | ₩10,181 | -3.42% | 102.2만 |
|---|
| 2025.12.19 | ₩10,863 | ₩10,916 | ₩10,342 | ₩10,489 | -3.44% | 329.2만 |
|---|
| 2025.12.18 | ₩11,050 | ₩11,223 | ₩10,849 | ₩10,916 | -1.21% | 94.7만 |
|---|
| 2025.12.17 | ₩11,036 | ₩11,357 | ₩10,863 | ₩10,916 | -1.09% | 66.6만 |
|---|
| 2025.12.16 | ₩10,929 | ₩11,183 | ₩10,929 | ₩11,023 | +0.86% | 70만 |
|---|
| 2025.12.15 | ₩11,277 | ₩11,397 | ₩10,916 | ₩10,956 | -2.84% | 67.4만 |
|---|
| 2025.12.12 | ₩11,624 | ₩11,691 | ₩11,170 | ₩11,197 | -3.68% | 62.9만 |
|---|
| 2025.12.11 | ₩11,263 | ₩11,598 | ₩11,263 | ₩11,557 | +2.61% | 41.9만 |
|---|
| 2025.12.10 | ₩10,889 | ₩11,384 | ₩10,889 | ₩11,223 | +3.07% | 57.9만 |
|---|
| 2025.12.09 | ₩11,050 | ₩11,263 | ₩10,863 | ₩10,916 | -1.21% | 67.8만 |
|---|
| 2025.12.08 | ₩11,143 | ₩11,891 | ₩11,050 | ₩11,263 | +1.08% | 101.3만 |
|---|
| 2025.12.05 | ₩11,117 | ₩11,357 | ₩10,929 | ₩10,970 | -1.32% | 43.3만 |
|---|
| 2025.12.04 | ₩11,063 | ₩11,143 | ₩10,916 | ₩11,103 | +0.36% | 54.6만 |
|---|
| 2025.12.03 | ₩10,876 | ₩11,063 | ₩10,823 | ₩11,063 | +1.72% | 50.4만 |
|---|
| 2025.12.02 | ₩10,622 | ₩10,889 | ₩10,448 | ₩10,769 | +1.38% | 50.5만 |
|---|
| 2025.12.01 | ₩10,622 | ₩10,929 | ₩10,542 | ₩10,569 | -0.50% | 48.6만 |
|---|
| 2025.11.28 | ₩10,916 | ₩10,929 | ₩10,769 | ₩10,809 | -0.98% | 21.2만 |
|---|
| 2025.11.26 | ₩11,063 | ₩11,250 | ₩10,916 | ₩10,916 | -1.33% | 67.8만 |
|---|
| 2025.11.25 | ₩10,489 | ₩11,210 | ₩10,489 | ₩11,170 | +6.50% | 85.1만 |
|---|
| 2025.11.24 | ₩10,195 | ₩10,448 | ₩10,048 | ₩10,395 | +1.97% | 156만 |
|---|
| 2025.11.21 | ₩9,807 | ₩10,315 | ₩9,647 | ₩10,235 | +4.36% | 37.3만 |
|---|
| 2025.11.20 | ₩9,767 | ₩10,061 | ₩9,527 | ₩9,660 | -1.09% | 60.8만 |
|---|
| 2025.11.19 | ₩9,927 | ₩10,021 | ₩9,486 | ₩9,607 | -3.23% | 54.2만 |
|---|
| 2025.11.18 | ₩9,834 | ₩9,914 | ₩9,700 | ₩9,834 | 0.00% | 45.8만 |
|---|
| 2025.11.17 | ₩10,008 | ₩10,034 | ₩9,780 | ₩9,954 | -0.53% | 53.7만 |
|---|
| 2025.11.14 | ₩10,261 | ₩10,382 | ₩9,914 | ₩10,114 | -1.43% | 45.3만 |
|---|
| 2025.11.13 | ₩10,355 | ₩10,515 | ₩10,141 | ₩10,382 | +0.26% | 58.2만 |
|---|
| 2025.11.12 | ₩10,448 | ₩10,542 | ₩10,261 | ₩10,435 | -0.13% | 50.3만 |
|---|
| 2025.11.11 | ₩10,582 | ₩10,636 | ₩10,422 | ₩10,422 | -1.52% | 44.8만 |
|---|
| 2025.11.10 | ₩10,796 | ₩10,876 | ₩10,328 | ₩10,582 | -1.98% | 66.1만 |
|---|
| 2025.11.07 | ₩10,088 | ₩10,462 | ₩9,914 | ₩10,448 | +3.58% | 62.2만 |
|---|
| 2025.11.06 | ₩11,317 | ₩11,397 | ₩9,887 | ₩10,301 | -8.97% | 198.8만 |
|---|
| 2025.11.05 | ₩10,502 | ₩10,836 | ₩10,448 | ₩10,622 | +1.15% | 61.9만 |
|---|
| 2025.11.04 | ₩10,195 | ₩10,595 | ₩10,034 | ₩10,462 | +2.62% | 74만 |
|---|
| 2025.11.03 | ₩9,994 | ₩10,408 | ₩9,727 | ₩10,368 | +3.74% | 53.5만 |
|---|
| 2025.10.31 | ₩10,155 | ₩10,288 | ₩9,901 | ₩10,088 | -0.66% | 39.8만 |
|---|
| 2025.10.30 | ₩10,515 | ₩10,689 | ₩10,155 | ₩10,195 | -3.05% | 37.9만 |
|---|
| 2025.10.29 | ₩10,355 | ₩10,916 | ₩10,342 | ₩10,636 | +2.71% | 49.3만 |
|---|
| 2025.10.28 | ₩10,462 | ₩10,622 | ₩10,355 | ₩10,395 | -0.64% | 32.2만 |
|---|
| 2025.10.27 | ₩10,716 | ₩10,903 | ₩10,395 | ₩10,462 | -2.37% | 36.4만 |
|---|
| 2025.10.24 | ₩10,422 | ₩10,649 | ₩10,315 | ₩10,649 | +2.18% | 37.8만 |
|---|
| 2025.10.23 | ₩10,074 | ₩10,315 | ₩9,941 | ₩10,235 | +1.59% | 35.8만 |
|---|
| 2025.10.22 | ₩10,074 | ₩10,248 | ₩9,874 | ₩10,021 | -0.53% | 39.1만 |
|---|
| 2025.10.21 | ₩9,887 | ₩10,088 | ₩9,847 | ₩10,074 | +1.89% | 35.3만 |
|---|
| 2025.10.20 | ₩9,967 | ₩10,141 | ₩9,914 | ₩9,941 | -0.27% | 30.8만 |
|---|
| 2025.10.17 | ₩9,807 | ₩9,941 | ₩9,700 | ₩9,847 | +0.41% | 51.5만 |
|---|
| 2025.10.16 | ₩9,981 | ₩10,074 | ₩9,674 | ₩9,874 | -1.07% | 57.6만 |
|---|
| 2025.10.15 | ₩10,114 | ₩10,342 | ₩9,927 | ₩10,008 | -1.06% | 33.5만 |
|---|
| 2025.10.14 | ₩9,647 | ₩10,128 | ₩9,647 | ₩10,008 | +3.74% | 32.6만 |
|---|
| 2025.10.13 | ₩9,967 | ₩10,008 | ₩9,767 | ₩9,887 | -0.80% | 34.3만 |
|---|
| 2025.10.10 | ₩10,061 | ₩10,328 | ₩9,754 | ₩9,780 | -2.79% | 47.3만 |
|---|
| 2025.10.09 | ₩10,422 | ₩10,448 | ₩10,114 | ₩10,114 | -2.95% | 36만 |
|---|
| 2025.10.08 | ₩10,569 | ₩10,782 | ₩10,382 | ₩10,462 | -1.01% | 45.9만 |
|---|
| 2025.10.07 | ₩10,515 | ₩10,595 | ₩10,355 | ₩10,462 | -0.51% | 55.2만 |
|---|
| 2025.10.06 | ₩11,157 | ₩11,197 | ₩10,448 | ₩10,502 | -5.87% | 75.4만 |
|---|
| 2025.10.03 | ₩10,448 | ₩11,250 | ₩10,448 | ₩11,117 | +6.39% | 112만 |
|---|
| 2025.10.02 | ₩10,155 | ₩10,422 | ₩10,088 | ₩10,355 | +1.97% | 52.8만 |
|---|
| 2025.10.01 | ₩10,101 | ₩10,221 | ₩9,994 | ₩10,114 | +0.13% | 51.5만 |
|---|
| 2025.09.30 | ₩10,155 | ₩10,275 | ₩9,847 | ₩10,101 | -0.53% | 82.5만 |
|---|
| 2025.09.29 | ₩10,342 | ₩10,368 | ₩10,061 | ₩10,248 | -0.90% | 70.5만 |
|---|
| 2025.09.26 | ₩10,128 | ₩10,355 | ₩10,128 | ₩10,275 | +1.45% | 43.1만 |
|---|
| 2025.09.25 | ₩9,994 | ₩10,195 | ₩9,861 | ₩10,114 | +1.20% | 56만 |
|---|
| 2025.09.24 | ₩10,048 | ₩10,235 | ₩9,941 | ₩10,155 | +1.06% | 66.8만 |
|---|
| 2025.09.23 | ₩10,716 | ₩10,809 | ₩9,941 | ₩10,074 | -5.99% | 145.1만 |
|---|
| 2025.09.22 | ₩10,889 | ₩10,983 | ₩10,622 | ₩10,636 | -2.33% | 91.1만 |
|---|
| 2025.09.19 | ₩11,357 | ₩11,384 | ₩10,769 | ₩10,903 | -4.00% | 115.4만 |
|---|
| 2025.09.18 | ₩11,584 | ₩11,785 | ₩11,223 | ₩11,317 | -2.31% | 133.7만 |
|---|
| 2025.09.17 | ₩11,744 | ₩12,065 | ₩11,384 | ₩11,437 | -2.62% | 43.6만 |
|---|
| 2025.09.16 | ₩11,825 | ₩11,825 | ₩11,611 | ₩11,678 | -1.24% | 31.7만 |
|---|
| 2025.09.15 | ₩11,664 | ₩11,878 | ₩11,504 | ₩11,825 | +1.37% | 38.5만 |
|---|
| 2025.09.12 | ₩11,517 | ₩11,691 | ₩11,397 | ₩11,544 | +0.23% | 25.2만 |
|---|
| 2025.09.11 | ₩11,357 | ₩11,825 | ₩11,357 | ₩11,678 | +2.82% | 54.6만 |
|---|
| 2025.09.10 | ₩11,223 | ₩11,477 | ₩11,210 | ₩11,410 | +1.67% | 33.6만 |
|---|
| 2025.09.09 | ₩11,798 | ₩11,838 | ₩11,117 | ₩11,157 | -5.44% | 39만 |
|---|
| 2025.09.08 | ₩11,798 | ₩11,905 | ₩11,491 | ₩11,825 | +0.23% | 40.8만 |
|---|
| 2025.09.05 | ₩11,731 | ₩12,052 | ₩11,611 | ₩11,744 | +0.11% | 27.9만 |
|---|
| 2025.09.04 | ₩11,557 | ₩11,785 | ₩11,410 | ₩11,718 | +1.39% | 37.5만 |
|---|
| 2025.09.03 | ₩11,678 | ₩11,811 | ₩11,410 | ₩11,557 | -1.03% | 35.1만 |
|---|
| 2025.09.02 | ₩11,491 | ₩11,744 | ₩11,397 | ₩11,704 | +1.86% | 30.7만 |
|---|
| 2025.08.29 | ₩11,958 | ₩11,958 | ₩11,624 | ₩11,785 | -1.45% | 37.7만 |
|---|
| 2025.08.28 | ₩12,172 | ₩12,172 | ₩11,865 | ₩11,972 | -1.65% | 39.9만 |
|---|