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 | ₩9,167 | ₩9,488 | ₩9,073 | ₩9,287 | +1.31% | 61.9만 |
| 2026.10.08 | ₩9,047 | ₩9,167 | ₩8,860 | ₩9,113 | +0.74% | 81.7만 |
| 2026.10.07 | ₩9,260 | ₩9,314 | ₩8,860 | ₩9,154 | -1.15% | 49만 |
| 2026.10.06 | ₩9,407 | ₩9,568 | ₩9,354 | ₩9,394 | -0.14% | 52.8만 |
| 2026.10.05 | ₩9,341 | ₩9,554 | ₩9,154 | ₩9,327 | -0.14% | 34.7만 |
| 2026.10.02 | ₩9,274 | ₩9,381 | ₩9,154 | ₩9,341 | +0.72% | 54.2만 |
| 2026.10.01 | ₩8,926 | ₩9,194 | ₩8,806 | ₩9,087 | +1.80% | 57.8만 |
| 2026.09.30 | ₩9,220 | ₩9,341 | ₩8,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,060 |
| -1.74% |
| 80.8만 |
| 2026.09.29 | ₩9,394 | ₩9,635 | ₩9,247 | ₩9,260 | -1.42% | 75.8만 |
|---|
| 2026.09.28 | ₩9,247 | ₩9,381 | ₩9,100 | ₩9,354 | +1.16% | 86.7만 |
|---|
| 2026.09.25 | ₩9,581 | ₩9,581 | ₩9,381 | ₩9,447 | -1.39% | 43.3만 |
|---|
| 2026.09.24 | ₩9,594 | ₩9,594 | ₩9,314 | ₩9,447 | -1.53% | 64.6만 |
|---|
| 2026.09.23 | — | — | — | ₩9,675 | — | — |
|---|
| 2026.09.22 | ₩9,982 | ₩10,042 | ₩9,768 | ₩10,009 | +0.27% | 48.1만 |
|---|
| 2026.09.21 | ₩9,434 | ₩10,035 | ₩9,314 | ₩9,835 | +4.25% | 76.6만 |
|---|
| 2026.09.18 | ₩9,554 | ₩9,554 | ₩9,274 | ₩9,354 | -2.10% | 84.9만 |
|---|
| 2026.09.17 | ₩9,741 | ₩9,808 | ₩9,528 | ₩9,554 | -1.92% | 29.2만 |
|---|
| 2026.09.16 | — | — | — | ₩9,474 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩9,594 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩9,488 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩9,608 | — | — |
|---|
| 2026.08.27 | ₩9,354 | ₩9,447 | ₩9,207 | ₩9,341 | -0.14% | 41.8만 |
|---|
| 2026.08.26 | ₩9,635 | ₩9,715 | ₩9,421 | ₩9,421 | -2.22% | 39.1만 |
|---|
| 2026.08.25 | ₩9,501 | ₩9,648 | ₩9,381 | ₩9,608 | +1.13% | 35만 |
|---|
| 2026.08.24 | ₩9,594 | ₩9,795 | ₩9,367 | ₩9,394 | -2.09% | 61.7만 |
|---|
| 2026.08.21 | ₩9,007 | ₩9,621 | ₩8,926 | ₩9,554 | +6.08% | 68.2만 |
|---|
| 2026.08.20 | ₩8,592 | ₩8,993 | ₩8,552 | ₩8,913 | +3.73% | 63.9만 |
|---|
| 2026.08.19 | ₩8,619 | ₩8,779 | ₩8,552 | ₩8,726 | +1.24% | 61.2만 |
|---|
| 2026.08.18 | ₩8,886 | ₩8,886 | ₩8,512 | ₩8,579 | -3.46% | 57.3만 |
|---|
| 2026.08.17 | ₩9,113 | ₩9,167 | ₩8,846 | ₩8,846 | -2.93% | 63.6만 |
|---|
| 2026.08.14 | ₩9,087 | ₩9,220 | ₩8,846 | ₩9,220 | +1.47% | 53.7만 |
|---|
| 2026.08.13 | ₩9,407 | ₩9,447 | ₩9,060 | ₩9,073 | -3.55% | 59.4만 |
|---|
| 2026.08.12 | ₩9,701 | ₩9,741 | ₩9,247 | ₩9,314 | -3.99% | 58.8만 |
|---|
| 2026.08.11 | ₩9,581 | ₩9,822 | ₩9,434 | ₩9,541 | -0.42% | 45.7만 |
|---|
| 2026.08.10 | ₩9,688 | ₩9,768 | ₩9,434 | ₩9,461 | -2.34% | 72.3만 |
|---|
| 2026.08.07 | ₩9,621 | ₩9,995 | ₩9,568 | ₩9,835 | +2.22% | 44.9만 |
|---|
| 2026.08.06 | ₩9,808 | ₩9,995 | ₩9,581 | ₩9,635 | -1.77% | 70.5만 |
|---|
| 2026.08.05 | ₩9,955 | ₩10,022 | ₩9,741 | ₩9,755 | -2.01% | 42.9만 |
|---|
| 2026.08.04 | ₩9,768 | ₩10,009 | ₩9,621 | ₩10,009 | +2.46% | 54.2만 |
|---|
| 2026.08.03 | ₩9,715 | ₩10,009 | ₩9,501 | ₩9,648 | -0.69% | 77만 |
|---|
| 2026.07.31 | ₩9,701 | ₩9,902 | ₩9,407 | ₩9,648 | -0.55% | 78.5만 |
|---|
| 2026.07.30 | ₩10,009 | ₩10,396 | ₩9,421 | ₩9,835 | -1.74% | 58.7만 |
|---|
| 2026.07.29 | ₩10,811 | ₩10,811 | ₩10,076 | ₩10,223 | -5.44% | 55.3만 |
|---|
| 2026.07.28 | ₩10,837 | ₩11,158 | ₩10,744 | ₩11,011 | +1.60% | 43.6만 |
|---|
| 2026.07.27 | ₩10,824 | ₩11,024 | ₩10,436 | ₩10,770 | -0.49% | 34.8만 |
|---|
| 2026.07.24 | ₩10,623 | ₩10,757 | ₩10,476 | ₩10,717 | +0.88% | 34.6만 |
|---|
| 2026.07.23 | ₩10,450 | ₩10,664 | ₩10,249 | ₩10,543 | +0.90% | 49.8만 |
|---|
| 2026.07.22 | ₩10,276 | ₩10,704 | ₩10,129 | ₩10,637 | +3.51% | 40.9만 |
|---|
| 2026.07.21 | ₩10,236 | ₩10,423 | ₩10,116 | ₩10,370 | +1.31% | 30.9만 |
|---|
| 2026.07.20 | ₩10,276 | ₩10,316 | ₩9,995 | ₩10,102 | -1.69% | 25.9만 |
|---|
| 2026.07.17 | ₩10,196 | ₩10,436 | ₩10,116 | ₩10,236 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩10,182 | ₩10,543 | ₩10,169 | ₩10,476 | +2.89% | 38.9만 |
|---|
| 2026.07.15 | ₩10,156 | ₩10,303 | ₩9,969 | ₩10,209 | +0.53% | 46.6만 |
|---|
| 2026.07.14 | ₩9,982 | ₩10,102 | ₩9,862 | ₩10,089 | +1.07% | 61.7만 |
|---|
| 2026.07.13 | ₩9,822 | ₩9,902 | ₩9,635 | ₩9,822 | 0.00% | 36.2만 |
|---|
| 2026.07.10 | ₩9,568 | ₩9,888 | ₩9,568 | ₩9,808 | +2.51% | 36.4만 |
|---|
| 2026.07.09 | ₩9,648 | ₩9,728 | ₩9,434 | ₩9,581 | -0.69% | 37.2만 |
|---|
| 2026.07.08 | ₩9,581 | ₩9,715 | ₩9,367 | ₩9,541 | -0.42% | 52.8만 |
|---|
| 2026.07.07 | ₩9,982 | ₩9,982 | ₩9,568 | ₩9,782 | -2.01% | 62.9만 |
|---|
| 2026.07.06 | ₩9,648 | ₩9,995 | ₩9,554 | ₩9,955 | +3.19% | 45.5만 |
|---|
| 2026.07.02 | ₩10,356 | ₩10,530 | ₩9,528 | ₩9,635 | -6.97% | 58.3만 |
|---|
| 2026.07.01 | ₩10,303 | ₩10,463 | ₩10,102 | ₩10,249 | -0.52% | 54.2만 |
|---|
| 2026.06.30 | ₩10,490 | ₩10,583 | ₩10,303 | ₩10,303 | -1.78% | 53.9만 |
|---|
| 2026.06.29 | ₩10,543 | ₩10,597 | ₩10,276 | ₩10,490 | -0.51% | 69만 |
|---|
| 2026.06.26 | ₩10,423 | ₩10,744 | ₩10,356 | ₩10,717 | +2.82% | 214.1만 |
|---|
| 2026.06.25 | ₩10,142 | ₩10,583 | ₩10,142 | ₩10,557 | +4.08% | 37.8만 |
|---|
| 2026.06.24 | ₩9,768 | ₩10,076 | ₩9,741 | ₩10,035 | +2.74% | 39.1만 |
|---|
| 2026.06.23 | ₩9,888 | ₩9,995 | ₩9,675 | ₩9,728 | -1.62% | 91.9만 |
|---|
| 2026.06.22 | ₩10,076 | ₩10,263 | ₩9,969 | ₩10,102 | +0.27% | 38.7만 |
|---|
| 2026.06.18 | ₩9,942 | ₩10,223 | ₩9,929 | ₩10,116 | +1.75% | 75.8만 |
|---|
| 2026.06.17 | ₩10,129 | ₩10,196 | ₩9,782 | ₩9,835 | -2.90% | 44.5만 |
|---|
| 2026.06.16 | ₩10,209 | ₩10,303 | ₩9,929 | ₩10,035 | -1.70% | 49.7만 |
|---|
| 2026.06.15 | ₩10,597 | ₩10,744 | ₩10,089 | ₩10,142 | -4.29% | 39.4만 |
|---|
| 2026.06.12 | ₩10,062 | ₩10,450 | ₩10,062 | ₩10,316 | +2.52% | 42.9만 |
|---|
| 2026.06.11 | ₩9,755 | ₩9,995 | ₩9,621 | ₩9,875 | +1.23% | 44.4만 |
|---|
| 2026.06.10 | ₩9,942 | ₩9,995 | ₩9,608 | ₩9,661 | -2.82% | 37.1만 |
|---|
| 2026.06.09 | ₩10,022 | ₩10,236 | ₩9,675 | ₩9,969 | -0.53% | 35.5만 |
|---|
| 2026.06.08 | ₩9,862 | ₩10,076 | ₩9,782 | ₩9,875 | +0.14% | 34.2만 |
|---|
| 2026.06.05 | ₩10,263 | ₩10,289 | ₩9,554 | ₩9,741 | -5.08% | 40.4만 |
|---|
| 2026.06.04 | ₩10,329 | ₩10,530 | ₩10,329 | ₩10,423 | +0.91% | 31.9만 |
|---|
| 2026.06.03 | ₩10,276 | ₩10,463 | ₩10,156 | ₩10,263 | -0.13% | 57.4만 |
|---|
| 2026.06.02 | ₩9,915 | ₩10,436 | ₩9,728 | ₩10,303 | +3.91% | 64.1만 |
|---|
| 2026.06.01 | ₩9,514 | ₩9,782 | ₩9,354 | ₩9,755 | +2.53% | 57.8만 |
|---|
| 2026.05.29 | ₩9,661 | ₩9,782 | ₩9,514 | ₩9,648 | -0.14% | 93.2만 |
|---|
| 2026.05.28 | ₩9,541 | ₩9,768 | ₩9,501 | ₩9,715 | +1.82% | 50.8만 |
|---|
| 2026.05.27 | ₩9,848 | ₩10,022 | ₩9,474 | ₩9,661 | -1.90% | 56.2만 |
|---|
| 2026.05.26 | ₩9,835 | ₩9,955 | ₩9,594 | ₩9,701 | -1.36% | 58.3만 |
|---|
| 2026.05.22 | ₩9,929 | ₩9,969 | ₩9,768 | ₩9,822 | -1.08% | 33만 |
|---|
| 2026.05.21 | ₩9,594 | ₩9,942 | ₩9,421 | ₩9,848 | +2.65% | 44.5만 |
|---|
| 2026.05.20 | ₩9,488 | ₩9,808 | ₩9,407 | ₩9,768 | +2.96% | 41.3만 |
|---|
| 2026.05.19 | ₩9,768 | ₩9,768 | ₩9,447 | ₩9,528 | -2.46% | 46.3만 |
|---|
| 2026.05.18 | ₩10,142 | ₩10,329 | ₩9,888 | ₩9,902 | -2.37% | 36.3만 |
|---|
| 2026.05.15 | ₩10,263 | ₩10,316 | ₩10,102 | ₩10,116 | -1.43% | 45만 |
|---|
| 2026.05.14 | ₩10,303 | ₩10,517 | ₩10,089 | ₩10,396 | +0.91% | 43.9만 |
|---|
| 2026.05.13 | ₩10,076 | ₩10,142 | ₩9,888 | ₩10,116 | +0.40% | 52.1만 |
|---|
| 2026.05.12 | ₩10,223 | ₩10,249 | ₩9,782 | ₩10,129 | -0.92% | 48.6만 |
|---|
| 2026.05.11 | ₩10,490 | ₩10,530 | ₩10,182 | ₩10,249 | -2.29% | 87.9만 |
|---|
| 2026.05.08 | ₩10,650 | ₩10,664 | ₩10,356 | ₩10,557 | -0.88% | 51.9만 |
|---|
| 2026.05.07 | ₩10,944 | ₩11,145 | ₩10,637 | ₩10,704 | -2.20% | 53.2만 |
|---|
| 2026.05.06 | ₩10,463 | ₩11,118 | ₩10,383 | ₩10,837 | +3.58% | 73.9만 |
|---|
| 2026.05.05 | ₩10,156 | ₩10,436 | ₩10,102 | ₩10,196 | +0.39% | 97.9만 |
|---|
| 2026.05.04 | ₩10,476 | ₩10,517 | ₩9,902 | ₩10,062 | -3.95% | 96.5만 |
|---|
| 2026.05.01 | ₩10,223 | ₩10,690 | ₩10,196 | ₩10,530 | +3.01% | 73.6만 |
|---|
| 2026.04.30 | ₩10,410 | ₩10,517 | ₩9,635 | ₩10,182 | -2.18% | 117만 |
|---|
| 2026.04.29 | ₩10,851 | ₩10,931 | ₩10,436 | ₩10,677 | -1.60% | 60.7만 |
|---|
| 2026.04.28 | ₩11,024 | ₩11,038 | ₩10,623 | ₩10,864 | -1.45% | 56.2만 |
|---|
| 2026.04.27 | ₩11,011 | ₩11,265 | ₩10,931 | ₩11,011 | 0.00% | 31.8만 |
|---|
| 2026.04.24 | ₩10,904 | ₩10,998 | ₩10,690 | ₩10,984 | +0.74% | 57.4만 |
|---|
| 2026.04.23 | ₩10,664 | ₩11,091 | ₩10,664 | ₩10,944 | +2.63% | 48.6만 |
|---|
| 2026.04.22 | ₩10,877 | ₩10,917 | ₩10,543 | ₩10,597 | -2.58% | 53.2만 |
|---|
| 2026.04.21 | ₩11,318 | ₩11,452 | ₩10,623 | ₩10,717 | -5.31% | 57.9만 |
|---|
| 2026.04.20 | ₩10,851 | ₩11,305 | ₩10,784 | ₩11,251 | +3.69% | 62.2만 |
|---|
| 2026.04.17 | ₩10,650 | ₩11,064 | ₩10,610 | ₩10,877 | +2.13% | 67.2만 |
|---|
| 2026.04.16 | ₩10,811 | ₩10,971 | ₩10,276 | ₩10,329 | -4.45% | 162.2만 |
|---|
| 2026.04.15 | ₩11,225 | ₩11,225 | ₩10,597 | ₩10,851 | -3.33% | 56.8만 |
|---|
| 2026.04.14 | ₩11,465 | ₩11,572 | ₩11,211 | ₩11,251 | -1.86% | 53.7만 |
|---|
| 2026.04.13 | ₩11,118 | ₩11,412 | ₩10,904 | ₩11,398 | +2.52% | 48.1만 |
|---|
| 2026.04.10 | ₩11,412 | ₩11,639 | ₩11,038 | ₩11,171 | -2.11% | 58.2만 |
|---|
| 2026.04.09 | ₩10,984 | ₩11,439 | ₩10,984 | ₩11,292 | +2.80% | 89.1만 |
|---|
| 2026.04.08 | ₩10,784 | ₩11,104 | ₩10,664 | ₩11,064 | +2.60% | 144.8만 |
|---|
| 2026.04.07 | ₩9,955 | ₩10,142 | ₩9,715 | ₩10,076 | +1.21% | 105.4만 |
|---|
| 2026.04.06 | ₩10,116 | ₩10,209 | ₩9,835 | ₩9,982 | -1.32% | 95.1만 |
|---|
| 2026.04.02 | ₩9,354 | ₩10,049 | ₩8,966 | ₩10,009 | +7.00% | 177.5만 |
|---|
| 2026.04.01 | ₩9,354 | ₩9,715 | ₩9,260 | ₩9,461 | +1.14% | 1288.8만 |
|---|
| 2026.03.31 | ₩8,686 | ₩9,234 | ₩8,592 | ₩9,234 | +6.31% | 375.4만 |
|---|
| 2026.03.30 | ₩9,140 | ₩9,234 | ₩8,860 | ₩8,860 | -3.07% | 103.6만 |
|---|
| 2026.03.27 | ₩9,167 | ₩9,260 | ₩8,993 | ₩9,087 | -0.87% | 98.9만 |
|---|
| 2026.03.26 | ₩9,367 | ₩9,488 | ₩9,234 | ₩9,260 | -1.14% | 69.4만 |
|---|
| 2026.03.25 | ₩9,795 | ₩9,848 | ₩9,260 | ₩9,488 | -3.14% | 72.9만 |
|---|
| 2026.03.24 | ₩9,461 | ₩9,902 | ₩9,367 | ₩9,554 | +0.99% | 177.8만 |
|---|
| 2026.03.23 | ₩9,608 | ₩9,942 | ₩9,434 | ₩9,621 | +0.14% | 94.2만 |
|---|
| 2026.03.20 | ₩9,581 | ₩9,688 | ₩9,047 | ₩9,100 | -5.02% | 139.3만 |
|---|
| 2026.03.19 | ₩9,488 | ₩9,728 | ₩9,260 | ₩9,568 | +0.85% | 85.3만 |
|---|
| 2026.03.18 | ₩9,621 | ₩9,955 | ₩9,608 | ₩9,688 | +0.69% | 107.4만 |
|---|
| 2026.03.17 | ₩10,022 | ₩10,089 | ₩9,434 | ₩9,594 | -4.27% | 111.1만 |
|---|
| 2026.03.16 | ₩9,929 | ₩10,049 | ₩9,755 | ₩9,835 | -0.94% | 105.8만 |
|---|
| 2026.03.13 | ₩10,704 | ₩10,971 | ₩9,715 | ₩9,755 | -8.86% | 103.4만 |
|---|
| 2026.03.12 | ₩10,797 | ₩10,998 | ₩10,570 | ₩10,650 | -1.36% | 77.2만 |
|---|
| 2026.03.11 | ₩11,145 | ₩11,412 | ₩10,957 | ₩11,038 | -0.96% | 56.8만 |
|---|
| 2026.03.10 | ₩11,238 | ₩11,706 | ₩11,118 | ₩11,171 | -0.59% | 144.1만 |
|---|
| 2026.03.09 | ₩11,158 | ₩11,372 | ₩10,664 | ₩11,278 | +1.08% | 152.5만 |
|---|
| 2026.03.06 | ₩11,519 | ₩11,880 | ₩11,452 | ₩11,572 | +0.46% | 100.3만 |
|---|
| 2026.03.05 | ₩12,254 | ₩12,521 | ₩11,880 | ₩11,880 | -3.05% | 95.7만 |
|---|
| 2026.03.04 | ₩12,467 | ₩12,815 | ₩12,200 | ₩12,641 | +1.39% | 65.7만 |
|---|
| 2026.03.03 | ₩12,267 | ₩12,427 | ₩12,013 | ₩12,254 | -0.11% | 69.8만 |
|---|
| 2026.03.02 | ₩12,668 | ₩12,922 | ₩12,427 | ₩12,828 | +1.27% | 71.8만 |
|---|
| 2026.02.27 | ₩12,962 | ₩13,042 | ₩12,628 | ₩13,002 | +0.31% | 86만 |
|---|
| 2026.02.26 | ₩13,790 | ₩14,205 | ₩12,521 | ₩13,229 | -4.07% | 82.8만 |
|---|
| 2026.02.25 | ₩14,325 | ₩14,352 | ₩13,817 | ₩14,044 | -1.96% | 41.6만 |
|---|
| 2026.02.24 | ₩14,124 | ₩14,325 | ₩13,991 | ₩14,084 | -0.28% | 33.4만 |
|---|
| 2026.02.23 | ₩14,312 | ₩14,325 | ₩13,817 | ₩14,044 | -1.87% | 53.8만 |
|---|
| 2026.02.20 | ₩14,338 | ₩14,525 | ₩14,058 | ₩14,445 | +0.75% | 49.2만 |
|---|
| 2026.02.19 | ₩14,218 | ₩14,592 | ₩14,165 | ₩14,392 | +1.22% | 45.5만 |
|---|
| 2026.02.18 | ₩14,285 | ₩14,579 | ₩13,991 | ₩14,138 | -1.03% | 33.6만 |
|---|
| 2026.02.17 | ₩14,646 | ₩14,659 | ₩14,205 | ₩14,418 | -1.55% | 43.9만 |
|---|
| 2026.02.13 | ₩14,753 | ₩14,953 | ₩14,485 | ₩14,726 | -0.18% | 50.7만 |
|---|
| 2026.02.12 | ₩15,434 | ₩15,634 | ₩14,485 | ₩14,753 | -4.42% | 75.6만 |
|---|
| 2026.02.11 | ₩15,127 | ₩15,367 | ₩14,739 | ₩15,234 | +0.71% | 69.2만 |
|---|
| 2026.02.10 | ₩15,234 | ₩15,247 | ₩14,753 | ₩14,833 | -2.63% | 56만 |
|---|
| 2026.02.09 | ₩14,565 | ₩15,247 | ₩14,472 | ₩15,167 | +4.13% | 63만 |
|---|
| 2026.02.06 | ₩14,084 | ₩14,966 | ₩14,084 | ₩14,779 | +4.93% | 102.5만 |
|---|
| 2026.02.05 | ₩14,165 | ₩14,619 | ₩13,911 | ₩14,031 | -0.94% | 74.6만 |
|---|
| 2026.02.04 | ₩13,830 | ₩14,392 | ₩13,830 | ₩14,231 | +2.90% | 92.1만 |
|---|
| 2026.02.03 | ₩12,922 | ₩13,670 | ₩12,895 | ₩13,590 | +5.17% | 71.2만 |
|---|
| 2026.02.02 | ₩12,628 | ₩13,443 | ₩12,601 | ₩12,975 | +2.75% | 92.3만 |
|---|
| 2026.01.30 | ₩12,307 | ₩12,842 | ₩12,307 | ₩12,748 | +3.58% | 71.5만 |
|---|
| 2026.01.29 | ₩11,599 | ₩12,521 | ₩11,599 | ₩12,494 | +7.72% | 75만 |
|---|
| 2026.01.28 | ₩11,746 | ₩11,880 | ₩11,425 | ₩11,479 | -2.28% | 46.2만 |
|---|
| 2026.01.27 | ₩11,692 | ₩11,826 | ₩11,559 | ₩11,692 | 0.00% | 28.8만 |
|---|
| 2026.01.26 | ₩11,893 | ₩11,960 | ₩11,666 | ₩11,706 | -1.57% | 38.8만 |
|---|
| 2026.01.23 | ₩12,254 | ₩12,294 | ₩11,839 | ₩11,866 | -3.16% | 49.4만 |
|---|
| 2026.01.22 | ₩12,334 | ₩12,494 | ₩12,174 | ₩12,254 | -0.65% | 47.5만 |
|---|
| 2026.01.21 | ₩11,813 | ₩12,387 | ₩11,692 | ₩12,240 | +3.62% | 46.9만 |
|---|
| 2026.01.20 | ₩12,160 | ₩12,240 | ₩11,626 | ₩11,652 | -4.18% | 48.8만 |
|---|
| 2026.01.16 | ₩12,414 | ₩12,534 | ₩12,280 | ₩12,414 | 0.00% | 56.9만 |
|---|
| 2026.01.15 | ₩11,960 | ₩12,588 | ₩11,960 | ₩12,467 | +4.25% | 73.1만 |
|---|
| 2026.01.14 | ₩11,839 | ₩12,200 | ₩11,839 | ₩12,000 | +1.35% | 55.6만 |
|---|
| 2026.01.13 | ₩11,505 | ₩11,986 | ₩11,439 | ₩11,799 | +2.56% | 60.8만 |
|---|
| 2026.01.12 | ₩11,265 | ₩11,545 | ₩11,265 | ₩11,425 | +1.42% | 37.9만 |
|---|
| 2026.01.09 | ₩11,505 | ₩11,599 | ₩11,225 | ₩11,439 | -0.58% | 46.2만 |
|---|
| 2026.01.08 | ₩10,690 | ₩11,586 | ₩10,690 | ₩11,465 | +7.25% | 73.4만 |
|---|
| 2026.01.07 | ₩11,265 | ₩11,292 | ₩10,744 | ₩10,770 | -4.39% | 55.6만 |
|---|
| 2026.01.06 | ₩10,690 | ₩11,265 | ₩10,690 | ₩11,251 | +5.25% | 85.8만 |
|---|
| 2026.01.05 | ₩10,650 | ₩10,984 | ₩10,650 | ₩10,784 | +1.25% | 45.7만 |
|---|
| 2026.01.02 | ₩10,490 | ₩10,770 | ₩10,423 | ₩10,637 | +1.40% | 56.8만 |
|---|
| 2025.12.31 | ₩10,396 | ₩10,530 | ₩10,356 | ₩10,463 | +0.64% | 47.9만 |
|---|
| 2025.12.30 | ₩10,329 | ₩10,543 | ₩10,276 | ₩10,503 | +1.68% | 48.4만 |
|---|
| 2025.12.29 | ₩10,517 | ₩10,610 | ₩10,303 | ₩10,316 | -1.91% | 50만 |
|---|
| 2025.12.26 | ₩10,784 | ₩10,811 | ₩10,517 | ₩10,543 | -2.23% | 44.4만 |
|---|
| 2025.12.24 | ₩10,677 | ₩11,011 | ₩10,583 | ₩10,824 | +1.38% | 57.2만 |
|---|
| 2025.12.23 | ₩10,062 | ₩10,410 | ₩10,022 | ₩10,370 | +3.05% | 73.7만 |
|---|
| 2025.12.22 | ₩10,543 | ₩10,557 | ₩10,022 | ₩10,182 | -3.42% | 102.2만 |
|---|
| 2025.12.19 | ₩10,864 | ₩10,917 | ₩10,343 | ₩10,490 | -3.44% | 329.2만 |
|---|
| 2025.12.18 | ₩11,051 | ₩11,225 | ₩10,851 | ₩10,917 | -1.21% | 94.7만 |
|---|
| 2025.12.17 | ₩11,038 | ₩11,358 | ₩10,864 | ₩10,917 | -1.09% | 66.6만 |
|---|
| 2025.12.16 | ₩10,931 | ₩11,185 | ₩10,931 | ₩11,024 | +0.86% | 70만 |
|---|
| 2025.12.15 | ₩11,278 | ₩11,398 | ₩10,917 | ₩10,957 | -2.84% | 67.4만 |
|---|
| 2025.12.12 | ₩11,626 | ₩11,692 | ₩11,171 | ₩11,198 | -3.68% | 62.9만 |
|---|
| 2025.12.11 | ₩11,265 | ₩11,599 | ₩11,265 | ₩11,559 | +2.61% | 41.9만 |
|---|
| 2025.12.10 | ₩10,891 | ₩11,385 | ₩10,891 | ₩11,225 | +3.07% | 57.9만 |
|---|
| 2025.12.09 | ₩11,051 | ₩11,265 | ₩10,864 | ₩10,917 | -1.21% | 67.8만 |
|---|
| 2025.12.08 | ₩11,145 | ₩11,893 | ₩11,051 | ₩11,265 | +1.08% | 101.3만 |
|---|
| 2025.12.05 | ₩11,118 | ₩11,358 | ₩10,931 | ₩10,971 | -1.32% | 43.3만 |
|---|
| 2025.12.04 | ₩11,064 | ₩11,145 | ₩10,917 | ₩11,104 | +0.36% | 54.6만 |
|---|
| 2025.12.03 | ₩10,877 | ₩11,064 | ₩10,824 | ₩11,064 | +1.72% | 50.4만 |
|---|
| 2025.12.02 | ₩10,623 | ₩10,891 | ₩10,450 | ₩10,770 | +1.38% | 50.5만 |
|---|
| 2025.12.01 | ₩10,623 | ₩10,931 | ₩10,543 | ₩10,570 | -0.50% | 48.6만 |
|---|
| 2025.11.28 | ₩10,917 | ₩10,931 | ₩10,770 | ₩10,811 | -0.98% | 21.2만 |
|---|
| 2025.11.26 | ₩11,064 | ₩11,251 | ₩10,917 | ₩10,917 | -1.33% | 67.8만 |
|---|
| 2025.11.25 | ₩10,490 | ₩11,211 | ₩10,490 | ₩11,171 | +6.50% | 85.1만 |
|---|
| 2025.11.24 | ₩10,196 | ₩10,450 | ₩10,049 | ₩10,396 | +1.97% | 156만 |
|---|
| 2025.11.21 | ₩9,808 | ₩10,316 | ₩9,648 | ₩10,236 | +4.36% | 37.3만 |
|---|
| 2025.11.20 | ₩9,768 | ₩10,062 | ₩9,528 | ₩9,661 | -1.09% | 60.8만 |
|---|
| 2025.11.19 | ₩9,929 | ₩10,022 | ₩9,488 | ₩9,608 | -3.23% | 54.2만 |
|---|
| 2025.11.18 | ₩9,835 | ₩9,915 | ₩9,701 | ₩9,835 | 0.00% | 45.8만 |
|---|
| 2025.11.17 | ₩10,009 | ₩10,035 | ₩9,782 | ₩9,955 | -0.53% | 53.7만 |
|---|
| 2025.11.14 | ₩10,263 | ₩10,383 | ₩9,915 | ₩10,116 | -1.43% | 45.3만 |
|---|
| 2025.11.13 | ₩10,356 | ₩10,517 | ₩10,142 | ₩10,383 | +0.26% | 58.2만 |
|---|
| 2025.11.12 | ₩10,450 | ₩10,543 | ₩10,263 | ₩10,436 | -0.13% | 50.3만 |
|---|
| 2025.11.11 | ₩10,583 | ₩10,637 | ₩10,423 | ₩10,423 | -1.52% | 44.8만 |
|---|
| 2025.11.10 | ₩10,797 | ₩10,877 | ₩10,329 | ₩10,583 | -1.98% | 66.1만 |
|---|
| 2025.11.07 | ₩10,089 | ₩10,463 | ₩9,915 | ₩10,450 | +3.58% | 62.2만 |
|---|
| 2025.11.06 | ₩11,318 | ₩11,398 | ₩9,888 | ₩10,303 | -8.97% | 198.8만 |
|---|
| 2025.11.05 | ₩10,503 | ₩10,837 | ₩10,450 | ₩10,623 | +1.15% | 61.9만 |
|---|
| 2025.11.04 | ₩10,196 | ₩10,597 | ₩10,035 | ₩10,463 | +2.62% | 74만 |
|---|
| 2025.11.03 | ₩9,995 | ₩10,410 | ₩9,728 | ₩10,370 | +3.74% | 53.5만 |
|---|
| 2025.10.31 | ₩10,156 | ₩10,289 | ₩9,902 | ₩10,089 | -0.66% | 39.8만 |
|---|
| 2025.10.30 | ₩10,517 | ₩10,690 | ₩10,156 | ₩10,196 | -3.05% | 37.9만 |
|---|
| 2025.10.29 | ₩10,356 | ₩10,917 | ₩10,343 | ₩10,637 | +2.71% | 49.3만 |
|---|
| 2025.10.28 | ₩10,463 | ₩10,623 | ₩10,356 | ₩10,396 | -0.64% | 32.2만 |
|---|
| 2025.10.27 | ₩10,717 | ₩10,904 | ₩10,396 | ₩10,463 | -2.37% | 36.4만 |
|---|
| 2025.10.24 | ₩10,423 | ₩10,650 | ₩10,316 | ₩10,650 | +2.18% | 37.8만 |
|---|
| 2025.10.23 | ₩10,076 | ₩10,316 | ₩9,942 | ₩10,236 | +1.59% | 35.8만 |
|---|
| 2025.10.22 | ₩10,076 | ₩10,249 | ₩9,875 | ₩10,022 | -0.53% | 39.1만 |
|---|
| 2025.10.21 | ₩9,888 | ₩10,089 | ₩9,848 | ₩10,076 | +1.89% | 35.3만 |
|---|
| 2025.10.20 | ₩9,969 | ₩10,142 | ₩9,915 | ₩9,942 | -0.27% | 30.8만 |
|---|
| 2025.10.17 | ₩9,808 | ₩9,942 | ₩9,701 | ₩9,848 | +0.41% | 51.5만 |
|---|
| 2025.10.16 | ₩9,982 | ₩10,076 | ₩9,675 | ₩9,875 | -1.07% | 57.6만 |
|---|
| 2025.10.15 | ₩10,116 | ₩10,343 | ₩9,929 | ₩10,009 | -1.06% | 33.5만 |
|---|
| 2025.10.14 | ₩9,648 | ₩10,129 | ₩9,648 | ₩10,009 | +3.74% | 32.6만 |
|---|
| 2025.10.13 | ₩9,969 | ₩10,009 | ₩9,768 | ₩9,888 | -0.80% | 34.3만 |
|---|
| 2025.10.10 | ₩10,062 | ₩10,329 | ₩9,755 | ₩9,782 | -2.79% | 47.3만 |
|---|
| 2025.10.09 | ₩10,423 | ₩10,450 | ₩10,116 | ₩10,116 | -2.95% | 36만 |
|---|
| 2025.10.08 | ₩10,570 | ₩10,784 | ₩10,383 | ₩10,463 | -1.01% | 45.9만 |
|---|
| 2025.10.07 | ₩10,517 | ₩10,597 | ₩10,356 | ₩10,463 | -0.51% | 55.2만 |
|---|
| 2025.10.06 | ₩11,158 | ₩11,198 | ₩10,450 | ₩10,503 | -5.87% | 75.4만 |
|---|
| 2025.10.03 | ₩10,450 | ₩11,251 | ₩10,450 | ₩11,118 | +6.39% | 112만 |
|---|
| 2025.10.02 | ₩10,156 | ₩10,423 | ₩10,089 | ₩10,356 | +1.97% | 52.8만 |
|---|
| 2025.10.01 | ₩10,102 | ₩10,223 | ₩9,995 | ₩10,116 | +0.13% | 51.5만 |
|---|
| 2025.09.30 | ₩10,156 | ₩10,276 | ₩9,848 | ₩10,102 | -0.53% | 82.5만 |
|---|
| 2025.09.29 | ₩10,343 | ₩10,370 | ₩10,062 | ₩10,249 | -0.90% | 70.5만 |
|---|
| 2025.09.26 | ₩10,129 | ₩10,356 | ₩10,129 | ₩10,276 | +1.45% | 43.1만 |
|---|
| 2025.09.25 | ₩9,995 | ₩10,196 | ₩9,862 | ₩10,116 | +1.20% | 56만 |
|---|
| 2025.09.24 | ₩10,049 | ₩10,236 | ₩9,942 | ₩10,156 | +1.06% | 66.8만 |
|---|
| 2025.09.23 | ₩10,717 | ₩10,811 | ₩9,942 | ₩10,076 | -5.99% | 145.1만 |
|---|
| 2025.09.22 | ₩10,891 | ₩10,984 | ₩10,623 | ₩10,637 | -2.33% | 91.1만 |
|---|
| 2025.09.19 | ₩11,358 | ₩11,385 | ₩10,770 | ₩10,904 | -4.00% | 115.4만 |
|---|
| 2025.09.18 | ₩11,586 | ₩11,786 | ₩11,225 | ₩11,318 | -2.31% | 133.7만 |
|---|
| 2025.09.17 | ₩11,746 | ₩12,067 | ₩11,385 | ₩11,439 | -2.62% | 43.6만 |
|---|
| 2025.09.16 | ₩11,826 | ₩11,826 | ₩11,612 | ₩11,679 | -1.24% | 31.7만 |
|---|
| 2025.09.15 | ₩11,666 | ₩11,880 | ₩11,505 | ₩11,826 | +1.37% | 38.5만 |
|---|
| 2025.09.12 | ₩11,519 | ₩11,692 | ₩11,398 | ₩11,545 | +0.23% | 25.2만 |
|---|
| 2025.09.11 | ₩11,358 | ₩11,826 | ₩11,358 | ₩11,679 | +2.82% | 54.6만 |
|---|
| 2025.09.10 | ₩11,225 | ₩11,479 | ₩11,211 | ₩11,412 | +1.67% | 33.6만 |
|---|
| 2025.09.09 | ₩11,799 | ₩11,839 | ₩11,118 | ₩11,158 | -5.44% | 39만 |
|---|
| 2025.09.08 | ₩11,799 | ₩11,906 | ₩11,492 | ₩11,826 | +0.23% | 40.8만 |
|---|
| 2025.09.05 | ₩11,733 | ₩12,053 | ₩11,612 | ₩11,746 | +0.11% | 27.9만 |
|---|
| 2025.09.04 | ₩11,559 | ₩11,786 | ₩11,412 | ₩11,719 | +1.39% | 37.5만 |
|---|
| 2025.09.03 | ₩11,679 | ₩11,813 | ₩11,412 | ₩11,559 | -1.03% | 35.1만 |
|---|
| 2025.09.02 | ₩11,492 | ₩11,746 | ₩11,398 | ₩11,706 | +1.86% | 30.7만 |
|---|
| 2025.08.29 | ₩11,960 | ₩11,960 | ₩11,626 | ₩11,786 | -1.45% | 37.7만 |
|---|
| 2025.08.28 | ₩12,174 | ₩12,174 | ₩11,866 | ₩11,973 | -1.65% | 39.9만 |
|---|