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 | ₩9,152 | ₩9,472 | ₩9,058 | ₩9,272 | +1.31% | 61.9만 |
| 2026.10.08 | ₩9,032 | ₩9,152 | ₩8,845 | ₩9,098 | +0.74% | 81.7만 |
| 2026.10.07 | ₩9,245 | ₩9,299 | ₩8,845 | ₩9,138 | -1.15% | 49만 |
| 2026.10.06 | ₩9,392 | ₩9,552 | ₩9,339 | ₩9,379 | -0.14% | 52.8만 |
| 2026.10.05 | ₩9,325 | ₩9,539 | ₩9,138 | ₩9,312 | -0.14% | 34.7만 |
| 2026.10.02 | ₩9,259 | ₩9,365 | ₩9,138 | ₩9,325 | +0.72% | 54.2만 |
| 2026.10.01 | ₩8,912 | ₩9,178 | ₩8,792 | ₩9,072 | +1.80% | 57.8만 |
| 2026.09.30 | ₩9,205 | ₩9,325 | ₩8,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,045 |
| -1.74% |
| 80.8만 |
| 2026.09.29 | ₩9,379 | ₩9,619 | ₩9,232 | ₩9,245 | -1.42% | 75.8만 |
|---|
| 2026.09.28 | ₩9,232 | ₩9,365 | ₩9,085 | ₩9,339 | +1.16% | 86.7만 |
|---|
| 2026.09.25 | ₩9,565 | ₩9,565 | ₩9,365 | ₩9,432 | -1.39% | 43.3만 |
|---|
| 2026.09.24 | ₩9,579 | ₩9,579 | ₩9,299 | ₩9,432 | -1.53% | 64.6만 |
|---|
| 2026.09.23 | ₩9,952 | ₩9,979 | ₩9,659 | ₩9,659 | -2.95% | 40.9만 |
|---|
| 2026.09.22 | ₩9,966 | ₩10,032 | ₩9,752 | ₩9,992 | +0.27% | 48.2만 |
|---|
| 2026.09.21 | ₩9,419 | ₩10,019 | ₩9,299 | ₩9,819 | +4.25% | 76.6만 |
|---|
| 2026.09.18 | ₩9,539 | ₩9,539 | ₩9,259 | ₩9,339 | -2.10% | 84.9만 |
|---|
| 2026.09.17 | ₩9,725 | ₩9,792 | ₩9,512 | ₩9,539 | -1.92% | 29.2만 |
|---|
| 2026.09.16 | ₩9,659 | ₩9,699 | ₩9,312 | ₩9,459 | -2.07% | 46.7만 |
|---|
| 2026.09.15 | ₩9,432 | ₩9,712 | ₩9,419 | ₩9,579 | +1.56% | 38.3만 |
|---|
| 2026.09.14 | ₩9,432 | ₩9,645 | ₩9,299 | ₩9,472 | +0.42% | 39.9만 |
|---|
| 2026.09.11 | ₩10,019 | ₩10,046 | ₩9,552 | ₩9,592 | -4.26% | 35.5만 |
|---|
| 2026.09.10 | ₩10,019 | ₩10,219 | ₩9,805 | ₩9,819 | -2.00% | 47.7만 |
|---|
| 2026.09.09 | ₩10,539 | ₩10,619 | ₩10,046 | ₩10,166 | -3.54% | 51.9만 |
|---|
| 2026.09.08 | ₩11,100 | ₩11,140 | ₩10,433 | ₩10,513 | -5.29% | 104.8만 |
|---|
| 2026.09.04 | ₩10,152 | ₩11,113 | ₩10,152 | ₩11,113 | +9.46% | 87.3만 |
|---|
| 2026.09.03 | ₩10,339 | ₩10,392 | ₩9,859 | ₩10,192 | -1.42% | 63만 |
|---|
| 2026.09.02 | ₩9,899 | ₩10,392 | ₩9,899 | ₩10,152 | +2.56% | 78.4만 |
|---|
| 2026.09.01 | ₩9,419 | ₩9,899 | ₩9,419 | ₩9,886 | +4.96% | 76.8만 |
|---|
| 2026.08.31 | ₩9,392 | ₩9,699 | ₩9,379 | ₩9,592 | +2.13% | 85.4만 |
|---|
| 2026.08.28 | ₩9,405 | ₩9,485 | ₩9,098 | ₩9,365 | -0.43% | 51.7만 |
|---|
| 2026.08.27 | ₩9,339 | ₩9,432 | ₩9,192 | ₩9,325 | -0.14% | 41.8만 |
|---|
| 2026.08.26 | ₩9,619 | ₩9,699 | ₩9,405 | ₩9,405 | -2.22% | 39.1만 |
|---|
| 2026.08.25 | ₩9,485 | ₩9,632 | ₩9,365 | ₩9,592 | +1.13% | 35만 |
|---|
| 2026.08.24 | ₩9,579 | ₩9,779 | ₩9,352 | ₩9,379 | -2.09% | 61.7만 |
|---|
| 2026.08.21 | ₩8,992 | ₩9,605 | ₩8,912 | ₩9,539 | +6.08% | 68.2만 |
|---|
| 2026.08.20 | ₩8,578 | ₩8,978 | ₩8,538 | ₩8,898 | +3.73% | 63.9만 |
|---|
| 2026.08.19 | ₩8,605 | ₩8,765 | ₩8,538 | ₩8,712 | +1.24% | 61.2만 |
|---|
| 2026.08.18 | ₩8,872 | ₩8,872 | ₩8,498 | ₩8,565 | -3.46% | 57.3만 |
|---|
| 2026.08.17 | ₩9,098 | ₩9,152 | ₩8,832 | ₩8,832 | -2.93% | 63.6만 |
|---|
| 2026.08.14 | ₩9,072 | ₩9,205 | ₩8,832 | ₩9,205 | +1.47% | 53.7만 |
|---|
| 2026.08.13 | ₩9,392 | ₩9,432 | ₩9,045 | ₩9,058 | -3.55% | 59.4만 |
|---|
| 2026.08.12 | ₩9,685 | ₩9,725 | ₩9,232 | ₩9,299 | -3.99% | 58.8만 |
|---|
| 2026.08.11 | ₩9,565 | ₩9,805 | ₩9,419 | ₩9,525 | -0.42% | 45.7만 |
|---|
| 2026.08.10 | ₩9,672 | ₩9,752 | ₩9,419 | ₩9,445 | -2.34% | 72.3만 |
|---|
| 2026.08.07 | ₩9,605 | ₩9,979 | ₩9,552 | ₩9,819 | +2.22% | 44.9만 |
|---|
| 2026.08.06 | ₩9,792 | ₩9,979 | ₩9,565 | ₩9,619 | -1.77% | 70.5만 |
|---|
| 2026.08.05 | ₩9,939 | ₩10,006 | ₩9,725 | ₩9,739 | -2.01% | 42.9만 |
|---|
| 2026.08.04 | ₩9,752 | ₩9,992 | ₩9,605 | ₩9,992 | +2.46% | 54.2만 |
|---|
| 2026.08.03 | ₩9,699 | ₩9,992 | ₩9,485 | ₩9,632 | -0.69% | 77만 |
|---|
| 2026.07.31 | ₩9,685 | ₩9,886 | ₩9,392 | ₩9,632 | -0.55% | 78.5만 |
|---|
| 2026.07.30 | ₩9,992 | ₩10,379 | ₩9,405 | ₩9,819 | -1.74% | 58.7만 |
|---|
| 2026.07.29 | ₩10,793 | ₩10,793 | ₩10,059 | ₩10,206 | -5.44% | 55.3만 |
|---|
| 2026.07.28 | ₩10,819 | ₩11,140 | ₩10,726 | ₩10,993 | +1.60% | 43.6만 |
|---|
| 2026.07.27 | ₩10,806 | ₩11,006 | ₩10,419 | ₩10,753 | -0.49% | 34.8만 |
|---|
| 2026.07.24 | ₩10,606 | ₩10,739 | ₩10,459 | ₩10,699 | +0.88% | 34.6만 |
|---|
| 2026.07.23 | ₩10,433 | ₩10,646 | ₩10,232 | ₩10,526 | +0.90% | 49.8만 |
|---|
| 2026.07.22 | ₩10,259 | ₩10,686 | ₩10,112 | ₩10,619 | +3.51% | 40.9만 |
|---|
| 2026.07.21 | ₩10,219 | ₩10,406 | ₩10,099 | ₩10,352 | +1.31% | 30.9만 |
|---|
| 2026.07.20 | ₩10,259 | ₩10,299 | ₩9,979 | ₩10,086 | -1.69% | 25.9만 |
|---|
| 2026.07.17 | ₩10,179 | ₩10,419 | ₩10,099 | ₩10,219 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩10,166 | ₩10,526 | ₩10,152 | ₩10,459 | +2.89% | 38.9만 |
|---|
| 2026.07.15 | ₩10,139 | ₩10,286 | ₩9,952 | ₩10,192 | +0.53% | 46.6만 |
|---|
| 2026.07.14 | ₩9,966 | ₩10,086 | ₩9,846 | ₩10,072 | +1.07% | 61.7만 |
|---|
| 2026.07.13 | ₩9,805 | ₩9,886 | ₩9,619 | ₩9,805 | 0.00% | 36.2만 |
|---|
| 2026.07.10 | ₩9,552 | ₩9,872 | ₩9,552 | ₩9,792 | +2.51% | 36.4만 |
|---|
| 2026.07.09 | ₩9,632 | ₩9,712 | ₩9,419 | ₩9,565 | -0.69% | 37.2만 |
|---|
| 2026.07.08 | ₩9,565 | ₩9,699 | ₩9,352 | ₩9,525 | -0.42% | 52.8만 |
|---|
| 2026.07.07 | ₩9,966 | ₩9,966 | ₩9,552 | ₩9,765 | -2.01% | 62.9만 |
|---|
| 2026.07.06 | ₩9,632 | ₩9,979 | ₩9,539 | ₩9,939 | +3.19% | 45.5만 |
|---|
| 2026.07.02 | ₩10,339 | ₩10,513 | ₩9,512 | ₩9,619 | -6.97% | 58.3만 |
|---|
| 2026.07.01 | ₩10,286 | ₩10,446 | ₩10,086 | ₩10,232 | -0.52% | 54.2만 |
|---|
| 2026.06.30 | ₩10,473 | ₩10,566 | ₩10,286 | ₩10,286 | -1.78% | 53.9만 |
|---|
| 2026.06.29 | ₩10,526 | ₩10,579 | ₩10,259 | ₩10,473 | -0.51% | 69만 |
|---|
| 2026.06.26 | ₩10,406 | ₩10,726 | ₩10,339 | ₩10,699 | +2.82% | 214.1만 |
|---|
| 2026.06.25 | ₩10,126 | ₩10,566 | ₩10,126 | ₩10,539 | +4.08% | 37.8만 |
|---|
| 2026.06.24 | ₩9,752 | ₩10,059 | ₩9,725 | ₩10,019 | +2.74% | 39.1만 |
|---|
| 2026.06.23 | ₩9,872 | ₩9,979 | ₩9,659 | ₩9,712 | -1.62% | 91.9만 |
|---|
| 2026.06.22 | ₩10,059 | ₩10,246 | ₩9,952 | ₩10,086 | +0.27% | 38.7만 |
|---|
| 2026.06.18 | ₩9,926 | ₩10,206 | ₩9,912 | ₩10,099 | +1.75% | 75.8만 |
|---|
| 2026.06.17 | ₩10,112 | ₩10,179 | ₩9,765 | ₩9,819 | -2.90% | 44.5만 |
|---|
| 2026.06.16 | ₩10,192 | ₩10,286 | ₩9,912 | ₩10,019 | -1.70% | 49.7만 |
|---|
| 2026.06.15 | ₩10,579 | ₩10,726 | ₩10,072 | ₩10,126 | -4.29% | 39.4만 |
|---|
| 2026.06.12 | ₩10,046 | ₩10,433 | ₩10,046 | ₩10,299 | +2.52% | 42.9만 |
|---|
| 2026.06.11 | ₩9,739 | ₩9,979 | ₩9,605 | ₩9,859 | +1.23% | 44.4만 |
|---|
| 2026.06.10 | ₩9,926 | ₩9,979 | ₩9,592 | ₩9,645 | -2.82% | 37.1만 |
|---|
| 2026.06.09 | ₩10,006 | ₩10,219 | ₩9,659 | ₩9,952 | -0.53% | 35.5만 |
|---|
| 2026.06.08 | ₩9,846 | ₩10,059 | ₩9,765 | ₩9,859 | +0.14% | 34.2만 |
|---|
| 2026.06.05 | ₩10,246 | ₩10,272 | ₩9,539 | ₩9,725 | -5.08% | 40.4만 |
|---|
| 2026.06.04 | ₩10,312 | ₩10,513 | ₩10,312 | ₩10,406 | +0.91% | 31.9만 |
|---|
| 2026.06.03 | ₩10,259 | ₩10,446 | ₩10,139 | ₩10,246 | -0.13% | 57.4만 |
|---|
| 2026.06.02 | ₩9,899 | ₩10,419 | ₩9,712 | ₩10,286 | +3.91% | 64.1만 |
|---|
| 2026.06.01 | ₩9,499 | ₩9,765 | ₩9,339 | ₩9,739 | +2.53% | 57.8만 |
|---|
| 2026.05.29 | ₩9,645 | ₩9,765 | ₩9,499 | ₩9,632 | -0.14% | 93.2만 |
|---|
| 2026.05.28 | ₩9,525 | ₩9,752 | ₩9,485 | ₩9,699 | +1.82% | 50.8만 |
|---|
| 2026.05.27 | ₩9,832 | ₩10,006 | ₩9,459 | ₩9,645 | -1.90% | 56.2만 |
|---|
| 2026.05.26 | ₩9,819 | ₩9,939 | ₩9,579 | ₩9,685 | -1.36% | 58.3만 |
|---|
| 2026.05.22 | ₩9,912 | ₩9,952 | ₩9,752 | ₩9,805 | -1.08% | 33만 |
|---|
| 2026.05.21 | ₩9,579 | ₩9,926 | ₩9,405 | ₩9,832 | +2.65% | 44.5만 |
|---|
| 2026.05.20 | ₩9,472 | ₩9,792 | ₩9,392 | ₩9,752 | +2.96% | 41.3만 |
|---|
| 2026.05.19 | ₩9,752 | ₩9,752 | ₩9,432 | ₩9,512 | -2.46% | 46.3만 |
|---|
| 2026.05.18 | ₩10,126 | ₩10,312 | ₩9,872 | ₩9,886 | -2.37% | 36.3만 |
|---|
| 2026.05.15 | ₩10,246 | ₩10,299 | ₩10,086 | ₩10,099 | -1.43% | 45만 |
|---|
| 2026.05.14 | ₩10,286 | ₩10,499 | ₩10,072 | ₩10,379 | +0.91% | 43.9만 |
|---|
| 2026.05.13 | ₩10,059 | ₩10,126 | ₩9,872 | ₩10,099 | +0.40% | 52.1만 |
|---|
| 2026.05.12 | ₩10,206 | ₩10,232 | ₩9,765 | ₩10,112 | -0.92% | 48.6만 |
|---|
| 2026.05.11 | ₩10,473 | ₩10,513 | ₩10,166 | ₩10,232 | -2.29% | 87.9만 |
|---|
| 2026.05.08 | ₩10,633 | ₩10,646 | ₩10,339 | ₩10,539 | -0.88% | 51.9만 |
|---|
| 2026.05.07 | ₩10,926 | ₩11,126 | ₩10,619 | ₩10,686 | -2.20% | 53.2만 |
|---|
| 2026.05.06 | ₩10,446 | ₩11,100 | ₩10,366 | ₩10,819 | +3.58% | 73.9만 |
|---|
| 2026.05.05 | ₩10,139 | ₩10,419 | ₩10,086 | ₩10,179 | +0.39% | 97.9만 |
|---|
| 2026.05.04 | ₩10,459 | ₩10,499 | ₩9,886 | ₩10,046 | -3.95% | 96.5만 |
|---|
| 2026.05.01 | ₩10,206 | ₩10,673 | ₩10,179 | ₩10,513 | +3.01% | 73.6만 |
|---|
| 2026.04.30 | ₩10,392 | ₩10,499 | ₩9,619 | ₩10,166 | -2.18% | 117만 |
|---|
| 2026.04.29 | ₩10,833 | ₩10,913 | ₩10,419 | ₩10,659 | -1.60% | 60.7만 |
|---|
| 2026.04.28 | ₩11,006 | ₩11,020 | ₩10,606 | ₩10,846 | -1.45% | 56.2만 |
|---|
| 2026.04.27 | ₩10,993 | ₩11,246 | ₩10,913 | ₩10,993 | 0.00% | 31.8만 |
|---|
| 2026.04.24 | ₩10,886 | ₩10,979 | ₩10,673 | ₩10,966 | +0.74% | 57.4만 |
|---|
| 2026.04.23 | ₩10,646 | ₩11,073 | ₩10,646 | ₩10,926 | +2.63% | 48.6만 |
|---|
| 2026.04.22 | ₩10,859 | ₩10,899 | ₩10,526 | ₩10,579 | -2.58% | 53.2만 |
|---|
| 2026.04.21 | ₩11,300 | ₩11,433 | ₩10,606 | ₩10,699 | -5.31% | 57.9만 |
|---|
| 2026.04.20 | ₩10,833 | ₩11,286 | ₩10,766 | ₩11,233 | +3.69% | 62.2만 |
|---|
| 2026.04.17 | ₩10,633 | ₩11,046 | ₩10,593 | ₩10,859 | +2.13% | 67.2만 |
|---|
| 2026.04.16 | ₩10,793 | ₩10,953 | ₩10,259 | ₩10,312 | -4.45% | 162.2만 |
|---|
| 2026.04.15 | ₩11,206 | ₩11,206 | ₩10,579 | ₩10,833 | -3.33% | 56.8만 |
|---|
| 2026.04.14 | ₩11,446 | ₩11,553 | ₩11,193 | ₩11,233 | -1.86% | 53.7만 |
|---|
| 2026.04.13 | ₩11,100 | ₩11,393 | ₩10,886 | ₩11,380 | +2.52% | 48.1만 |
|---|
| 2026.04.10 | ₩11,393 | ₩11,620 | ₩11,020 | ₩11,153 | -2.11% | 58.2만 |
|---|
| 2026.04.09 | ₩10,966 | ₩11,420 | ₩10,966 | ₩11,273 | +2.80% | 89.1만 |
|---|
| 2026.04.08 | ₩10,766 | ₩11,086 | ₩10,646 | ₩11,046 | +2.60% | 144.8만 |
|---|
| 2026.04.07 | ₩9,939 | ₩10,126 | ₩9,699 | ₩10,059 | +1.21% | 105.4만 |
|---|
| 2026.04.06 | ₩10,099 | ₩10,192 | ₩9,819 | ₩9,966 | -1.32% | 95.1만 |
|---|
| 2026.04.02 | ₩9,339 | ₩10,032 | ₩8,952 | ₩9,992 | +7.00% | 177.5만 |
|---|
| 2026.04.01 | ₩9,339 | ₩9,699 | ₩9,245 | ₩9,445 | +1.14% | 1288.8만 |
|---|
| 2026.03.31 | ₩8,672 | ₩9,218 | ₩8,578 | ₩9,218 | +6.31% | 375.4만 |
|---|
| 2026.03.30 | ₩9,125 | ₩9,218 | ₩8,845 | ₩8,845 | -3.07% | 103.6만 |
|---|
| 2026.03.27 | ₩9,152 | ₩9,245 | ₩8,978 | ₩9,072 | -0.87% | 98.9만 |
|---|
| 2026.03.26 | ₩9,352 | ₩9,472 | ₩9,218 | ₩9,245 | -1.14% | 69.4만 |
|---|
| 2026.03.25 | ₩9,779 | ₩9,832 | ₩9,245 | ₩9,472 | -3.14% | 72.9만 |
|---|
| 2026.03.24 | ₩9,445 | ₩9,886 | ₩9,352 | ₩9,539 | +0.99% | 177.8만 |
|---|
| 2026.03.23 | ₩9,592 | ₩9,926 | ₩9,419 | ₩9,605 | +0.14% | 94.2만 |
|---|
| 2026.03.20 | ₩9,565 | ₩9,672 | ₩9,032 | ₩9,085 | -5.02% | 139.3만 |
|---|
| 2026.03.19 | ₩9,472 | ₩9,712 | ₩9,245 | ₩9,552 | +0.85% | 85.3만 |
|---|
| 2026.03.18 | ₩9,605 | ₩9,939 | ₩9,592 | ₩9,672 | +0.69% | 107.4만 |
|---|
| 2026.03.17 | ₩10,006 | ₩10,072 | ₩9,419 | ₩9,579 | -4.27% | 111.1만 |
|---|
| 2026.03.16 | ₩9,912 | ₩10,032 | ₩9,739 | ₩9,819 | -0.94% | 105.8만 |
|---|
| 2026.03.13 | ₩10,686 | ₩10,953 | ₩9,699 | ₩9,739 | -8.86% | 103.4만 |
|---|
| 2026.03.12 | ₩10,779 | ₩10,979 | ₩10,553 | ₩10,633 | -1.36% | 77.2만 |
|---|
| 2026.03.11 | ₩11,126 | ₩11,393 | ₩10,939 | ₩11,020 | -0.96% | 56.8만 |
|---|
| 2026.03.10 | ₩11,220 | ₩11,687 | ₩11,100 | ₩11,153 | -0.59% | 144.1만 |
|---|
| 2026.03.09 | ₩11,140 | ₩11,353 | ₩10,646 | ₩11,260 | +1.08% | 152.5만 |
|---|
| 2026.03.06 | ₩11,500 | ₩11,860 | ₩11,433 | ₩11,553 | +0.46% | 100.3만 |
|---|
| 2026.03.05 | ₩12,234 | ₩12,500 | ₩11,860 | ₩11,860 | -3.05% | 95.7만 |
|---|
| 2026.03.04 | ₩12,447 | ₩12,794 | ₩12,180 | ₩12,620 | +1.39% | 65.7만 |
|---|
| 2026.03.03 | ₩12,247 | ₩12,407 | ₩11,993 | ₩12,234 | -0.11% | 69.8만 |
|---|
| 2026.03.02 | ₩12,647 | ₩12,901 | ₩12,407 | ₩12,807 | +1.27% | 71.8만 |
|---|
| 2026.02.27 | ₩12,941 | ₩13,021 | ₩12,607 | ₩12,981 | +0.31% | 86만 |
|---|
| 2026.02.26 | ₩13,768 | ₩14,181 | ₩12,500 | ₩13,207 | -4.07% | 82.8만 |
|---|
| 2026.02.25 | ₩14,301 | ₩14,328 | ₩13,794 | ₩14,021 | -1.96% | 41.6만 |
|---|
| 2026.02.24 | ₩14,101 | ₩14,301 | ₩13,968 | ₩14,061 | -0.28% | 33.4만 |
|---|
| 2026.02.23 | ₩14,288 | ₩14,301 | ₩13,794 | ₩14,021 | -1.87% | 53.8만 |
|---|
| 2026.02.20 | ₩14,315 | ₩14,501 | ₩14,035 | ₩14,421 | +0.75% | 49.2만 |
|---|
| 2026.02.19 | ₩14,195 | ₩14,568 | ₩14,141 | ₩14,368 | +1.22% | 45.5만 |
|---|
| 2026.02.18 | ₩14,261 | ₩14,555 | ₩13,968 | ₩14,115 | -1.03% | 33.6만 |
|---|
| 2026.02.17 | ₩14,622 | ₩14,635 | ₩14,181 | ₩14,395 | -1.55% | 43.9만 |
|---|
| 2026.02.13 | ₩14,728 | ₩14,928 | ₩14,461 | ₩14,702 | -0.18% | 50.7만 |
|---|
| 2026.02.12 | ₩15,409 | ₩15,609 | ₩14,461 | ₩14,728 | -4.42% | 75.6만 |
|---|
| 2026.02.11 | ₩15,102 | ₩15,342 | ₩14,715 | ₩15,209 | +0.71% | 69.2만 |
|---|
| 2026.02.10 | ₩15,209 | ₩15,222 | ₩14,728 | ₩14,808 | -2.63% | 56만 |
|---|
| 2026.02.09 | ₩14,541 | ₩15,222 | ₩14,448 | ₩15,142 | +4.13% | 63만 |
|---|
| 2026.02.06 | ₩14,061 | ₩14,942 | ₩14,061 | ₩14,755 | +4.93% | 102.5만 |
|---|
| 2026.02.05 | ₩14,141 | ₩14,595 | ₩13,888 | ₩14,008 | -0.94% | 74.6만 |
|---|
| 2026.02.04 | ₩13,808 | ₩14,368 | ₩13,808 | ₩14,208 | +2.90% | 92.1만 |
|---|
| 2026.02.03 | ₩12,901 | ₩13,648 | ₩12,874 | ₩13,568 | +5.17% | 71.2만 |
|---|
| 2026.02.02 | ₩12,607 | ₩13,421 | ₩12,580 | ₩12,954 | +2.75% | 92.3만 |
|---|
| 2026.01.30 | ₩12,287 | ₩12,821 | ₩12,287 | ₩12,727 | +3.58% | 71.5만 |
|---|
| 2026.01.29 | ₩11,580 | ₩12,500 | ₩11,580 | ₩12,474 | +7.72% | 75만 |
|---|
| 2026.01.28 | ₩11,727 | ₩11,860 | ₩11,406 | ₩11,460 | -2.28% | 46.2만 |
|---|
| 2026.01.27 | ₩11,673 | ₩11,807 | ₩11,540 | ₩11,673 | 0.00% | 28.8만 |
|---|
| 2026.01.26 | ₩11,873 | ₩11,940 | ₩11,647 | ₩11,687 | -1.57% | 38.8만 |
|---|
| 2026.01.23 | ₩12,234 | ₩12,274 | ₩11,820 | ₩11,847 | -3.16% | 49.4만 |
|---|
| 2026.01.22 | ₩12,314 | ₩12,474 | ₩12,153 | ₩12,234 | -0.65% | 47.5만 |
|---|
| 2026.01.21 | ₩11,793 | ₩12,367 | ₩11,673 | ₩12,220 | +3.62% | 46.9만 |
|---|
| 2026.01.20 | ₩12,140 | ₩12,220 | ₩11,606 | ₩11,633 | -4.18% | 48.8만 |
|---|
| 2026.01.16 | ₩12,394 | ₩12,514 | ₩12,260 | ₩12,394 | 0.00% | 56.9만 |
|---|
| 2026.01.15 | ₩11,940 | ₩12,567 | ₩11,940 | ₩12,447 | +4.25% | 73.1만 |
|---|
| 2026.01.14 | ₩11,820 | ₩12,180 | ₩11,820 | ₩11,980 | +1.35% | 55.6만 |
|---|
| 2026.01.13 | ₩11,486 | ₩11,967 | ₩11,420 | ₩11,780 | +2.56% | 60.8만 |
|---|
| 2026.01.12 | ₩11,246 | ₩11,526 | ₩11,246 | ₩11,406 | +1.42% | 37.9만 |
|---|
| 2026.01.09 | ₩11,486 | ₩11,580 | ₩11,206 | ₩11,420 | -0.58% | 46.2만 |
|---|
| 2026.01.08 | ₩10,673 | ₩11,566 | ₩10,673 | ₩11,446 | +7.25% | 73.4만 |
|---|
| 2026.01.07 | ₩11,246 | ₩11,273 | ₩10,726 | ₩10,753 | -4.39% | 55.6만 |
|---|
| 2026.01.06 | ₩10,673 | ₩11,246 | ₩10,673 | ₩11,233 | +5.25% | 85.8만 |
|---|
| 2026.01.05 | ₩10,633 | ₩10,966 | ₩10,633 | ₩10,766 | +1.25% | 45.7만 |
|---|
| 2026.01.02 | ₩10,473 | ₩10,753 | ₩10,406 | ₩10,619 | +1.40% | 56.8만 |
|---|
| 2025.12.31 | ₩10,379 | ₩10,513 | ₩10,339 | ₩10,446 | +0.64% | 47.9만 |
|---|
| 2025.12.30 | ₩10,312 | ₩10,526 | ₩10,259 | ₩10,486 | +1.68% | 48.4만 |
|---|
| 2025.12.29 | ₩10,499 | ₩10,593 | ₩10,286 | ₩10,299 | -1.91% | 50만 |
|---|
| 2025.12.26 | ₩10,766 | ₩10,793 | ₩10,499 | ₩10,526 | -2.23% | 44.4만 |
|---|
| 2025.12.24 | ₩10,659 | ₩10,993 | ₩10,566 | ₩10,806 | +1.38% | 57.2만 |
|---|
| 2025.12.23 | ₩10,046 | ₩10,392 | ₩10,006 | ₩10,352 | +3.05% | 73.7만 |
|---|
| 2025.12.22 | ₩10,526 | ₩10,539 | ₩10,006 | ₩10,166 | -3.42% | 102.2만 |
|---|
| 2025.12.19 | ₩10,846 | ₩10,899 | ₩10,326 | ₩10,473 | -3.44% | 329.2만 |
|---|
| 2025.12.18 | ₩11,033 | ₩11,206 | ₩10,833 | ₩10,899 | -1.21% | 94.7만 |
|---|
| 2025.12.17 | ₩11,020 | ₩11,340 | ₩10,846 | ₩10,899 | -1.09% | 66.6만 |
|---|
| 2025.12.16 | ₩10,913 | ₩11,166 | ₩10,913 | ₩11,006 | +0.86% | 70만 |
|---|
| 2025.12.15 | ₩11,260 | ₩11,380 | ₩10,899 | ₩10,939 | -2.84% | 67.4만 |
|---|
| 2025.12.12 | ₩11,606 | ₩11,673 | ₩11,153 | ₩11,180 | -3.68% | 62.9만 |
|---|
| 2025.12.11 | ₩11,246 | ₩11,580 | ₩11,246 | ₩11,540 | +2.61% | 41.9만 |
|---|
| 2025.12.10 | ₩10,873 | ₩11,366 | ₩10,873 | ₩11,206 | +3.07% | 57.9만 |
|---|
| 2025.12.09 | ₩11,033 | ₩11,246 | ₩10,846 | ₩10,899 | -1.21% | 67.8만 |
|---|
| 2025.12.08 | ₩11,126 | ₩11,873 | ₩11,033 | ₩11,246 | +1.08% | 101.3만 |
|---|
| 2025.12.05 | ₩11,100 | ₩11,340 | ₩10,913 | ₩10,953 | -1.32% | 43.3만 |
|---|
| 2025.12.04 | ₩11,046 | ₩11,126 | ₩10,899 | ₩11,086 | +0.36% | 54.6만 |
|---|
| 2025.12.03 | ₩10,859 | ₩11,046 | ₩10,806 | ₩11,046 | +1.72% | 50.4만 |
|---|
| 2025.12.02 | ₩10,606 | ₩10,873 | ₩10,433 | ₩10,753 | +1.38% | 50.5만 |
|---|
| 2025.12.01 | ₩10,606 | ₩10,913 | ₩10,526 | ₩10,553 | -0.50% | 48.6만 |
|---|
| 2025.11.28 | ₩10,899 | ₩10,913 | ₩10,753 | ₩10,793 | -0.98% | 21.2만 |
|---|
| 2025.11.26 | ₩11,046 | ₩11,233 | ₩10,899 | ₩10,899 | -1.33% | 67.8만 |
|---|
| 2025.11.25 | ₩10,473 | ₩11,193 | ₩10,473 | ₩11,153 | +6.50% | 85.1만 |
|---|
| 2025.11.24 | ₩10,179 | ₩10,433 | ₩10,032 | ₩10,379 | +1.97% | 156만 |
|---|
| 2025.11.21 | ₩9,792 | ₩10,299 | ₩9,632 | ₩10,219 | +4.36% | 37.3만 |
|---|
| 2025.11.20 | ₩9,752 | ₩10,046 | ₩9,512 | ₩9,645 | -1.09% | 60.8만 |
|---|
| 2025.11.19 | ₩9,912 | ₩10,006 | ₩9,472 | ₩9,592 | -3.23% | 54.2만 |
|---|
| 2025.11.18 | ₩9,819 | ₩9,899 | ₩9,685 | ₩9,819 | 0.00% | 45.8만 |
|---|
| 2025.11.17 | ₩9,992 | ₩10,019 | ₩9,765 | ₩9,939 | -0.53% | 53.7만 |
|---|
| 2025.11.14 | ₩10,246 | ₩10,366 | ₩9,899 | ₩10,099 | -1.43% | 45.3만 |
|---|
| 2025.11.13 | ₩10,339 | ₩10,499 | ₩10,126 | ₩10,366 | +0.26% | 58.2만 |
|---|
| 2025.11.12 | ₩10,433 | ₩10,526 | ₩10,246 | ₩10,419 | -0.13% | 50.3만 |
|---|
| 2025.11.11 | ₩10,566 | ₩10,619 | ₩10,406 | ₩10,406 | -1.52% | 44.8만 |
|---|
| 2025.11.10 | ₩10,779 | ₩10,859 | ₩10,312 | ₩10,566 | -1.98% | 66.1만 |
|---|
| 2025.11.07 | ₩10,072 | ₩10,446 | ₩9,899 | ₩10,433 | +3.58% | 62.2만 |
|---|
| 2025.11.06 | ₩11,300 | ₩11,380 | ₩9,872 | ₩10,286 | -8.97% | 198.8만 |
|---|
| 2025.11.05 | ₩10,486 | ₩10,819 | ₩10,433 | ₩10,606 | +1.15% | 61.9만 |
|---|
| 2025.11.04 | ₩10,179 | ₩10,579 | ₩10,019 | ₩10,446 | +2.62% | 74만 |
|---|
| 2025.11.03 | ₩9,979 | ₩10,392 | ₩9,712 | ₩10,352 | +3.74% | 53.5만 |
|---|
| 2025.10.31 | ₩10,139 | ₩10,272 | ₩9,886 | ₩10,072 | -0.66% | 39.8만 |
|---|
| 2025.10.30 | ₩10,499 | ₩10,673 | ₩10,139 | ₩10,179 | -3.05% | 37.9만 |
|---|
| 2025.10.29 | ₩10,339 | ₩10,899 | ₩10,326 | ₩10,619 | +2.71% | 49.3만 |
|---|
| 2025.10.28 | ₩10,446 | ₩10,606 | ₩10,339 | ₩10,379 | -0.64% | 32.2만 |
|---|
| 2025.10.27 | ₩10,699 | ₩10,886 | ₩10,379 | ₩10,446 | -2.37% | 36.4만 |
|---|
| 2025.10.24 | ₩10,406 | ₩10,633 | ₩10,299 | ₩10,633 | +2.18% | 37.8만 |
|---|
| 2025.10.23 | ₩10,059 | ₩10,299 | ₩9,926 | ₩10,219 | +1.59% | 35.8만 |
|---|
| 2025.10.22 | ₩10,059 | ₩10,232 | ₩9,859 | ₩10,006 | -0.53% | 39.1만 |
|---|
| 2025.10.21 | ₩9,872 | ₩10,072 | ₩9,832 | ₩10,059 | +1.89% | 35.3만 |
|---|
| 2025.10.20 | ₩9,952 | ₩10,126 | ₩9,899 | ₩9,926 | -0.27% | 30.8만 |
|---|
| 2025.10.17 | ₩9,792 | ₩9,926 | ₩9,685 | ₩9,832 | +0.41% | 51.5만 |
|---|
| 2025.10.16 | ₩9,966 | ₩10,059 | ₩9,659 | ₩9,859 | -1.07% | 57.6만 |
|---|
| 2025.10.15 | ₩10,099 | ₩10,326 | ₩9,912 | ₩9,992 | -1.06% | 33.5만 |
|---|
| 2025.10.14 | ₩9,632 | ₩10,112 | ₩9,632 | ₩9,992 | +3.74% | 32.6만 |
|---|
| 2025.10.13 | ₩9,952 | ₩9,992 | ₩9,752 | ₩9,872 | -0.80% | 34.3만 |
|---|
| 2025.10.10 | ₩10,046 | ₩10,312 | ₩9,739 | ₩9,765 | -2.79% | 47.3만 |
|---|