시장 데이터를 불러오는 중
전체 종목
텍스트론 과거 주가
Textron Inc. Common Stock · TXT · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Textron Inc. Common Stock · TXT · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,880 | ₩99,134 | ₩96,853 | ₩98,921 | +1.06% | 148.9만 |
| 2026.10.08 | ₩96,226 | ₩98,187 | ₩95,866 | ₩97,667 | +1.50% | 205.6만 |
| 2026.10.07 | ₩100,121 | ₩100,468 | ₩97,213 | ₩97,413 | -2.70% | 242.4만 |
| 2026.10.06 | ₩101,282 | ₩101,522 | ₩100,414 | ₩100,748 | -0.53% | 160.9만 |
| 2026.10.05 | ₩102,735 | ₩103,562 | ₩100,775 | ₩101,041 | -1.65% | 164.5만 |
| 2026.10.02 | ₩103,682 | ₩103,776 | ₩102,202 | ₩103,056 | -0.60% | 228.8만 |
| 2026.10.01 | ₩101,375 | ₩103,002 | ₩100,855 | ₩102,936 | +1.54% | 132.9만 |
| 2026.09.30 | ₩103,989 | ₩104,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,642 |
| -2.26% |
| 192만 |
| 2026.09.29 | ₩103,042 | ₩103,656 | ₩101,508 | ₩103,549 | +0.49% | 195.6만 |
|---|
| 2026.09.28 | ₩101,402 | ₩103,909 | ₩100,721 | ₩103,202 | +1.78% | 197.8만 |
|---|
| 2026.09.25 | ₩101,548 | ₩103,002 | ₩101,228 | ₩102,162 | +0.60% | 169.8만 |
|---|
| 2026.09.24 | ₩102,042 | ₩102,829 | ₩101,188 | ₩101,402 | -0.63% | 172.8만 |
|---|
| 2026.09.23 | ₩103,362 | ₩104,309 | ₩101,962 | ₩102,455 | -0.88% | 225.3만 |
|---|
| 2026.09.22 | ₩106,750 | ₩106,844 | ₩103,816 | ₩103,883 | -2.69% | 177만 |
|---|
| 2026.09.21 | ₩106,991 | ₩107,084 | ₩105,817 | ₩105,923 | -1.00% | 135.9만 |
|---|
| 2026.09.18 | ₩108,258 | ₩108,618 | ₩106,204 | ₩106,297 | -1.81% | 371.4만 |
|---|
| 2026.09.17 | ₩108,938 | ₩109,285 | ₩107,657 | ₩107,924 | -0.93% | 189.8만 |
|---|
| 2026.09.16 | ₩107,844 | ₩109,231 | ₩107,244 | ₩107,657 | -0.17% | 132.2만 |
|---|
| 2026.09.15 | ₩107,884 | ₩108,765 | ₩106,857 | ₩107,671 | -0.20% | 153.4만 |
|---|
| 2026.09.14 | ₩106,964 | ₩110,432 | ₩106,790 | ₩107,484 | +0.49% | 255.1만 |
|---|
| 2026.09.11 | ₩107,297 | ₩108,271 | ₩106,324 | ₩108,044 | +0.70% | 175.2만 |
|---|
| 2026.09.10 | ₩105,883 | ₩106,470 | ₩104,203 | ₩105,643 | -0.23% | 171.9만 |
|---|
| 2026.09.09 | ₩105,670 | ₩108,364 | ₩104,630 | ₩106,564 | +0.85% | 312.6만 |
|---|
| 2026.09.08 | ₩105,403 | ₩106,390 | ₩104,323 | ₩106,097 | +0.66% | 146.1만 |
|---|
| 2026.09.04 | ₩105,243 | ₩105,910 | ₩104,963 | ₩105,470 | +0.22% | 206.1만 |
|---|
| 2026.09.03 | ₩106,550 | ₩106,604 | ₩104,616 | ₩105,870 | -0.64% | 171.9만 |
|---|
| 2026.09.02 | ₩106,857 | ₩107,497 | ₩105,497 | ₩105,697 | -1.09% | 174.5만 |
|---|
| 2026.09.01 | ₩106,924 | ₩107,831 | ₩106,057 | ₩106,324 | -0.56% | 124.2만 |
|---|
| 2026.08.31 | ₩109,952 | ₩110,045 | ₩107,457 | ₩107,457 | -2.27% | 151.8만 |
|---|
| 2026.08.28 | ₩110,299 | ₩111,712 | ₩109,978 | ₩110,765 | +0.42% | 198.3만 |
|---|
| 2026.08.27 | ₩110,579 | ₩110,819 | ₩109,311 | ₩109,845 | -0.66% | 153.3만 |
|---|
| 2026.08.26 | ₩109,898 | ₩111,326 | ₩109,285 | ₩111,126 | +1.12% | 130.4만 |
|---|
| 2026.08.25 | ₩110,579 | ₩111,232 | ₩108,978 | ₩109,111 | -1.33% | 115.2만 |
|---|
| 2026.08.24 | ₩110,779 | ₩111,726 | ₩109,378 | ₩109,552 | -1.11% | 124.8만 |
|---|
| 2026.08.21 | ₩113,487 | ₩113,487 | ₩110,285 | ₩110,645 | -2.50% | 182.8만 |
|---|
| 2026.08.20 | ₩114,047 | ₩115,194 | ₩112,486 | ₩112,539 | -1.32% | 132.2만 |
|---|
| 2026.08.19 | ₩116,554 | ₩117,341 | ₩114,834 | ₩115,101 | -1.25% | 133.9만 |
|---|
| 2026.08.18 | ₩117,088 | ₩117,702 | ₩115,954 | ₩116,221 | -0.74% | 90.5만 |
|---|
| 2026.08.17 | ₩118,008 | ₩118,929 | ₩116,781 | ₩116,915 | -0.93% | 125.4만 |
|---|
| 2026.08.14 | ₩117,942 | ₩118,995 | ₩116,781 | ₩118,715 | +0.66% | 105.2만 |
|---|
| 2026.08.13 | ₩117,702 | ₩119,342 | ₩116,168 | ₩117,435 | -0.23% | 142.2만 |
|---|
| 2026.08.12 | ₩117,995 | ₩119,902 | ₩116,394 | ₩118,569 | +0.49% | 115.8만 |
|---|
| 2026.08.11 | ₩118,969 | ₩119,742 | ₩117,208 | ₩117,662 | -1.10% | 174.7만 |
|---|
| 2026.08.10 | ₩119,115 | ₩120,383 | ₩118,595 | ₩118,982 | -0.11% | 106.6만 |
|---|
| 2026.08.07 | ₩117,195 | ₩119,409 | ₩116,221 | ₩119,289 | +1.79% | 123.4만 |
|---|
| 2026.08.06 | ₩118,662 | ₩119,529 | ₩116,941 | ₩117,235 | -1.20% | 127.4만 |
|---|
| 2026.08.05 | ₩119,062 | ₩119,969 | ₩117,688 | ₩117,995 | -0.90% | 160만 |
|---|
| 2026.08.04 | ₩116,208 | ₩119,342 | ₩114,140 | ₩118,875 | +2.30% | 148.8만 |
|---|
| 2026.08.03 | ₩114,127 | ₩116,048 | ₩113,233 | ₩115,234 | +0.97% | 173.5만 |
|---|
| 2026.07.31 | ₩116,528 | ₩116,568 | ₩113,206 | ₩113,727 | -2.40% | 225.4만 |
|---|
| 2026.07.30 | ₩115,727 | ₩116,541 | ₩113,286 | ₩116,168 | +0.38% | 213.2만 |
|---|
| 2026.07.29 | ₩118,328 | ₩120,316 | ₩113,940 | ₩114,247 | -3.45% | 317.6만 |
|---|
| 2026.07.28 | ₩121,276 | ₩122,050 | ₩116,194 | ₩119,996 | -1.06% | 543.3만 |
|---|
| 2026.07.27 | ₩128,293 | ₩129,813 | ₩127,412 | ₩128,226 | -0.05% | 276.5만 |
|---|
| 2026.07.24 | ₩124,771 | ₩128,039 | ₩124,411 | ₩127,426 | +2.13% | 102.9만 |
|---|
| 2026.07.23 | ₩123,384 | ₩127,105 | ₩122,343 | ₩124,304 | +0.75% | 158.8만 |
|---|
| 2026.07.22 | ₩121,276 | ₩123,197 | ₩121,063 | ₩122,330 | +0.87% | 102.5만 |
|---|
| 2026.07.21 | ₩120,689 | ₩122,010 | ₩119,582 | ₩120,756 | +0.06% | 101.3만 |
|---|
| 2026.07.20 | ₩122,624 | ₩124,238 | ₩120,316 | ₩121,103 | -1.24% | 224.3만 |
|---|
| 2026.07.17 | ₩120,503 | ₩124,184 | ₩120,489 | ₩122,023 | +1.26% | 164.2만 |
|---|
| 2026.07.16 | ₩117,848 | ₩120,903 | ₩117,848 | ₩120,903 | +2.59% | 125.2만 |
|---|
| 2026.07.15 | ₩119,142 | ₩120,036 | ₩117,715 | ₩118,382 | -0.64% | 129.5만 |
|---|
| 2026.07.14 | ₩120,036 | ₩120,703 | ₩118,248 | ₩119,382 | -0.54% | 137.2만 |
|---|
| 2026.07.13 | ₩120,796 | ₩121,890 | ₩118,955 | ₩119,276 | -1.26% | 133.2만 |
|---|
| 2026.07.10 | ₩120,823 | ₩121,743 | ₩120,129 | ₩121,263 | +0.36% | 60.8만 |
|---|
| 2026.07.09 | ₩119,996 | ₩121,490 | ₩119,356 | ₩120,623 | +0.52% | 108.2만 |
|---|
| 2026.07.08 | ₩121,116 | ₩121,717 | ₩119,476 | ₩119,822 | -1.07% | 106.2만 |
|---|
| 2026.07.07 | ₩126,052 | ₩126,052 | ₩121,863 | ₩122,157 | -3.09% | 146.4만 |
|---|
| 2026.07.06 | ₩123,491 | ₩125,692 | ₩122,624 | ₩125,171 | +1.36% | 152.7만 |
|---|
| 2026.07.02 | ₩123,117 | ₩124,318 | ₩121,316 | ₩123,384 | +0.22% | 128.1만 |
|---|
| 2026.07.01 | ₩122,477 | ₩123,704 | ₩121,797 | ₩122,624 | +0.12% | 133.5만 |
|---|
| 2026.06.30 | ₩121,356 | ₩123,517 | ₩119,689 | ₩122,357 | +0.82% | 164.9만 |
|---|
| 2026.06.29 | ₩120,583 | ₩122,690 | ₩118,502 | ₩120,249 | -0.28% | 194.2만 |
|---|
| 2026.06.26 | ₩118,635 | ₩121,983 | ₩118,529 | ₩121,677 | +2.56% | 235.3만 |
|---|
| 2026.06.25 | ₩115,421 | ₩118,822 | ₩114,914 | ₩118,795 | +2.92% | 215.3만 |
|---|
| 2026.06.24 | ₩115,434 | ₩117,115 | ₩114,874 | ₩115,434 | 0.00% | 184.7만 |
|---|
| 2026.06.23 | ₩115,941 | ₩116,795 | ₩115,194 | ₩115,247 | -0.60% | 159.1만 |
|---|
| 2026.06.22 | ₩118,409 | ₩118,422 | ₩114,634 | ₩115,968 | -2.06% | 210.1만 |
|---|
| 2026.06.18 | ₩126,012 | ₩126,012 | ₩116,274 | ₩119,342 | -5.29% | 430.7만 |
|---|
| 2026.06.17 | ₩123,944 | ₩126,759 | ₩122,944 | ₩123,637 | -0.25% | 94.5만 |
|---|
| 2026.06.16 | ₩124,664 | ₩126,318 | ₩124,664 | ₩125,038 | +0.30% | 114.5만 |
|---|
| 2026.06.15 | ₩125,398 | ₩126,732 | ₩123,584 | ₩125,051 | -0.28% | 186.9만 |
|---|
| 2026.06.12 | ₩125,892 | ₩126,012 | ₩122,984 | ₩123,811 | -1.65% | 144.9만 |
|---|
| 2026.06.11 | ₩122,797 | ₩126,358 | ₩122,424 | ₩125,051 | +1.84% | 113.9만 |
|---|
| 2026.06.10 | ₩124,731 | ₩126,052 | ₩121,717 | ₩121,823 | -2.33% | 115.3만 |
|---|
| 2026.06.09 | ₩122,637 | ₩125,251 | ₩121,677 | ₩124,438 | +1.47% | 122.6만 |
|---|
| 2026.06.08 | ₩121,503 | ₩122,850 | ₩120,836 | ₩121,957 | +0.37% | 116.4만 |
|---|
| 2026.06.05 | ₩121,663 | ₩123,291 | ₩120,930 | ₩121,490 | -0.14% | 129만 |
|---|
| 2026.06.04 | ₩123,064 | ₩123,397 | ₩120,783 | ₩121,503 | -1.27% | 127.9만 |
|---|
| 2026.06.03 | ₩121,090 | ₩123,811 | ₩120,449 | ₩121,890 | +0.66% | 133.9만 |
|---|
| 2026.06.02 | ₩119,796 | ₩122,517 | ₩119,516 | ₩121,877 | +1.74% | 145.2만 |
|---|
| 2026.06.01 | ₩120,823 | ₩120,823 | ₩118,742 | ₩119,502 | -1.09% | 141.5만 |
|---|
| 2026.05.29 | ₩122,077 | ₩123,037 | ₩120,943 | ₩122,397 | +0.26% | 214만 |
|---|
| 2026.05.28 | ₩123,197 | ₩124,531 | ₩122,063 | ₩122,610 | -0.48% | 153.7만 |
|---|
| 2026.05.27 | ₩124,051 | ₩124,878 | ₩122,877 | ₩123,144 | -0.73% | 84.3만 |
|---|
| 2026.05.26 | ₩123,224 | ₩124,051 | ₩122,957 | ₩123,624 | +0.32% | 85.5만 |
|---|
| 2026.05.22 | ₩120,836 | ₩122,597 | ₩120,769 | ₩122,490 | +1.37% | 84.4만 |
|---|
| 2026.05.21 | ₩118,582 | ₩121,170 | ₩117,248 | ₩120,369 | +1.51% | 100.5만 |
|---|
| 2026.05.20 | ₩118,409 | ₩120,223 | ₩117,155 | ₩119,409 | +0.84% | 108.4만 |
|---|
| 2026.05.19 | ₩120,556 | ₩120,850 | ₩117,275 | ₩117,622 | -2.43% | 101.2만 |
|---|
| 2026.05.18 | ₩118,742 | ₩121,383 | ₩118,048 | ₩120,836 | +1.76% | 124.1만 |
|---|
| 2026.05.15 | ₩121,370 | ₩121,570 | ₩118,342 | ₩118,409 | -2.44% | 162.9만 |
|---|
| 2026.05.14 | ₩122,717 | ₩122,984 | ₩120,810 | ₩122,103 | -0.50% | 105.8만 |
|---|
| 2026.05.13 | ₩120,903 | ₩122,784 | ₩118,982 | ₩121,890 | +0.82% | 138.3만 |
|---|
| 2026.05.12 | ₩122,277 | ₩122,330 | ₩118,929 | ₩121,143 | -0.93% | 117.6만 |
|---|
| 2026.05.11 | ₩121,530 | ₩122,944 | ₩120,463 | ₩122,263 | +0.60% | 138.9만 |
|---|
| 2026.05.08 | ₩122,664 | ₩122,664 | ₩120,463 | ₩121,396 | -1.03% | 137.9만 |
|---|
| 2026.05.07 | ₩124,024 | ₩124,624 | ₩121,943 | ₩122,170 | -1.49% | 119.2만 |
|---|
| 2026.05.06 | ₩123,864 | ₩125,318 | ₩122,784 | ₩124,171 | +0.25% | 117.8만 |
|---|
| 2026.05.05 | ₩122,157 | ₩123,064 | ₩120,449 | ₩122,223 | +0.05% | 129.8만 |
|---|
| 2026.05.04 | ₩126,719 | ₩126,719 | ₩120,743 | ₩121,303 | -4.27% | 163.8만 |
|---|
| 2026.05.01 | ₩128,026 | ₩128,906 | ₩125,051 | ₩126,345 | -1.31% | 185.6만 |
|---|
| 2026.04.30 | ₩129,560 | ₩130,200 | ₩122,010 | ₩127,999 | -1.20% | 370.9만 |
|---|
| 2026.04.29 | ₩117,501 | ₩120,249 | ₩117,355 | ₩119,756 | +1.92% | 261.3만 |
|---|
| 2026.04.28 | ₩117,101 | ₩119,156 | ₩116,768 | ₩117,568 | +0.40% | 90.4만 |
|---|
| 2026.04.27 | ₩117,675 | ₩118,875 | ₩117,101 | ₩118,022 | +0.29% | 111만 |
|---|
| 2026.04.24 | ₩119,756 | ₩119,796 | ₩115,741 | ₩117,328 | -2.03% | 121.9만 |
|---|
| 2026.04.23 | ₩119,742 | ₩121,250 | ₩118,969 | ₩120,543 | +0.67% | 119만 |
|---|
| 2026.04.22 | ₩121,797 | ₩121,797 | ₩118,955 | ₩119,329 | -2.03% | 146.2만 |
|---|
| 2026.04.21 | ₩122,103 | ₩122,744 | ₩119,662 | ₩121,103 | -0.82% | 156.7만 |
|---|
| 2026.04.20 | ₩121,663 | ₩122,744 | ₩121,597 | ₩122,050 | +0.32% | 60만 |
|---|
| 2026.04.17 | ₩121,130 | ₩123,971 | ₩121,130 | ₩122,197 | +0.88% | 98.3만 |
|---|
| 2026.04.16 | ₩120,476 | ₩121,663 | ₩119,876 | ₩120,409 | -0.06% | 89.4만 |
|---|
| 2026.04.15 | ₩122,864 | ₩123,504 | ₩119,516 | ₩120,703 | -1.76% | 123.8만 |
|---|
| 2026.04.14 | ₩123,971 | ₩124,491 | ₩122,717 | ₩123,584 | -0.31% | 84.9만 |
|---|
| 2026.04.13 | ₩121,570 | ₩124,464 | ₩121,236 | ₩124,198 | +2.16% | 112.7만 |
|---|
| 2026.04.10 | ₩122,077 | ₩122,437 | ₩120,836 | ₩121,903 | -0.14% | 84만 |
|---|
| 2026.04.09 | ₩121,383 | ₩122,704 | ₩120,823 | ₩121,930 | +0.45% | 106.3만 |
|---|
| 2026.04.08 | ₩120,796 | ₩122,517 | ₩120,049 | ₩121,877 | +0.89% | 130.7만 |
|---|
| 2026.04.07 | ₩117,248 | ₩118,115 | ₩116,408 | ₩116,955 | -0.25% | 94.3만 |
|---|
| 2026.04.06 | ₩116,781 | ₩118,142 | ₩116,181 | ₩118,102 | +1.13% | 71만 |
|---|
| 2026.04.02 | ₩117,381 | ₩119,596 | ₩116,141 | ₩117,448 | +0.06% | 78.3만 |
|---|
| 2026.04.01 | ₩117,248 | ₩119,676 | ₩116,888 | ₩118,595 | +1.15% | 121.7만 |
|---|
| 2026.03.31 | ₩116,048 | ₩117,435 | ₩114,367 | ₩116,795 | +0.64% | 151.7만 |
|---|
| 2026.03.30 | ₩117,702 | ₩118,048 | ₩114,193 | ₩114,647 | -2.60% | 116.4만 |
|---|
| 2026.03.27 | ₩117,888 | ₩118,195 | ₩116,354 | ₩116,674 | -1.03% | 98.7만 |
|---|
| 2026.03.26 | ₩119,996 | ₩121,050 | ₩117,888 | ₩118,569 | -1.19% | 131.2만 |
|---|
| 2026.03.25 | ₩121,903 | ₩122,770 | ₩120,423 | ₩120,996 | -0.74% | 120.1만 |
|---|
| 2026.03.24 | ₩117,648 | ₩121,823 | ₩117,648 | ₩120,823 | +2.70% | 154.6만 |
|---|
| 2026.03.23 | ₩121,250 | ₩121,383 | ₩118,662 | ₩118,755 | -2.06% | 166.2만 |
|---|
| 2026.03.20 | ₩117,915 | ₩119,636 | ₩117,288 | ₩118,409 | +0.42% | 458.9만 |
|---|
| 2026.03.19 | ₩117,408 | ₩118,529 | ₩116,514 | ₩118,302 | +0.76% | 230만 |
|---|
| 2026.03.18 | ₩120,836 | ₩122,063 | ₩118,662 | ₩118,849 | -1.64% | 197.2만 |
|---|
| 2026.03.17 | ₩123,597 | ₩124,558 | ₩119,689 | ₩122,037 | -1.26% | 124.7만 |
|---|
| 2026.03.16 | ₩122,650 | ₩124,824 | ₩122,250 | ₩122,530 | -0.10% | 184.7만 |
|---|
| 2026.03.13 | ₩122,997 | ₩123,917 | ₩121,370 | ₩121,450 | -1.26% | 118.4만 |
|---|
| 2026.03.12 | ₩121,930 | ₩123,997 | ₩121,490 | ₩122,103 | +0.14% | 164.6만 |
|---|
| 2026.03.11 | ₩122,410 | ₩124,691 | ₩121,410 | ₩124,411 | +1.63% | 141.4만 |
|---|
| 2026.03.10 | ₩125,118 | ₩125,558 | ₩123,144 | ₩123,397 | -1.38% | 216만 |
|---|
| 2026.03.09 | ₩125,318 | ₩126,545 | ₩121,863 | ₩125,571 | +0.20% | 136.9만 |
|---|
| 2026.03.06 | ₩126,959 | ₩127,746 | ₩124,464 | ₩126,665 | -0.23% | 113.8만 |
|---|
| 2026.03.05 | ₩131,481 | ₩131,654 | ₩127,439 | ₩128,586 | -2.20% | 149.2만 |
|---|
| 2026.03.04 | ₩132,214 | ₩132,668 | ₩129,693 | ₩132,468 | +0.19% | 103.4만 |
|---|
| 2026.03.03 | ₩132,574 | ₩133,041 | ₩128,519 | ₩131,454 | -0.85% | 165.4만 |
|---|
| 2026.03.02 | ₩132,508 | ₩134,695 | ₩131,107 | ₩134,295 | +1.35% | 167.2만 |
|---|
| 2026.02.27 | ₩130,360 | ₩131,827 | ₩129,760 | ₩131,587 | +0.94% | 124만 |
|---|
| 2026.02.26 | ₩129,546 | ₩132,054 | ₩128,133 | ₩131,561 | +1.55% | 140.8만 |
|---|
| 2026.02.25 | ₩132,721 | ₩133,268 | ₩127,612 | ₩128,906 | -2.87% | 121.4만 |
|---|
| 2026.02.24 | ₩131,707 | ₩133,001 | ₩130,614 | ₩132,041 | +0.25% | 114.8만 |
|---|
| 2026.02.23 | ₩133,922 | ₩134,415 | ₩130,120 | ₩131,787 | -1.59% | 128.5만 |
|---|
| 2026.02.20 | ₩132,067 | ₩134,482 | ₩131,200 | ₩134,415 | +1.78% | 175.4만 |
|---|
| 2026.02.19 | ₩133,175 | ₩134,722 | ₩131,267 | ₩132,094 | -0.81% | 167.2만 |
|---|
| 2026.02.18 | ₩133,735 | ₩135,482 | ₩132,468 | ₩133,721 | -0.01% | 199.7만 |
|---|
| 2026.02.17 | ₩130,894 | ₩134,122 | ₩130,387 | ₩132,988 | +1.60% | 165.8만 |
|---|
| 2026.02.13 | ₩132,534 | ₩133,201 | ₩130,120 | ₩130,840 | -1.28% | 172.8만 |
|---|
| 2026.02.12 | ₩130,734 | ₩134,615 | ₩129,613 | ₩131,721 | +0.76% | 287.3만 |
|---|
| 2026.02.11 | ₩128,479 | ₩129,853 | ₩127,639 | ₩129,760 | +1.00% | 141.8만 |
|---|
| 2026.02.10 | ₩127,692 | ₩129,053 | ₩127,225 | ₩127,879 | +0.15% | 202.9만 |
|---|
| 2026.02.09 | ₩126,852 | ₩127,706 | ₩126,025 | ₩127,346 | +0.39% | 160.5만 |
|---|
| 2026.02.06 | ₩124,824 | ₩127,879 | ₩124,718 | ₩127,306 | +1.99% | 186.3만 |
|---|
| 2026.02.05 | ₩120,596 | ₩123,997 | ₩120,089 | ₩123,851 | +2.70% | 266.5만 |
|---|
| 2026.02.04 | ₩118,702 | ₩121,837 | ₩118,702 | ₩121,023 | +1.96% | 318.4만 |
|---|
| 2026.02.03 | ₩116,368 | ₩119,316 | ₩115,194 | ₩118,222 | +1.59% | 225.2만 |
|---|
| 2026.02.02 | ₩116,928 | ₩118,182 | ₩116,128 | ₩116,795 | -0.11% | 232.6만 |
|---|
| 2026.01.30 | ₩117,155 | ₩118,489 | ₩116,048 | ₩117,461 | +0.26% | 235.4만 |
|---|
| 2026.01.29 | ₩115,821 | ₩118,155 | ₩115,581 | ₩117,141 | +1.14% | 341.2만 |
|---|
| 2026.01.28 | ₩120,756 | ₩121,143 | ₩112,473 | ₩115,767 | -4.13% | 641.5만 |
|---|
| 2026.01.27 | ₩126,652 | ₩127,679 | ₩125,171 | ₩125,692 | -0.76% | 184.9만 |
|---|
| 2026.01.26 | ₩126,932 | ₩127,506 | ₩125,972 | ₩126,238 | -0.55% | 128만 |
|---|
| 2026.01.23 | ₩128,106 | ₩128,439 | ₩126,292 | ₩126,719 | -1.08% | 104만 |
|---|
| 2026.01.22 | ₩129,360 | ₩129,360 | ₩127,812 | ₩128,092 | -0.98% | 101만 |
|---|
| 2026.01.21 | ₩125,251 | ₩128,519 | ₩124,664 | ₩128,479 | +2.58% | 195.7만 |
|---|
| 2026.01.20 | ₩124,824 | ₩125,531 | ₩123,170 | ₩124,264 | -0.45% | 138.3만 |
|---|
| 2026.01.16 | ₩124,958 | ₩126,332 | ₩124,291 | ₩125,692 | +0.59% | 144.9만 |
|---|
| 2026.01.15 | ₩125,998 | ₩126,559 | ₩123,971 | ₩124,798 | -0.95% | 146.8만 |
|---|
| 2026.01.14 | ₩124,811 | ₩125,972 | ₩124,184 | ₩125,611 | +0.64% | 109.2만 |
|---|
| 2026.01.13 | ₩125,411 | ₩126,158 | ₩124,144 | ₩124,718 | -0.55% | 136.6만 |
|---|
| 2026.01.12 | ₩125,105 | ₩125,331 | ₩123,224 | ₩124,424 | -0.54% | 213.4만 |
|---|
| 2026.01.09 | ₩122,650 | ₩125,411 | ₩122,343 | ₩125,158 | +2.04% | 157.2만 |
|---|
| 2026.01.08 | ₩120,556 | ₩123,837 | ₩118,982 | ₩122,330 | +1.47% | 211.6만 |
|---|
| 2026.01.07 | ₩120,876 | ₩122,544 | ₩117,662 | ₩118,155 | -2.25% | 212만 |
|---|
| 2026.01.06 | ₩118,889 | ₩120,209 | ₩118,035 | ₩120,143 | +1.05% | 171.9만 |
|---|
| 2026.01.05 | ₩116,875 | ₩119,302 | ₩116,728 | ₩118,715 | +1.57% | 239만 |
|---|
| 2026.01.02 | ₩116,728 | ₩117,008 | ₩115,327 | ₩116,114 | -0.53% | 176.8만 |
|---|
| 2025.12.31 | ₩118,142 | ₩118,262 | ₩115,941 | ₩116,274 | -1.58% | 151.3만 |
|---|
| 2025.12.30 | ₩118,595 | ₩118,849 | ₩117,448 | ₩117,835 | -0.64% | 121.5만 |
|---|
| 2025.12.29 | ₩120,209 | ₩120,623 | ₩118,208 | ₩118,369 | -1.53% | 96.1만 |
|---|
| 2025.12.26 | ₩121,210 | ₩121,210 | ₩119,716 | ₩120,343 | -0.72% | 69.2만 |
|---|
| 2025.12.24 | ₩120,743 | ₩121,210 | ₩120,289 | ₩121,210 | +0.39% | 65.1만 |
|---|
| 2025.12.23 | ₩121,143 | ₩121,410 | ₩120,289 | ₩120,716 | -0.35% | 112.6만 |
|---|
| 2025.12.22 | ₩119,689 | ₩121,677 | ₩119,396 | ₩121,223 | +1.28% | 146.4만 |
|---|
| 2025.12.19 | ₩117,168 | ₩119,942 | ₩117,048 | ₩119,329 | +1.84% | 268.3만 |
|---|
| 2025.12.18 | ₩116,848 | ₩118,569 | ₩116,048 | ₩117,328 | +0.41% | 190.4만 |
|---|
| 2025.12.17 | ₩115,234 | ₩117,622 | ₩115,007 | ₩116,634 | +1.22% | 231.4만 |
|---|
| 2025.12.16 | ₩116,781 | ₩116,901 | ₩114,207 | ₩115,154 | -1.39% | 156.9만 |
|---|
| 2025.12.15 | ₩116,888 | ₩117,381 | ₩115,821 | ₩117,301 | +0.35% | 186.8만 |
|---|
| 2025.12.12 | ₩115,594 | ₩117,542 | ₩115,501 | ₩116,274 | +0.59% | 213.9만 |
|---|
| 2025.12.11 | ₩114,153 | ₩116,861 | ₩112,806 | ₩115,847 | +1.48% | 150.2만 |
|---|
| 2025.12.10 | ₩111,859 | ₩114,087 | ₩111,859 | ₩113,513 | +1.48% | 147.6만 |
|---|
| 2025.12.09 | ₩111,859 | ₩113,126 | ₩111,859 | ₩111,913 | +0.05% | 103.2만 |
|---|
| 2025.12.08 | ₩111,486 | ₩112,913 | ₩110,819 | ₩112,593 | +0.99% | 107.5만 |
|---|
| 2025.12.05 | ₩110,805 | ₩111,432 | ₩109,685 | ₩111,339 | +0.48% | 191만 |
|---|
| 2025.12.04 | ₩112,046 | ₩112,700 | ₩110,352 | ₩110,899 | -1.02% | 181.3만 |
|---|
| 2025.12.03 | ₩110,312 | ₩111,806 | ₩109,992 | ₩111,646 | +1.21% | 97.2만 |
|---|
| 2025.12.02 | ₩109,925 | ₩110,219 | ₩108,765 | ₩109,952 | +0.02% | 103.7만 |
|---|
| 2025.12.01 | ₩109,872 | ₩111,005 | ₩109,191 | ₩109,378 | -0.45% | 103.3만 |
|---|
| 2025.11.28 | ₩110,619 | ₩111,219 | ₩110,459 | ₩110,925 | +0.28% | 61.6만 |
|---|
| 2025.11.26 | ₩110,885 | ₩111,646 | ₩110,645 | ₩110,765 | -0.11% | 90.5만 |
|---|
| 2025.11.25 | ₩110,285 | ₩111,099 | ₩109,912 | ₩110,605 | +0.29% | 115.1만 |
|---|
| 2025.11.24 | ₩108,378 | ₩110,645 | ₩107,564 | ₩109,898 | +1.40% | 194.1만 |
|---|
| 2025.11.21 | ₩106,270 | ₩109,258 | ₩105,897 | ₩108,484 | +2.08% | 132.6만 |
|---|
| 2025.11.20 | ₩107,791 | ₩108,431 | ₩105,403 | ₩106,083 | -1.58% | 127.3만 |
|---|
| 2025.11.19 | ₩106,177 | ₩106,724 | ₩105,643 | ₩106,417 | +0.23% | 132.9만 |
|---|
| 2025.11.18 | ₩106,777 | ₩107,324 | ₩105,803 | ₩106,510 | -0.25% | 95.3만 |
|---|
| 2025.11.17 | ₩107,724 | ₩108,351 | ₩106,270 | ₩106,790 | -0.87% | 94.9만 |
|---|
| 2025.11.14 | ₩107,831 | ₩108,751 | ₩107,231 | ₩107,671 | -0.15% | 144.7만 |
|---|
| 2025.11.13 | ₩109,925 | ₩110,872 | ₩108,218 | ₩108,645 | -1.16% | 96.6만 |
|---|
| 2025.11.12 | ₩109,818 | ₩111,112 | ₩109,818 | ₩110,018 | +0.18% | 105.5만 |
|---|
| 2025.11.11 | ₩109,685 | ₩110,485 | ₩108,831 | ₩109,978 | +0.27% | 68.2만 |
|---|
| 2025.11.10 | ₩109,458 | ₩110,312 | ₩107,737 | ₩109,458 | 0.00% | 144.3만 |
|---|
| 2025.11.07 | ₩107,151 | ₩109,498 | ₩106,830 | ₩109,418 | +2.12% | 137.2만 |
|---|
| 2025.11.06 | ₩107,097 | ₩108,404 | ₩106,790 | ₩107,284 | +0.17% | 90만 |
|---|
| 2025.11.05 | ₩105,990 | ₩108,044 | ₩105,750 | ₩107,071 | +1.02% | 126.6만 |
|---|
| 2025.11.04 | ₩105,963 | ₩106,697 | ₩105,163 | ₩106,390 | +0.40% | 149.3만 |
|---|
| 2025.11.03 | ₩107,257 | ₩107,591 | ₩105,910 | ₩106,684 | -0.53% | 129만 |
|---|
| 2025.10.31 | ₩105,657 | ₩108,458 | ₩105,443 | ₩107,791 | +2.02% | 141.3만 |
|---|
| 2025.10.30 | ₩106,270 | ₩108,258 | ₩105,883 | ₩105,937 | -0.31% | 122.7만 |
|---|
| 2025.10.29 | ₩106,804 | ₩108,298 | ₩105,483 | ₩106,697 | -0.10% | 180.2만 |
|---|
| 2025.10.28 | ₩107,057 | ₩107,324 | ₩105,817 | ₩106,644 | -0.39% | 160.2만 |
|---|
| 2025.10.27 | ₩108,351 | ₩108,351 | ₩106,710 | ₩107,337 | -0.94% | 192.5만 |
|---|
| 2025.10.24 | ₩106,950 | ₩108,458 | ₩105,923 | ₩108,338 | +1.30% | 241만 |
|---|
| 2025.10.23 | ₩110,819 | ₩111,539 | ₩104,203 | ₩106,003 | -4.35% | 373.7만 |
|---|
| 2025.10.22 | ₩110,659 | ₩111,472 | ₩109,498 | ₩110,152 | -0.46% | 245.7만 |
|---|
| 2025.10.21 | ₩109,805 | ₩112,206 | ₩109,805 | ₩110,739 | +0.85% | 123.8만 |
|---|
| 2025.10.20 | ₩109,418 | ₩109,992 | ₩109,071 | ₩109,912 | +0.45% | 104만 |
|---|
| 2025.10.17 | ₩108,004 | ₩109,111 | ₩107,951 | ₩108,524 | +0.48% | 105.3만 |
|---|
| 2025.10.16 | ₩110,512 | ₩110,805 | ₩108,578 | ₩108,911 | -1.45% | 86.1만 |
|---|
| 2025.10.15 | ₩112,379 | ₩112,686 | ₩108,978 | ₩110,058 | -2.07% | 122만 |
|---|
| 2025.10.14 | ₩108,751 | ₩112,099 | ₩107,577 | ₩111,726 | +2.74% | 99.7만 |
|---|
| 2025.10.13 | ₩109,845 | ₩110,499 | ₩108,991 | ₩109,031 | -0.74% | 145.2만 |
|---|
| 2025.10.10 | ₩113,446 | ₩113,593 | ₩108,564 | ₩108,751 | -4.14% | 119.9만 |
|---|