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 | ₩9,176 | ₩9,497 | ₩9,082 | ₩9,296 | +1.31% | 61.9만 |
| 2026.10.08 | ₩9,055 | ₩9,176 | ₩8,868 | ₩9,122 | +0.74% | 81.7만 |
| 2026.10.07 | ₩9,269 | ₩9,323 | ₩8,868 | ₩9,162 | -1.15% | 49만 |
| 2026.10.06 | ₩9,417 | ₩9,577 | ₩9,363 | ₩9,403 | -0.14% | 52.8만 |
| 2026.10.05 | ₩9,350 | ₩9,564 | ₩9,162 | ₩9,336 | -0.14% | 34.7만 |
| 2026.10.02 | ₩9,283 | ₩9,390 | ₩9,162 | ₩9,350 | +0.72% | 54.2만 |
| 2026.10.01 | ₩8,935 | ₩9,203 | ₩8,815 | ₩9,096 | +1.80% | 57.8만 |
| 2026.09.30 | ₩9,229 | ₩9,350 | ₩8,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,069 |
| -1.74% |
| 80.8만 |
| 2026.09.29 | ₩9,403 | ₩9,644 | ₩9,256 | ₩9,269 | -1.42% | 75.8만 |
|---|
| 2026.09.28 | ₩9,256 | ₩9,390 | ₩9,109 | ₩9,363 | +1.16% | 86.7만 |
|---|
| 2026.09.25 | ₩9,590 | ₩9,590 | ₩9,390 | ₩9,457 | -1.39% | 43.3만 |
|---|
| 2026.09.24 | ₩9,604 | ₩9,604 | ₩9,323 | ₩9,457 | -1.53% | 64.6만 |
|---|
| 2026.09.23 | ₩9,978 | ₩10,005 | ₩9,684 | ₩9,684 | -2.95% | 40.9만 |
|---|
| 2026.09.22 | ₩9,992 | ₩10,059 | ₩9,778 | ₩10,018 | +0.27% | 48.2만 |
|---|
| 2026.09.21 | ₩9,443 | ₩10,045 | ₩9,323 | ₩9,845 | +4.25% | 76.6만 |
|---|
| 2026.09.18 | ₩9,564 | ₩9,564 | ₩9,283 | ₩9,363 | -2.10% | 84.9만 |
|---|
| 2026.09.17 | ₩9,751 | ₩9,818 | ₩9,537 | ₩9,564 | -1.92% | 29.2만 |
|---|
| 2026.09.16 | ₩9,684 | ₩9,724 | ₩9,336 | ₩9,483 | -2.07% | 46.7만 |
|---|
| 2026.09.15 | ₩9,457 | ₩9,738 | ₩9,443 | ₩9,604 | +1.56% | 38.3만 |
|---|
| 2026.09.14 | ₩9,457 | ₩9,671 | ₩9,323 | ₩9,497 | +0.42% | 39.9만 |
|---|
| 2026.09.11 | ₩10,045 | ₩10,072 | ₩9,577 | ₩9,617 | -4.26% | 35.5만 |
|---|
| 2026.09.10 | ₩10,045 | ₩10,246 | ₩9,831 | ₩9,845 | -2.00% | 47.7만 |
|---|
| 2026.09.09 | ₩10,567 | ₩10,647 | ₩10,072 | ₩10,192 | -3.54% | 51.9만 |
|---|
| 2026.09.08 | ₩11,129 | ₩11,169 | ₩10,460 | ₩10,540 | -5.29% | 104.8만 |
|---|
| 2026.09.04 | ₩10,179 | ₩11,142 | ₩10,179 | ₩11,142 | +9.46% | 87.3만 |
|---|
| 2026.09.03 | ₩10,366 | ₩10,420 | ₩9,885 | ₩10,219 | -1.42% | 63만 |
|---|
| 2026.09.02 | ₩9,925 | ₩10,420 | ₩9,925 | ₩10,179 | +2.56% | 78.4만 |
|---|
| 2026.09.01 | ₩9,443 | ₩9,925 | ₩9,443 | ₩9,911 | +4.96% | 76.8만 |
|---|
| 2026.08.31 | ₩9,417 | ₩9,724 | ₩9,403 | ₩9,617 | +2.13% | 85.4만 |
|---|
| 2026.08.28 | ₩9,430 | ₩9,510 | ₩9,122 | ₩9,390 | -0.43% | 51.7만 |
|---|
| 2026.08.27 | ₩9,363 | ₩9,457 | ₩9,216 | ₩9,350 | -0.14% | 41.8만 |
|---|
| 2026.08.26 | ₩9,644 | ₩9,724 | ₩9,430 | ₩9,430 | -2.22% | 39.1만 |
|---|
| 2026.08.25 | ₩9,510 | ₩9,657 | ₩9,390 | ₩9,617 | +1.13% | 35만 |
|---|
| 2026.08.24 | ₩9,604 | ₩9,804 | ₩9,376 | ₩9,403 | -2.09% | 61.7만 |
|---|
| 2026.08.21 | ₩9,015 | ₩9,631 | ₩8,935 | ₩9,564 | +6.08% | 68.2만 |
|---|
| 2026.08.20 | ₩8,601 | ₩9,002 | ₩8,561 | ₩8,922 | +3.73% | 63.9만 |
|---|
| 2026.08.19 | ₩8,627 | ₩8,788 | ₩8,561 | ₩8,734 | +1.24% | 61.2만 |
|---|
| 2026.08.18 | ₩8,895 | ₩8,895 | ₩8,520 | ₩8,587 | -3.46% | 57.3만 |
|---|
| 2026.08.17 | ₩9,122 | ₩9,176 | ₩8,855 | ₩8,855 | -2.93% | 63.6만 |
|---|
| 2026.08.14 | ₩9,096 | ₩9,229 | ₩8,855 | ₩9,229 | +1.47% | 53.7만 |
|---|
| 2026.08.13 | ₩9,417 | ₩9,457 | ₩9,069 | ₩9,082 | -3.55% | 59.4만 |
|---|
| 2026.08.12 | ₩9,711 | ₩9,751 | ₩9,256 | ₩9,323 | -3.99% | 58.8만 |
|---|
| 2026.08.11 | ₩9,590 | ₩9,831 | ₩9,443 | ₩9,550 | -0.42% | 45.7만 |
|---|
| 2026.08.10 | ₩9,697 | ₩9,778 | ₩9,443 | ₩9,470 | -2.34% | 72.3만 |
|---|
| 2026.08.07 | ₩9,631 | ₩10,005 | ₩9,577 | ₩9,845 | +2.22% | 44.9만 |
|---|
| 2026.08.06 | ₩9,818 | ₩10,005 | ₩9,590 | ₩9,644 | -1.77% | 70.5만 |
|---|
| 2026.08.05 | ₩9,965 | ₩10,032 | ₩9,751 | ₩9,764 | -2.01% | 42.9만 |
|---|
| 2026.08.04 | ₩9,778 | ₩10,018 | ₩9,631 | ₩10,018 | +2.46% | 54.2만 |
|---|
| 2026.08.03 | ₩9,724 | ₩10,018 | ₩9,510 | ₩9,657 | -0.69% | 77만 |
|---|
| 2026.07.31 | ₩9,711 | ₩9,911 | ₩9,417 | ₩9,657 | -0.55% | 78.5만 |
|---|
| 2026.07.30 | ₩10,018 | ₩10,406 | ₩9,430 | ₩9,845 | -1.74% | 58.7만 |
|---|
| 2026.07.29 | ₩10,821 | ₩10,821 | ₩10,085 | ₩10,232 | -5.44% | 55.3만 |
|---|
| 2026.07.28 | ₩10,848 | ₩11,169 | ₩10,754 | ₩11,022 | +1.60% | 43.6만 |
|---|
| 2026.07.27 | ₩10,834 | ₩11,035 | ₩10,446 | ₩10,781 | -0.49% | 34.8만 |
|---|
| 2026.07.24 | ₩10,634 | ₩10,768 | ₩10,487 | ₩10,727 | +0.88% | 34.6만 |
|---|
| 2026.07.23 | ₩10,460 | ₩10,674 | ₩10,259 | ₩10,554 | +0.90% | 49.8만 |
|---|
| 2026.07.22 | ₩10,286 | ₩10,714 | ₩10,139 | ₩10,647 | +3.51% | 40.9만 |
|---|
| 2026.07.21 | ₩10,246 | ₩10,433 | ₩10,125 | ₩10,380 | +1.31% | 30.9만 |
|---|
| 2026.07.20 | ₩10,286 | ₩10,326 | ₩10,005 | ₩10,112 | -1.69% | 25.9만 |
|---|
| 2026.07.17 | ₩10,206 | ₩10,446 | ₩10,125 | ₩10,246 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩10,192 | ₩10,554 | ₩10,179 | ₩10,487 | +2.89% | 38.9만 |
|---|
| 2026.07.15 | ₩10,166 | ₩10,313 | ₩9,978 | ₩10,219 | +0.53% | 46.6만 |
|---|
| 2026.07.14 | ₩9,992 | ₩10,112 | ₩9,871 | ₩10,099 | +1.07% | 61.7만 |
|---|
| 2026.07.13 | ₩9,831 | ₩9,911 | ₩9,644 | ₩9,831 | 0.00% | 36.2만 |
|---|
| 2026.07.10 | ₩9,577 | ₩9,898 | ₩9,577 | ₩9,818 | +2.51% | 36.4만 |
|---|
| 2026.07.09 | ₩9,657 | ₩9,738 | ₩9,443 | ₩9,590 | -0.69% | 37.2만 |
|---|
| 2026.07.08 | ₩9,590 | ₩9,724 | ₩9,376 | ₩9,550 | -0.42% | 52.8만 |
|---|
| 2026.07.07 | ₩9,992 | ₩9,992 | ₩9,577 | ₩9,791 | -2.01% | 62.9만 |
|---|
| 2026.07.06 | ₩9,657 | ₩10,005 | ₩9,564 | ₩9,965 | +3.19% | 45.5만 |
|---|
| 2026.07.02 | ₩10,366 | ₩10,540 | ₩9,537 | ₩9,644 | -6.97% | 58.3만 |
|---|
| 2026.07.01 | ₩10,313 | ₩10,473 | ₩10,112 | ₩10,259 | -0.52% | 54.2만 |
|---|
| 2026.06.30 | ₩10,500 | ₩10,594 | ₩10,313 | ₩10,313 | -1.78% | 53.9만 |
|---|
| 2026.06.29 | ₩10,554 | ₩10,607 | ₩10,286 | ₩10,500 | -0.51% | 69만 |
|---|
| 2026.06.26 | ₩10,433 | ₩10,754 | ₩10,366 | ₩10,727 | +2.82% | 214.1만 |
|---|
| 2026.06.25 | ₩10,152 | ₩10,594 | ₩10,152 | ₩10,567 | +4.08% | 37.8만 |
|---|
| 2026.06.24 | ₩9,778 | ₩10,085 | ₩9,751 | ₩10,045 | +2.74% | 39.1만 |
|---|
| 2026.06.23 | ₩9,898 | ₩10,005 | ₩9,684 | ₩9,738 | -1.62% | 91.9만 |
|---|
| 2026.06.22 | ₩10,085 | ₩10,273 | ₩9,978 | ₩10,112 | +0.27% | 38.7만 |
|---|
| 2026.06.18 | ₩9,952 | ₩10,232 | ₩9,938 | ₩10,125 | +1.75% | 75.8만 |
|---|
| 2026.06.17 | ₩10,139 | ₩10,206 | ₩9,791 | ₩9,845 | -2.90% | 44.5만 |
|---|
| 2026.06.16 | ₩10,219 | ₩10,313 | ₩9,938 | ₩10,045 | -1.70% | 49.7만 |
|---|
| 2026.06.15 | ₩10,607 | ₩10,754 | ₩10,099 | ₩10,152 | -4.29% | 39.4만 |
|---|
| 2026.06.12 | ₩10,072 | ₩10,460 | ₩10,072 | ₩10,326 | +2.52% | 42.9만 |
|---|
| 2026.06.11 | ₩9,764 | ₩10,005 | ₩9,631 | ₩9,885 | +1.23% | 44.4만 |
|---|
| 2026.06.10 | ₩9,952 | ₩10,005 | ₩9,617 | ₩9,671 | -2.82% | 37.1만 |
|---|
| 2026.06.09 | ₩10,032 | ₩10,246 | ₩9,684 | ₩9,978 | -0.53% | 35.5만 |
|---|
| 2026.06.08 | ₩9,871 | ₩10,085 | ₩9,791 | ₩9,885 | +0.14% | 34.2만 |
|---|
| 2026.06.05 | ₩10,273 | ₩10,299 | ₩9,564 | ₩9,751 | -5.08% | 40.4만 |
|---|
| 2026.06.04 | ₩10,339 | ₩10,540 | ₩10,339 | ₩10,433 | +0.91% | 31.9만 |
|---|
| 2026.06.03 | ₩10,286 | ₩10,473 | ₩10,166 | ₩10,273 | -0.13% | 57.4만 |
|---|
| 2026.06.02 | ₩9,925 | ₩10,446 | ₩9,738 | ₩10,313 | +3.91% | 64.1만 |
|---|
| 2026.06.01 | ₩9,524 | ₩9,791 | ₩9,363 | ₩9,764 | +2.53% | 57.8만 |
|---|
| 2026.05.29 | ₩9,671 | ₩9,791 | ₩9,524 | ₩9,657 | -0.14% | 93.2만 |
|---|
| 2026.05.28 | ₩9,550 | ₩9,778 | ₩9,510 | ₩9,724 | +1.82% | 50.8만 |
|---|
| 2026.05.27 | ₩9,858 | ₩10,032 | ₩9,483 | ₩9,671 | -1.90% | 56.2만 |
|---|
| 2026.05.26 | ₩9,845 | ₩9,965 | ₩9,604 | ₩9,711 | -1.36% | 58.3만 |
|---|
| 2026.05.22 | ₩9,938 | ₩9,978 | ₩9,778 | ₩9,831 | -1.08% | 33만 |
|---|
| 2026.05.21 | ₩9,604 | ₩9,952 | ₩9,430 | ₩9,858 | +2.65% | 44.5만 |
|---|
| 2026.05.20 | ₩9,497 | ₩9,818 | ₩9,417 | ₩9,778 | +2.96% | 41.3만 |
|---|
| 2026.05.19 | ₩9,778 | ₩9,778 | ₩9,457 | ₩9,537 | -2.46% | 46.3만 |
|---|
| 2026.05.18 | ₩10,152 | ₩10,339 | ₩9,898 | ₩9,911 | -2.37% | 36.3만 |
|---|
| 2026.05.15 | ₩10,273 | ₩10,326 | ₩10,112 | ₩10,125 | -1.43% | 45만 |
|---|
| 2026.05.14 | ₩10,313 | ₩10,527 | ₩10,099 | ₩10,406 | +0.91% | 43.9만 |
|---|
| 2026.05.13 | ₩10,085 | ₩10,152 | ₩9,898 | ₩10,125 | +0.40% | 52.1만 |
|---|
| 2026.05.12 | ₩10,232 | ₩10,259 | ₩9,791 | ₩10,139 | -0.92% | 48.6만 |
|---|
| 2026.05.11 | ₩10,500 | ₩10,540 | ₩10,192 | ₩10,259 | -2.29% | 87.9만 |
|---|
| 2026.05.08 | ₩10,661 | ₩10,674 | ₩10,366 | ₩10,567 | -0.88% | 51.9만 |
|---|
| 2026.05.07 | ₩10,955 | ₩11,155 | ₩10,647 | ₩10,714 | -2.20% | 53.2만 |
|---|
| 2026.05.06 | ₩10,473 | ₩11,129 | ₩10,393 | ₩10,848 | +3.58% | 73.9만 |
|---|
| 2026.05.05 | ₩10,166 | ₩10,446 | ₩10,112 | ₩10,206 | +0.39% | 97.9만 |
|---|
| 2026.05.04 | ₩10,487 | ₩10,527 | ₩9,911 | ₩10,072 | -3.95% | 96.5만 |
|---|
| 2026.05.01 | ₩10,232 | ₩10,701 | ₩10,206 | ₩10,540 | +3.01% | 73.6만 |
|---|
| 2026.04.30 | ₩10,420 | ₩10,527 | ₩9,644 | ₩10,192 | -2.18% | 117만 |
|---|
| 2026.04.29 | ₩10,861 | ₩10,941 | ₩10,446 | ₩10,687 | -1.60% | 60.7만 |
|---|
| 2026.04.28 | ₩11,035 | ₩11,048 | ₩10,634 | ₩10,875 | -1.45% | 56.2만 |
|---|
| 2026.04.27 | ₩11,022 | ₩11,276 | ₩10,941 | ₩11,022 | 0.00% | 31.8만 |
|---|
| 2026.04.24 | ₩10,915 | ₩11,008 | ₩10,701 | ₩10,995 | +0.74% | 57.4만 |
|---|
| 2026.04.23 | ₩10,674 | ₩11,102 | ₩10,674 | ₩10,955 | +2.63% | 48.6만 |
|---|
| 2026.04.22 | ₩10,888 | ₩10,928 | ₩10,554 | ₩10,607 | -2.58% | 53.2만 |
|---|
| 2026.04.21 | ₩11,329 | ₩11,463 | ₩10,634 | ₩10,727 | -5.31% | 57.9만 |
|---|
| 2026.04.20 | ₩10,861 | ₩11,316 | ₩10,794 | ₩11,262 | +3.69% | 62.2만 |
|---|
| 2026.04.17 | ₩10,661 | ₩11,075 | ₩10,620 | ₩10,888 | +2.13% | 67.2만 |
|---|
| 2026.04.16 | ₩10,821 | ₩10,982 | ₩10,286 | ₩10,339 | -4.45% | 162.2만 |
|---|
| 2026.04.15 | ₩11,236 | ₩11,236 | ₩10,607 | ₩10,861 | -3.33% | 56.8만 |
|---|
| 2026.04.14 | ₩11,476 | ₩11,583 | ₩11,222 | ₩11,262 | -1.86% | 53.7만 |
|---|
| 2026.04.13 | ₩11,129 | ₩11,423 | ₩10,915 | ₩11,410 | +2.52% | 48.1만 |
|---|
| 2026.04.10 | ₩11,423 | ₩11,650 | ₩11,048 | ₩11,182 | -2.11% | 58.2만 |
|---|
| 2026.04.09 | ₩10,995 | ₩11,450 | ₩10,995 | ₩11,303 | +2.80% | 89.1만 |
|---|
| 2026.04.08 | ₩10,794 | ₩11,115 | ₩10,674 | ₩11,075 | +2.60% | 144.8만 |
|---|
| 2026.04.07 | ₩9,965 | ₩10,152 | ₩9,724 | ₩10,085 | +1.21% | 105.4만 |
|---|
| 2026.04.06 | ₩10,125 | ₩10,219 | ₩9,845 | ₩9,992 | -1.32% | 95.1만 |
|---|
| 2026.04.02 | ₩9,363 | ₩10,059 | ₩8,975 | ₩10,018 | +7.00% | 177.5만 |
|---|
| 2026.04.01 | ₩9,363 | ₩9,724 | ₩9,269 | ₩9,470 | +1.14% | 1288.8만 |
|---|
| 2026.03.31 | ₩8,694 | ₩9,243 | ₩8,601 | ₩9,243 | +6.31% | 375.4만 |
|---|
| 2026.03.30 | ₩9,149 | ₩9,243 | ₩8,868 | ₩8,868 | -3.07% | 103.6만 |
|---|
| 2026.03.27 | ₩9,176 | ₩9,269 | ₩9,002 | ₩9,096 | -0.87% | 98.9만 |
|---|
| 2026.03.26 | ₩9,376 | ₩9,497 | ₩9,243 | ₩9,269 | -1.14% | 69.4만 |
|---|
| 2026.03.25 | ₩9,804 | ₩9,858 | ₩9,269 | ₩9,497 | -3.14% | 72.9만 |
|---|
| 2026.03.24 | ₩9,470 | ₩9,911 | ₩9,376 | ₩9,564 | +0.99% | 177.8만 |
|---|
| 2026.03.23 | ₩9,617 | ₩9,952 | ₩9,443 | ₩9,631 | +0.14% | 94.2만 |
|---|
| 2026.03.20 | ₩9,590 | ₩9,697 | ₩9,055 | ₩9,109 | -5.02% | 139.3만 |
|---|
| 2026.03.19 | ₩9,497 | ₩9,738 | ₩9,269 | ₩9,577 | +0.85% | 85.3만 |
|---|
| 2026.03.18 | ₩9,631 | ₩9,965 | ₩9,617 | ₩9,697 | +0.69% | 107.4만 |
|---|
| 2026.03.17 | ₩10,032 | ₩10,099 | ₩9,443 | ₩9,604 | -4.27% | 111.1만 |
|---|
| 2026.03.16 | ₩9,938 | ₩10,059 | ₩9,764 | ₩9,845 | -0.94% | 105.8만 |
|---|
| 2026.03.13 | ₩10,714 | ₩10,982 | ₩9,724 | ₩9,764 | -8.86% | 103.4만 |
|---|
| 2026.03.12 | ₩10,808 | ₩11,008 | ₩10,580 | ₩10,661 | -1.36% | 77.2만 |
|---|
| 2026.03.11 | ₩11,155 | ₩11,423 | ₩10,968 | ₩11,048 | -0.96% | 56.8만 |
|---|
| 2026.03.10 | ₩11,249 | ₩11,717 | ₩11,129 | ₩11,182 | -0.59% | 144.1만 |
|---|
| 2026.03.09 | ₩11,169 | ₩11,383 | ₩10,674 | ₩11,289 | +1.08% | 152.5만 |
|---|
| 2026.03.06 | ₩11,530 | ₩11,891 | ₩11,463 | ₩11,583 | +0.46% | 100.3만 |
|---|
| 2026.03.05 | ₩12,266 | ₩12,533 | ₩11,891 | ₩11,891 | -3.05% | 95.7만 |
|---|
| 2026.03.04 | ₩12,480 | ₩12,827 | ₩12,212 | ₩12,654 | +1.39% | 65.7만 |
|---|
| 2026.03.03 | ₩12,279 | ₩12,439 | ₩12,025 | ₩12,266 | -0.11% | 69.8만 |
|---|
| 2026.03.02 | ₩12,680 | ₩12,934 | ₩12,439 | ₩12,841 | +1.27% | 71.8만 |
|---|
| 2026.02.27 | ₩12,975 | ₩13,055 | ₩12,640 | ₩13,015 | +0.31% | 86만 |
|---|
| 2026.02.26 | ₩13,804 | ₩14,218 | ₩12,533 | ₩13,242 | -4.07% | 82.8만 |
|---|
| 2026.02.25 | ₩14,339 | ₩14,366 | ₩13,831 | ₩14,058 | -1.96% | 41.6만 |
|---|
| 2026.02.24 | ₩14,138 | ₩14,339 | ₩14,004 | ₩14,098 | -0.28% | 33.4만 |
|---|
| 2026.02.23 | ₩14,325 | ₩14,339 | ₩13,831 | ₩14,058 | -1.87% | 53.8만 |
|---|
| 2026.02.20 | ₩14,352 | ₩14,539 | ₩14,071 | ₩14,459 | +0.75% | 49.2만 |
|---|
| 2026.02.19 | ₩14,232 | ₩14,606 | ₩14,178 | ₩14,406 | +1.22% | 45.5만 |
|---|
| 2026.02.18 | ₩14,299 | ₩14,593 | ₩14,004 | ₩14,152 | -1.03% | 33.6만 |
|---|
| 2026.02.17 | ₩14,660 | ₩14,673 | ₩14,218 | ₩14,432 | -1.55% | 43.9만 |
|---|
| 2026.02.13 | ₩14,767 | ₩14,968 | ₩14,499 | ₩14,740 | -0.18% | 50.7만 |
|---|
| 2026.02.12 | ₩15,449 | ₩15,650 | ₩14,499 | ₩14,767 | -4.42% | 75.6만 |
|---|
| 2026.02.11 | ₩15,141 | ₩15,382 | ₩14,754 | ₩15,248 | +0.71% | 69.2만 |
|---|
| 2026.02.10 | ₩15,248 | ₩15,262 | ₩14,767 | ₩14,847 | -2.63% | 56만 |
|---|
| 2026.02.09 | ₩14,580 | ₩15,262 | ₩14,486 | ₩15,182 | +4.13% | 63만 |
|---|
| 2026.02.06 | ₩14,098 | ₩14,981 | ₩14,098 | ₩14,794 | +4.93% | 102.5만 |
|---|
| 2026.02.05 | ₩14,178 | ₩14,633 | ₩13,924 | ₩14,045 | -0.94% | 74.6만 |
|---|
| 2026.02.04 | ₩13,844 | ₩14,406 | ₩13,844 | ₩14,245 | +2.90% | 92.1만 |
|---|
| 2026.02.03 | ₩12,934 | ₩13,683 | ₩12,908 | ₩13,603 | +5.17% | 71.2만 |
|---|
| 2026.02.02 | ₩12,640 | ₩13,456 | ₩12,613 | ₩12,988 | +2.75% | 92.3만 |
|---|
| 2026.01.30 | ₩12,319 | ₩12,854 | ₩12,319 | ₩12,761 | +3.58% | 71.5만 |
|---|
| 2026.01.29 | ₩11,610 | ₩12,533 | ₩11,610 | ₩12,506 | +7.72% | 75만 |
|---|
| 2026.01.28 | ₩11,757 | ₩11,891 | ₩11,436 | ₩11,490 | -2.28% | 46.2만 |
|---|
| 2026.01.27 | ₩11,704 | ₩11,838 | ₩11,570 | ₩11,704 | 0.00% | 28.8만 |
|---|
| 2026.01.26 | ₩11,904 | ₩11,971 | ₩11,677 | ₩11,717 | -1.57% | 38.8만 |
|---|
| 2026.01.23 | ₩12,266 | ₩12,306 | ₩11,851 | ₩11,878 | -3.16% | 49.4만 |
|---|
| 2026.01.22 | ₩12,346 | ₩12,506 | ₩12,185 | ₩12,266 | -0.65% | 47.5만 |
|---|
| 2026.01.21 | ₩11,824 | ₩12,399 | ₩11,704 | ₩12,252 | +3.62% | 46.9만 |
|---|
| 2026.01.20 | ₩12,172 | ₩12,252 | ₩11,637 | ₩11,664 | -4.18% | 48.8만 |
|---|
| 2026.01.16 | ₩12,426 | ₩12,547 | ₩12,292 | ₩12,426 | 0.00% | 56.9만 |
|---|
| 2026.01.15 | ₩11,971 | ₩12,600 | ₩11,971 | ₩12,480 | +4.25% | 73.1만 |
|---|
| 2026.01.14 | ₩11,851 | ₩12,212 | ₩11,851 | ₩12,011 | +1.35% | 55.6만 |
|---|
| 2026.01.13 | ₩11,517 | ₩11,998 | ₩11,450 | ₩11,811 | +2.56% | 60.8만 |
|---|
| 2026.01.12 | ₩11,276 | ₩11,557 | ₩11,276 | ₩11,436 | +1.42% | 37.9만 |
|---|
| 2026.01.09 | ₩11,517 | ₩11,610 | ₩11,236 | ₩11,450 | -0.58% | 46.2만 |
|---|
| 2026.01.08 | ₩10,701 | ₩11,597 | ₩10,701 | ₩11,476 | +7.25% | 73.4만 |
|---|
| 2026.01.07 | ₩11,276 | ₩11,303 | ₩10,754 | ₩10,781 | -4.39% | 55.6만 |
|---|
| 2026.01.06 | ₩10,701 | ₩11,276 | ₩10,701 | ₩11,262 | +5.25% | 85.8만 |
|---|
| 2026.01.05 | ₩10,661 | ₩10,995 | ₩10,661 | ₩10,794 | +1.25% | 45.7만 |
|---|
| 2026.01.02 | ₩10,500 | ₩10,781 | ₩10,433 | ₩10,647 | +1.40% | 56.8만 |
|---|
| 2025.12.31 | ₩10,406 | ₩10,540 | ₩10,366 | ₩10,473 | +0.64% | 47.9만 |
|---|
| 2025.12.30 | ₩10,339 | ₩10,554 | ₩10,286 | ₩10,513 | +1.68% | 48.4만 |
|---|
| 2025.12.29 | ₩10,527 | ₩10,620 | ₩10,313 | ₩10,326 | -1.91% | 50만 |
|---|
| 2025.12.26 | ₩10,794 | ₩10,821 | ₩10,527 | ₩10,554 | -2.23% | 44.4만 |
|---|
| 2025.12.24 | ₩10,687 | ₩11,022 | ₩10,594 | ₩10,834 | +1.38% | 57.2만 |
|---|
| 2025.12.23 | ₩10,072 | ₩10,420 | ₩10,032 | ₩10,380 | +3.05% | 73.7만 |
|---|
| 2025.12.22 | ₩10,554 | ₩10,567 | ₩10,032 | ₩10,192 | -3.42% | 102.2만 |
|---|
| 2025.12.19 | ₩10,875 | ₩10,928 | ₩10,353 | ₩10,500 | -3.44% | 329.2만 |
|---|
| 2025.12.18 | ₩11,062 | ₩11,236 | ₩10,861 | ₩10,928 | -1.21% | 94.7만 |
|---|
| 2025.12.17 | ₩11,048 | ₩11,369 | ₩10,875 | ₩10,928 | -1.09% | 66.6만 |
|---|
| 2025.12.16 | ₩10,941 | ₩11,196 | ₩10,941 | ₩11,035 | +0.86% | 70만 |
|---|
| 2025.12.15 | ₩11,289 | ₩11,410 | ₩10,928 | ₩10,968 | -2.84% | 67.4만 |
|---|
| 2025.12.12 | ₩11,637 | ₩11,704 | ₩11,182 | ₩11,209 | -3.68% | 62.9만 |
|---|
| 2025.12.11 | ₩11,276 | ₩11,610 | ₩11,276 | ₩11,570 | +2.61% | 41.9만 |
|---|
| 2025.12.10 | ₩10,901 | ₩11,396 | ₩10,901 | ₩11,236 | +3.07% | 57.9만 |
|---|
| 2025.12.09 | ₩11,062 | ₩11,276 | ₩10,875 | ₩10,928 | -1.21% | 67.8만 |
|---|
| 2025.12.08 | ₩11,155 | ₩11,904 | ₩11,062 | ₩11,276 | +1.08% | 101.3만 |
|---|
| 2025.12.05 | ₩11,129 | ₩11,369 | ₩10,941 | ₩10,982 | -1.32% | 43.3만 |
|---|
| 2025.12.04 | ₩11,075 | ₩11,155 | ₩10,928 | ₩11,115 | +0.36% | 54.6만 |
|---|
| 2025.12.03 | ₩10,888 | ₩11,075 | ₩10,834 | ₩11,075 | +1.72% | 50.4만 |
|---|
| 2025.12.02 | ₩10,634 | ₩10,901 | ₩10,460 | ₩10,781 | +1.38% | 50.5만 |
|---|
| 2025.12.01 | ₩10,634 | ₩10,941 | ₩10,554 | ₩10,580 | -0.50% | 48.6만 |
|---|
| 2025.11.28 | ₩10,928 | ₩10,941 | ₩10,781 | ₩10,821 | -0.98% | 21.2만 |
|---|
| 2025.11.26 | ₩11,075 | ₩11,262 | ₩10,928 | ₩10,928 | -1.33% | 67.8만 |
|---|
| 2025.11.25 | ₩10,500 | ₩11,222 | ₩10,500 | ₩11,182 | +6.50% | 85.1만 |
|---|
| 2025.11.24 | ₩10,206 | ₩10,460 | ₩10,059 | ₩10,406 | +1.97% | 156만 |
|---|
| 2025.11.21 | ₩9,818 | ₩10,326 | ₩9,657 | ₩10,246 | +4.36% | 37.3만 |
|---|
| 2025.11.20 | ₩9,778 | ₩10,072 | ₩9,537 | ₩9,671 | -1.09% | 60.8만 |
|---|
| 2025.11.19 | ₩9,938 | ₩10,032 | ₩9,497 | ₩9,617 | -3.23% | 54.2만 |
|---|
| 2025.11.18 | ₩9,845 | ₩9,925 | ₩9,711 | ₩9,845 | 0.00% | 45.8만 |
|---|
| 2025.11.17 | ₩10,018 | ₩10,045 | ₩9,791 | ₩9,965 | -0.53% | 53.7만 |
|---|
| 2025.11.14 | ₩10,273 | ₩10,393 | ₩9,925 | ₩10,125 | -1.43% | 45.3만 |
|---|
| 2025.11.13 | ₩10,366 | ₩10,527 | ₩10,152 | ₩10,393 | +0.26% | 58.2만 |
|---|
| 2025.11.12 | ₩10,460 | ₩10,554 | ₩10,273 | ₩10,446 | -0.13% | 50.3만 |
|---|
| 2025.11.11 | ₩10,594 | ₩10,647 | ₩10,433 | ₩10,433 | -1.52% | 44.8만 |
|---|
| 2025.11.10 | ₩10,808 | ₩10,888 | ₩10,339 | ₩10,594 | -1.98% | 66.1만 |
|---|
| 2025.11.07 | ₩10,099 | ₩10,473 | ₩9,925 | ₩10,460 | +3.58% | 62.2만 |
|---|
| 2025.11.06 | ₩11,329 | ₩11,410 | ₩9,898 | ₩10,313 | -8.97% | 198.8만 |
|---|
| 2025.11.05 | ₩10,513 | ₩10,848 | ₩10,460 | ₩10,634 | +1.15% | 61.9만 |
|---|
| 2025.11.04 | ₩10,206 | ₩10,607 | ₩10,045 | ₩10,473 | +2.62% | 74만 |
|---|
| 2025.11.03 | ₩10,005 | ₩10,420 | ₩9,738 | ₩10,380 | +3.74% | 53.5만 |
|---|
| 2025.10.31 | ₩10,166 | ₩10,299 | ₩9,911 | ₩10,099 | -0.66% | 39.8만 |
|---|
| 2025.10.30 | ₩10,527 | ₩10,701 | ₩10,166 | ₩10,206 | -3.05% | 37.9만 |
|---|
| 2025.10.29 | ₩10,366 | ₩10,928 | ₩10,353 | ₩10,647 | +2.71% | 49.3만 |
|---|
| 2025.10.28 | ₩10,473 | ₩10,634 | ₩10,366 | ₩10,406 | -0.64% | 32.2만 |
|---|
| 2025.10.27 | ₩10,727 | ₩10,915 | ₩10,406 | ₩10,473 | -2.37% | 36.4만 |
|---|
| 2025.10.24 | ₩10,433 | ₩10,661 | ₩10,326 | ₩10,661 | +2.18% | 37.8만 |
|---|
| 2025.10.23 | ₩10,085 | ₩10,326 | ₩9,952 | ₩10,246 | +1.59% | 35.8만 |
|---|
| 2025.10.22 | ₩10,085 | ₩10,259 | ₩9,885 | ₩10,032 | -0.53% | 39.1만 |
|---|
| 2025.10.21 | ₩9,898 | ₩10,099 | ₩9,858 | ₩10,085 | +1.89% | 35.3만 |
|---|
| 2025.10.20 | ₩9,978 | ₩10,152 | ₩9,925 | ₩9,952 | -0.27% | 30.8만 |
|---|
| 2025.10.17 | ₩9,818 | ₩9,952 | ₩9,711 | ₩9,858 | +0.41% | 51.5만 |
|---|
| 2025.10.16 | ₩9,992 | ₩10,085 | ₩9,684 | ₩9,885 | -1.07% | 57.6만 |
|---|
| 2025.10.15 | ₩10,125 | ₩10,353 | ₩9,938 | ₩10,018 | -1.06% | 33.5만 |
|---|
| 2025.10.14 | ₩9,657 | ₩10,139 | ₩9,657 | ₩10,018 | +3.74% | 32.6만 |
|---|
| 2025.10.13 | ₩9,978 | ₩10,018 | ₩9,778 | ₩9,898 | -0.80% | 34.3만 |
|---|
| 2025.10.10 | ₩10,072 | ₩10,339 | ₩9,764 | ₩9,791 | -2.79% | 47.3만 |
|---|