시장 데이터를 불러오는 중
전체 종목
트랜스오션 과거 주가
Transocean Ltd (Switzerland) Common Stock · RIG · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Transocean Ltd (Switzerland) Common Stock · RIG · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,430 | ₩7,524 | ₩7,389 | ₩7,389 | -0.54% | 1580.8만 |
| 2026.10.08 | ₩7,376 | ₩7,524 | ₩7,322 | ₩7,430 | +0.73% | 3057만 |
| 2026.10.07 | ₩7,269 | ₩7,376 | ₩7,135 | ₩7,229 | -0.55% | 1918.2만 |
| 2026.10.06 | ₩7,309 | ₩7,376 | ₩7,135 | ₩7,242 | -0.92% | 2691.3만 |
| 2026.10.05 | ₩7,068 | ₩7,524 | ₩7,014 | ₩7,389 | +4.55% | 4905.9만 |
| 2026.10.02 | ₩6,960 | ₩7,001 | ₩6,866 | ₩6,933 | -0.39% | 2869만 |
| 2026.10.01 | ₩7,054 | ₩7,094 | ₩6,866 | ₩7,027 | -0.38% | 5601.6만 |
| 2026.09.30 | ₩7,081 | ₩7,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,027 |
| -0.76% |
| 2666만 |
| 2026.09.29 | ₩6,933 | ₩7,094 | ₩6,893 | ₩6,987 | +0.77% | 4044.3만 |
|---|
| 2026.09.28 | ₩7,255 | ₩7,309 | ₩7,081 | ₩7,081 | -2.40% | 5362.7만 |
|---|
| 2026.09.25 | ₩7,215 | ₩7,296 | ₩7,094 | ₩7,215 | 0.00% | 3736.6만 |
|---|
| 2026.09.24 | ₩7,403 | ₩7,483 | ₩7,269 | ₩7,282 | -1.63% | 4267.5만 |
|---|
| 2026.09.23 | ₩7,416 | ₩7,470 | ₩7,309 | ₩7,336 | -1.08% | 3425.9만 |
|---|
| 2026.09.22 | ₩7,188 | ₩7,416 | ₩7,175 | ₩7,363 | +2.43% | 6127.5만 |
|---|
| 2026.09.21 | ₩7,537 | ₩7,550 | ₩7,269 | ₩7,309 | -3.02% | 4157만 |
|---|
| 2026.09.18 | ₩7,658 | ₩7,711 | ₩7,537 | ₩7,564 | -1.23% | 4109.6만 |
|---|
| 2026.09.17 | ₩7,483 | ₩7,644 | ₩7,443 | ₩7,591 | +1.43% | 4111.5만 |
|---|
| 2026.09.16 | ₩7,872 | ₩7,980 | ₩7,336 | ₩7,430 | -5.62% | 5812.6만 |
|---|
| 2026.09.15 | ₩7,389 | ₩7,980 | ₩7,389 | ₩7,966 | +7.80% | 6881.5만 |
|---|
| 2026.09.14 | ₩7,671 | ₩7,671 | ₩7,296 | ₩7,309 | -4.72% | 4345.1만 |
|---|
| 2026.09.11 | ₩7,738 | ₩7,819 | ₩7,497 | ₩7,604 | -1.73% | 3458.4만 |
|---|
| 2026.09.10 | ₩7,832 | ₩7,859 | ₩7,591 | ₩7,738 | -1.20% | 4561.3만 |
|---|
| 2026.09.09 | ₩7,845 | ₩7,953 | ₩7,631 | ₩7,658 | -2.39% | 4575.5만 |
|---|
| 2026.09.08 | ₩7,939 | ₩8,073 | ₩7,725 | ₩7,725 | -2.70% | 4408.9만 |
|---|
| 2026.09.04 | ₩7,993 | ₩7,993 | ₩7,738 | ₩7,845 | -1.85% | 4065.7만 |
|---|
| 2026.09.03 | ₩8,409 | ₩8,409 | ₩8,060 | ₩8,073 | -3.99% | 4350.4만 |
|---|
| 2026.09.02 | ₩7,859 | ₩8,409 | ₩7,765 | ₩8,342 | +6.14% | 5334.8만 |
|---|
| 2026.09.01 | ₩7,912 | ₩8,033 | ₩7,778 | ₩7,939 | +0.34% | 3712만 |
|---|
| 2026.08.31 | ₩7,980 | ₩8,020 | ₩7,711 | ₩7,792 | -2.35% | 2752.2만 |
|---|
| 2026.08.28 | ₩7,698 | ₩7,859 | ₩7,617 | ₩7,778 | +1.05% | 3488.1만 |
|---|
| 2026.08.27 | ₩7,550 | ₩7,805 | ₩7,470 | ₩7,698 | +1.95% | 4426.3만 |
|---|
| 2026.08.26 | ₩7,617 | ₩7,698 | ₩7,483 | ₩7,510 | -1.41% | 2353.4만 |
|---|
| 2026.08.25 | ₩7,591 | ₩7,792 | ₩7,591 | ₩7,711 | +1.59% | 3000.8만 |
|---|
| 2026.08.24 | ₩7,805 | ₩7,845 | ₩7,591 | ₩7,738 | -0.86% | 3701.5만 |
|---|
| 2026.08.21 | ₩8,114 | ₩8,234 | ₩7,926 | ₩7,939 | -2.15% | 2950.6만 |
|---|
| 2026.08.20 | ₩8,033 | ₩8,127 | ₩7,953 | ₩8,060 | +0.33% | 3632.1만 |
|---|
| 2026.08.19 | ₩7,912 | ₩7,980 | ₩7,819 | ₩7,832 | -1.02% | 4230.7만 |
|---|
| 2026.08.18 | ₩7,980 | ₩8,033 | ₩7,765 | ₩7,805 | -2.18% | 3919.3만 |
|---|
| 2026.08.17 | ₩7,778 | ₩7,872 | ₩7,671 | ₩7,872 | +1.21% | 4552.1만 |
|---|
| 2026.08.14 | ₩7,725 | ₩8,020 | ₩7,711 | ₩7,725 | 0.00% | 4682.6만 |
|---|
| 2026.08.13 | ₩7,577 | ₩7,752 | ₩7,470 | ₩7,671 | +1.24% | 6113.2만 |
|---|
| 2026.08.12 | ₩7,711 | ₩7,765 | ₩7,577 | ₩7,644 | -0.87% | 4509.4만 |
|---|
| 2026.08.11 | ₩7,617 | ₩7,886 | ₩7,577 | ₩7,792 | +2.29% | 5658.4만 |
|---|
| 2026.08.10 | ₩7,188 | ₩7,725 | ₩7,188 | ₩7,671 | +6.72% | 5939.4만 |
|---|
| 2026.08.07 | ₩6,907 | ₩7,255 | ₩6,880 | ₩7,054 | +2.14% | 2994.8만 |
|---|
| 2026.08.06 | ₩7,296 | ₩7,363 | ₩6,907 | ₩6,920 | -5.15% | 4792.3만 |
|---|
| 2026.08.05 | ₩7,054 | ₩7,094 | ₩6,813 | ₩6,893 | -2.28% | 2871.1만 |
|---|
| 2026.08.04 | ₩6,773 | ₩7,094 | ₩6,773 | ₩7,001 | +3.37% | 3742.2만 |
|---|
| 2026.08.03 | ₩6,960 | ₩7,041 | ₩6,826 | ₩6,907 | -0.77% | 2846.4만 |
|---|
| 2026.07.31 | ₩6,893 | ₩7,161 | ₩6,826 | ₩7,135 | +3.50% | 6278.9만 |
|---|
| 2026.07.30 | ₩6,706 | ₩6,826 | ₩6,585 | ₩6,813 | +1.60% | 5347.5만 |
|---|
| 2026.07.29 | ₩6,826 | ₩6,893 | ₩6,545 | ₩6,638 | -2.75% | 5101.5만 |
|---|
| 2026.07.28 | ₩6,987 | ₩7,027 | ₩6,679 | ₩6,692 | -4.22% | 4640.6만 |
|---|
| 2026.07.27 | ₩7,027 | ₩7,269 | ₩6,987 | ₩7,081 | +0.76% | 6045.3만 |
|---|
| 2026.07.24 | ₩7,161 | ₩7,269 | ₩7,121 | ₩7,175 | +0.19% | 4945.5만 |
|---|
| 2026.07.23 | ₩7,215 | ₩7,269 | ₩7,108 | ₩7,135 | -1.12% | 4577.1만 |
|---|
| 2026.07.22 | ₩7,175 | ₩7,215 | ₩7,041 | ₩7,108 | -0.93% | 4252.8만 |
|---|
| 2026.07.21 | ₩6,813 | ₩7,054 | ₩6,679 | ₩7,027 | +3.15% | 4066.2만 |
|---|
| 2026.07.20 | ₩6,826 | ₩7,014 | ₩6,706 | ₩6,732 | -1.38% | 2666.5만 |
|---|
| 2026.07.17 | ₩6,947 | ₩6,947 | ₩6,786 | ₩6,893 | -0.77% | 3609.4만 |
|---|
| 2026.07.16 | ₩6,960 | ₩7,001 | ₩6,840 | ₩6,866 | -1.35% | 3154만 |
|---|
| 2026.07.15 | ₩7,188 | ₩7,202 | ₩6,840 | ₩6,974 | -2.99% | 3023.5만 |
|---|
| 2026.07.14 | ₩7,336 | ₩7,389 | ₩7,041 | ₩7,121 | -2.93% | 3761만 |
|---|
| 2026.07.13 | ₩7,094 | ₩7,296 | ₩6,960 | ₩7,202 | +1.51% | 5093.1만 |
|---|
| 2026.07.10 | ₩6,947 | ₩7,041 | ₩6,866 | ₩6,974 | +0.39% | 4608.2만 |
|---|
| 2026.07.09 | ₩6,920 | ₩6,947 | ₩6,773 | ₩6,893 | -0.39% | 3520.9만 |
|---|
| 2026.07.08 | ₩6,933 | ₩7,094 | ₩6,853 | ₩7,014 | +1.16% | 4258.1만 |
|---|
| 2026.07.07 | ₩6,719 | ₩6,866 | ₩6,585 | ₩6,732 | +0.20% | 3413.6만 |
|---|
| 2026.07.06 | ₩6,719 | ₩6,893 | ₩6,612 | ₩6,612 | -1.60% | 2201.6만 |
|---|
| 2026.07.02 | ₩6,638 | ₩6,853 | ₩6,612 | ₩6,786 | +2.22% | 2645.9만 |
|---|
| 2026.07.01 | ₩6,531 | ₩6,706 | ₩6,437 | ₩6,531 | 0.00% | 5998.2만 |
|---|
| 2026.06.30 | ₩6,786 | ₩6,947 | ₩6,545 | ₩6,558 | -3.36% | 6160.2만 |
|---|
| 2026.06.29 | ₩6,866 | ₩6,960 | ₩6,732 | ₩6,759 | -1.56% | 3644만 |
|---|
| 2026.06.26 | ₩6,907 | ₩7,001 | ₩6,759 | ₩6,853 | -0.78% | 4899.3만 |
|---|
| 2026.06.25 | ₩6,773 | ₩7,001 | ₩6,692 | ₩6,987 | +3.17% | 3191.4만 |
|---|
| 2026.06.24 | ₩6,974 | ₩6,974 | ₩6,732 | ₩6,759 | -3.08% | 4232.8만 |
|---|
| 2026.06.23 | ₩7,148 | ₩7,255 | ₩7,081 | ₩7,094 | -0.75% | 2314.8만 |
|---|
| 2026.06.22 | ₩7,215 | ₩7,255 | ₩7,014 | ₩7,255 | +0.56% | 3088.7만 |
|---|
| 2026.06.18 | ₩7,443 | ₩7,470 | ₩6,893 | ₩7,121 | -4.32% | 6715.8만 |
|---|
| 2026.06.17 | ₩7,470 | ₩7,564 | ₩7,443 | ₩7,483 | +0.18% | 2617.6만 |
|---|
| 2026.06.16 | ₩7,738 | ₩7,778 | ₩7,470 | ₩7,497 | -3.12% | 2911.4만 |
|---|
| 2026.06.15 | ₩7,872 | ₩7,993 | ₩7,778 | ₩7,819 | -0.68% | 3323.1만 |
|---|
| 2026.06.12 | ₩8,127 | ₩8,208 | ₩8,047 | ₩8,100 | -0.33% | 1798만 |
|---|
| 2026.06.11 | ₩8,114 | ₩8,275 | ₩7,939 | ₩8,087 | -0.33% | 2615.5만 |
|---|
| 2026.06.10 | ₩7,993 | ₩8,208 | ₩7,912 | ₩8,060 | +0.84% | 2338.8만 |
|---|
| 2026.06.09 | ₩8,248 | ₩8,315 | ₩7,792 | ₩7,872 | -4.55% | 2418.4만 |
|---|
| 2026.06.08 | ₩8,100 | ₩8,342 | ₩8,100 | ₩8,275 | +2.15% | 1938.8만 |
|---|
| 2026.06.05 | ₩8,315 | ₩8,328 | ₩7,912 | ₩7,980 | -4.03% | 2423.2만 |
|---|
| 2026.06.04 | ₩8,181 | ₩8,436 | ₩8,127 | ₩8,382 | +2.46% | 2229만 |
|---|
| 2026.06.03 | ₩8,462 | ₩8,529 | ₩8,114 | ₩8,288 | -2.06% | 3699.1만 |
|---|
| 2026.06.02 | ₩8,382 | ₩8,623 | ₩8,368 | ₩8,382 | 0.00% | 3699.6만 |
|---|
| 2026.06.01 | ₩8,409 | ₩8,570 | ₩8,342 | ₩8,382 | -0.32% | 3137만 |
|---|
| 2026.05.29 | ₩8,315 | ₩8,422 | ₩8,248 | ₩8,301 | -0.16% | 2695.6만 |
|---|
| 2026.05.28 | ₩8,342 | ₩8,395 | ₩8,221 | ₩8,342 | 0.00% | 3422.2만 |
|---|
| 2026.05.27 | ₩8,436 | ₩8,449 | ₩8,248 | ₩8,288 | -1.75% | 3304.9만 |
|---|
| 2026.05.26 | ₩8,985 | ₩9,026 | ₩8,637 | ₩8,690 | -3.28% | 3478만 |
|---|
| 2026.05.22 | ₩9,146 | ₩9,200 | ₩8,918 | ₩9,133 | -0.15% | 3188.8만 |
|---|
| 2026.05.21 | ₩10,005 | ₩10,058 | ₩9,106 | ₩9,146 | -8.58% | 3175.8만 |
|---|
| 2026.05.20 | ₩9,991 | ₩10,246 | ₩9,710 | ₩9,844 | -1.48% | 3136.9만 |
|---|
| 2026.05.19 | ₩10,246 | ₩10,273 | ₩9,830 | ₩9,991 | -2.49% | 3785.1만 |
|---|
| 2026.05.18 | ₩9,374 | ₩10,246 | ₩9,280 | ₩10,166 | +8.44% | 6159만 |
|---|
| 2026.05.15 | ₩9,160 | ₩9,468 | ₩9,039 | ₩9,441 | +3.07% | 3046.8만 |
|---|
| 2026.05.14 | ₩8,851 | ₩9,294 | ₩8,851 | ₩9,267 | +4.70% | 2860만 |
|---|
| 2026.05.13 | ₩8,851 | ₩8,945 | ₩8,717 | ₩8,878 | +0.30% | 2645.8만 |
|---|
| 2026.05.12 | ₩8,811 | ₩8,905 | ₩8,623 | ₩8,771 | -0.46% | 2465.2만 |
|---|
| 2026.05.11 | ₩8,596 | ₩8,905 | ₩8,583 | ₩8,784 | +2.18% | 3258.9만 |
|---|
| 2026.05.08 | ₩8,395 | ₩8,717 | ₩8,275 | ₩8,583 | +2.24% | 3120.9만 |
|---|
| 2026.05.07 | ₩8,261 | ₩8,342 | ₩8,047 | ₩8,275 | +0.16% | 3387.2만 |
|---|
| 2026.05.06 | ₩7,980 | ₩8,570 | ₩7,980 | ₩8,355 | +4.71% | 4634.1만 |
|---|
| 2026.05.05 | ₩8,476 | ₩8,972 | ₩8,342 | ₩8,382 | -1.11% | 6500.9만 |
|---|
| 2026.05.04 | ₩9,146 | ₩9,307 | ₩9,012 | ₩9,227 | +0.88% | 3433.4만 |
|---|
| 2026.05.01 | ₩9,039 | ₩9,227 | ₩8,824 | ₩9,173 | +1.48% | 3196.7만 |
|---|
| 2026.04.30 | ₩9,254 | ₩9,361 | ₩9,039 | ₩9,146 | -1.16% | 3848.7만 |
|---|
| 2026.04.29 | ₩9,280 | ₩9,347 | ₩9,039 | ₩9,334 | +0.58% | 3625.7만 |
|---|
| 2026.04.28 | ₩8,811 | ₩9,187 | ₩8,664 | ₩9,106 | +3.35% | 5735.2만 |
|---|
| 2026.04.27 | ₩8,342 | ₩8,824 | ₩8,342 | ₩8,744 | +4.82% | 6219.9만 |
|---|
| 2026.04.24 | ₩8,167 | ₩8,248 | ₩8,033 | ₩8,194 | +0.33% | 3306.8만 |
|---|
| 2026.04.23 | ₩8,087 | ₩8,301 | ₩8,006 | ₩8,127 | +0.50% | 2573.1만 |
|---|
| 2026.04.22 | ₩8,234 | ₩8,248 | ₩7,993 | ₩8,127 | -1.30% | 2297만 |
|---|
| 2026.04.21 | ₩7,926 | ₩8,114 | ₩7,912 | ₩8,114 | +2.37% | 2786.7만 |
|---|
| 2026.04.20 | ₩7,980 | ₩8,020 | ₩7,805 | ₩7,899 | -1.01% | 2747.3만 |
|---|
| 2026.04.17 | ₩8,087 | ₩8,154 | ₩7,845 | ₩7,966 | -1.49% | 4818.4만 |
|---|
| 2026.04.16 | ₩8,328 | ₩8,570 | ₩8,261 | ₩8,516 | +2.25% | 2195.7만 |
|---|
| 2026.04.15 | ₩8,261 | ₩8,409 | ₩8,167 | ₩8,248 | -0.16% | 2500.4만 |
|---|
| 2026.04.14 | ₩8,838 | ₩8,865 | ₩8,234 | ₩8,275 | -6.37% | 3035.8만 |
|---|
| 2026.04.13 | ₩8,798 | ₩9,052 | ₩8,771 | ₩8,905 | +1.22% | 2053.9만 |
|---|
| 2026.04.10 | ₩8,784 | ₩8,865 | ₩8,690 | ₩8,744 | -0.46% | 2120.5만 |
|---|
| 2026.04.09 | ₩8,959 | ₩9,146 | ₩8,744 | ₩8,798 | -1.80% | 2059.7만 |
|---|
| 2026.04.08 | ₩8,596 | ₩8,985 | ₩8,436 | ₩8,985 | +4.52% | 2719.4만 |
|---|
| 2026.04.07 | ₩8,865 | ₩9,066 | ₩8,757 | ₩8,959 | +1.06% | 2840.3만 |
|---|
| 2026.04.06 | ₩8,744 | ₩8,945 | ₩8,704 | ₩8,838 | +1.07% | 2144.8만 |
|---|
| 2026.04.02 | ₩9,039 | ₩9,415 | ₩8,744 | ₩8,838 | -2.23% | 3948.5만 |
|---|
| 2026.04.01 | ₩8,798 | ₩8,959 | ₩8,610 | ₩8,717 | -0.91% | 4422.5만 |
|---|
| 2026.03.31 | ₩8,972 | ₩9,240 | ₩8,704 | ₩8,891 | -0.90% | 3652.9만 |
|---|
| 2026.03.30 | ₩9,482 | ₩9,575 | ₩8,878 | ₩8,918 | -5.94% | 4214.6만 |
|---|
| 2026.03.27 | ₩9,200 | ₩9,441 | ₩9,119 | ₩9,294 | +1.02% | 3837만 |
|---|
| 2026.03.26 | ₩9,052 | ₩9,321 | ₩8,999 | ₩9,240 | +2.07% | 3159만 |
|---|
| 2026.03.25 | ₩8,945 | ₩9,187 | ₩8,891 | ₩9,079 | +1.50% | 3462.5만 |
|---|
| 2026.03.24 | ₩8,717 | ₩9,012 | ₩8,664 | ₩8,891 | +2.00% | 3557.7만 |
|---|
| 2026.03.23 | ₩8,248 | ₩8,731 | ₩8,194 | ₩8,664 | +5.04% | 4764.6만 |
|---|
| 2026.03.20 | ₩8,637 | ₩8,771 | ₩8,301 | ₩8,342 | -3.42% | 3637.3만 |
|---|
| 2026.03.19 | ₩8,328 | ₩8,945 | ₩8,315 | ₩8,664 | +4.03% | 3744.8만 |
|---|
| 2026.03.18 | ₩8,865 | ₩8,905 | ₩8,355 | ₩8,382 | -5.45% | 3888.4만 |
|---|
| 2026.03.17 | ₩8,382 | ₩8,945 | ₩8,382 | ₩8,824 | +5.28% | 5368.5만 |
|---|
| 2026.03.16 | ₩8,503 | ₩8,529 | ₩8,234 | ₩8,315 | -2.21% | 3335.6만 |
|---|
| 2026.03.13 | ₩8,422 | ₩8,677 | ₩8,395 | ₩8,529 | +1.27% | 3654.1만 |
|---|
| 2026.03.12 | ₩8,409 | ₩8,462 | ₩8,248 | ₩8,422 | +0.16% | 3084.3만 |
|---|
| 2026.03.11 | ₩8,181 | ₩8,543 | ₩8,114 | ₩8,462 | +3.44% | 2863.7만 |
|---|
| 2026.03.10 | ₩8,248 | ₩8,449 | ₩8,140 | ₩8,261 | +0.16% | 3664만 |
|---|
| 2026.03.09 | ₩7,966 | ₩8,355 | ₩7,859 | ₩8,275 | +3.87% | 4109.1만 |
|---|
| 2026.03.06 | ₩8,060 | ₩8,194 | ₩7,845 | ₩7,953 | -1.33% | 3850.9만 |
|---|
| 2026.03.05 | ₩8,503 | ₩8,556 | ₩7,980 | ₩8,221 | -3.31% | 3775.1만 |
|---|
| 2026.03.04 | ₩8,248 | ₩8,637 | ₩8,208 | ₩8,543 | +3.58% | 3408.3만 |
|---|
| 2026.03.03 | ₩8,208 | ₩8,315 | ₩7,966 | ₩8,194 | -0.16% | 4384.7만 |
|---|
| 2026.03.02 | ₩9,012 | ₩9,012 | ₩8,248 | ₩8,382 | -6.99% | 5337.2만 |
|---|
| 2026.02.27 | ₩8,664 | ₩8,784 | ₩8,529 | ₩8,690 | +0.31% | 3552.7만 |
|---|
| 2026.02.26 | ₩8,436 | ₩8,650 | ₩8,261 | ₩8,556 | +1.43% | 3231.6만 |
|---|
| 2026.02.25 | ₩8,838 | ₩8,878 | ₩8,476 | ₩8,596 | -2.73% | 2406.4만 |
|---|
| 2026.02.24 | ₩8,664 | ₩8,878 | ₩8,503 | ₩8,771 | +1.24% | 3598.5만 |
|---|
| 2026.02.23 | ₩8,811 | ₩9,334 | ₩8,543 | ₩8,570 | -2.74% | 5419만 |
|---|
| 2026.02.20 | ₩8,248 | ₩8,757 | ₩8,194 | ₩8,744 | +6.02% | 5318.2만 |
|---|
| 2026.02.19 | ₩8,422 | ₩8,570 | ₩8,288 | ₩8,529 | +1.27% | 6726.7만 |
|---|
| 2026.02.18 | ₩8,368 | ₩8,409 | ₩8,181 | ₩8,342 | -0.32% | 7335.4만 |
|---|
| 2026.02.17 | ₩8,650 | ₩8,731 | ₩8,060 | ₩8,234 | -4.81% | 8328.7만 |
|---|
| 2026.02.13 | ₩8,060 | ₩8,811 | ₩7,859 | ₩8,771 | +8.82% | 9817.5만 |
|---|
| 2026.02.12 | ₩7,953 | ₩8,221 | ₩7,725 | ₩8,087 | +1.69% | 1.1억 |
|---|
| 2026.02.11 | ₩7,537 | ₩8,114 | ₩7,483 | ₩8,047 | +6.76% | 1.3억 |
|---|
| 2026.02.10 | ₩7,510 | ₩7,510 | ₩6,947 | ₩7,296 | -2.86% | 1.2억 |
|---|
| 2026.02.09 | ₩7,001 | ₩7,738 | ₩6,947 | ₩7,658 | +9.39% | 1.8억 |
|---|
| 2026.02.06 | ₩6,679 | ₩7,242 | ₩6,652 | ₩7,229 | +8.23% | 3995.7만 |
|---|
| 2026.02.05 | ₩6,840 | ₩6,960 | ₩6,531 | ₩6,625 | -3.14% | 3895만 |
|---|
| 2026.02.04 | ₩6,679 | ₩7,188 | ₩6,679 | ₩7,161 | +7.23% | 4775.8만 |
|---|
| 2026.02.03 | ₩6,504 | ₩6,719 | ₩6,424 | ₩6,679 | +2.68% | 3575.7만 |
|---|
| 2026.02.02 | ₩6,478 | ₩6,679 | ₩6,370 | ₩6,464 | -0.21% | 4691.7만 |
|---|
| 2026.01.30 | ₩6,531 | ₩6,719 | ₩6,504 | ₩6,665 | +2.05% | 4183.5만 |
|---|
| 2026.01.29 | ₩6,706 | ₩6,933 | ₩6,437 | ₩6,598 | -1.60% | 4080.6만 |
|---|
| 2026.01.28 | ₩6,773 | ₩6,840 | ₩6,410 | ₩6,531 | -3.56% | 4092.5만 |
|---|
| 2026.01.27 | ₩6,612 | ₩6,746 | ₩6,571 | ₩6,652 | +0.61% | 3557.2만 |
|---|
| 2026.01.26 | ₩6,612 | ₩6,719 | ₩6,410 | ₩6,585 | -0.41% | 3595.9만 |
|---|
| 2026.01.23 | ₩6,384 | ₩6,679 | ₩6,330 | ₩6,478 | +1.47% | 3586만 |
|---|
| 2026.01.22 | ₩6,115 | ₩6,303 | ₩6,089 | ₩6,303 | +3.07% | 3228.2만 |
|---|
| 2026.01.21 | ₩5,861 | ₩6,330 | ₩5,834 | ₩6,209 | +5.95% | 4937.6만 |
|---|
| 2026.01.20 | ₩5,566 | ₩5,780 | ₩5,566 | ₩5,767 | +3.61% | 2986.3만 |
|---|
| 2026.01.16 | ₩5,847 | ₩5,887 | ₩5,673 | ₩5,673 | -2.98% | 2034.5만 |
|---|
| 2026.01.15 | ₩5,794 | ₩5,901 | ₩5,753 | ₩5,820 | +0.46% | 2667.3만 |
|---|
| 2026.01.14 | ₩5,767 | ₩5,954 | ₩5,767 | ₩5,874 | +1.86% | 3649.9만 |
|---|
| 2026.01.13 | ₩5,820 | ₩5,901 | ₩5,700 | ₩5,753 | -1.15% | 4079.3만 |
|---|
| 2026.01.12 | ₩5,673 | ₩5,820 | ₩5,619 | ₩5,726 | +0.95% | 2827.8만 |
|---|
| 2026.01.09 | ₩5,753 | ₩5,847 | ₩5,579 | ₩5,700 | -0.93% | 2739.4만 |
|---|
| 2026.01.08 | ₩5,673 | ₩5,780 | ₩5,592 | ₩5,726 | +0.95% | 4290만 |
|---|
| 2026.01.07 | ₩5,726 | ₩5,794 | ₩5,566 | ₩5,646 | -1.41% | 2911.9만 |
|---|
| 2026.01.06 | ₩5,901 | ₩5,981 | ₩5,767 | ₩5,807 | -1.59% | 3083.9만 |
|---|
| 2026.01.05 | ₩5,941 | ₩5,941 | ₩5,499 | ₩5,780 | -2.71% | 4272.9만 |
|---|
| 2026.01.02 | ₩5,566 | ₩5,753 | ₩5,472 | ₩5,686 | +2.17% | 2584.1만 |
|---|
| 2025.12.31 | ₩5,539 | ₩5,646 | ₩5,512 | ₩5,539 | 0.00% | 2317.7만 |
|---|
| 2025.12.30 | ₩5,499 | ₩5,606 | ₩5,485 | ₩5,539 | +0.73% | 2407.7만 |
|---|
| 2025.12.29 | ₩5,391 | ₩5,566 | ₩5,391 | ₩5,458 | +1.24% | 2329.4만 |
|---|
| 2025.12.26 | ₩5,391 | ₩5,418 | ₩5,324 | ₩5,391 | 0.00% | 1875.9만 |
|---|
| 2025.12.24 | ₩5,405 | ₩5,445 | ₩5,351 | ₩5,378 | -0.50% | 1470.9만 |
|---|
| 2025.12.23 | ₩5,391 | ₩5,431 | ₩5,271 | ₩5,405 | +0.25% | 2708.1만 |
|---|
| 2025.12.22 | ₩5,472 | ₩5,619 | ₩5,351 | ₩5,378 | -1.72% | 2169.5만 |
|---|
| 2025.12.19 | ₩5,284 | ₩5,378 | ₩5,271 | ₩5,324 | +0.76% | 4231.8만 |
|---|
| 2025.12.18 | ₩5,351 | ₩5,378 | ₩5,190 | ₩5,257 | -1.75% | 2858.5만 |
|---|
| 2025.12.17 | ₩5,203 | ₩5,338 | ₩5,150 | ₩5,297 | +1.80% | 3568.9만 |
|---|
| 2025.12.16 | ₩5,364 | ₩5,378 | ₩5,083 | ₩5,150 | -4.00% | 4456.7만 |
|---|
| 2025.12.15 | ₩5,566 | ₩5,579 | ₩5,418 | ₩5,472 | -1.69% | 3096.8만 |
|---|
| 2025.12.12 | ₩5,767 | ₩5,861 | ₩5,539 | ₩5,539 | -3.95% | 3373.9만 |
|---|
| 2025.12.11 | ₩5,700 | ₩5,874 | ₩5,659 | ₩5,740 | +0.71% | 3112.9만 |
|---|
| 2025.12.10 | ₩5,861 | ₩5,887 | ₩5,579 | ₩5,767 | -1.60% | 5075.6만 |
|---|
| 2025.12.09 | ₩5,914 | ₩6,115 | ₩5,901 | ₩5,968 | +0.91% | 2533.5만 |
|---|
| 2025.12.08 | ₩5,928 | ₩6,048 | ₩5,861 | ₩5,954 | +0.45% | 1860.4만 |
|---|
| 2025.12.05 | ₩5,968 | ₩6,102 | ₩5,941 | ₩5,954 | -0.22% | 2059.8만 |
|---|
| 2025.12.04 | ₩6,035 | ₩6,035 | ₩5,874 | ₩5,941 | -1.56% | 2281.2만 |
|---|
| 2025.12.03 | ₩5,874 | ₩6,035 | ₩5,834 | ₩5,968 | +1.60% | 3172.6만 |
|---|
| 2025.12.02 | ₩5,820 | ₩5,887 | ₩5,659 | ₩5,780 | -0.69% | 2741.1만 |
|---|
| 2025.12.01 | ₩5,874 | ₩6,022 | ₩5,820 | ₩5,834 | -0.68% | 3291.2만 |
|---|
| 2025.11.28 | ₩5,807 | ₩5,941 | ₩5,686 | ₩5,914 | +1.85% | 1931.3만 |
|---|
| 2025.11.26 | ₩5,606 | ₩5,847 | ₩5,405 | ₩5,767 | +2.87% | 3592.4만 |
|---|
| 2025.11.25 | ₩5,405 | ₩5,499 | ₩5,230 | ₩5,431 | +0.50% | 3772.1만 |
|---|
| 2025.11.24 | ₩5,244 | ₩5,458 | ₩5,203 | ₩5,391 | +2.81% | 3424.1만 |
|---|
| 2025.11.21 | ₩5,096 | ₩5,257 | ₩4,935 | ₩5,217 | +2.37% | 3942.2만 |
|---|
| 2025.11.20 | ₩5,566 | ₩5,659 | ₩5,123 | ₩5,150 | -7.47% | 4537.8만 |
|---|
| 2025.11.19 | ₩5,391 | ₩5,552 | ₩5,338 | ₩5,499 | +1.99% | 2912.3만 |
|---|
| 2025.11.18 | ₩5,405 | ₩5,633 | ₩5,324 | ₩5,539 | +2.48% | 3968.2만 |
|---|
| 2025.11.17 | ₩5,391 | ₩5,633 | ₩5,297 | ₩5,472 | +1.49% | 4937.3만 |
|---|
| 2025.11.14 | ₩5,378 | ₩5,539 | ₩5,311 | ₩5,378 | 0.00% | 2936.4만 |
|---|
| 2025.11.13 | ₩5,539 | ₩5,673 | ₩5,338 | ₩5,378 | -2.91% | 4139.1만 |
|---|
| 2025.11.12 | ₩5,606 | ₩5,659 | ₩5,485 | ₩5,539 | -1.20% | 3793.1만 |
|---|
| 2025.11.11 | ₩5,673 | ₩5,887 | ₩5,659 | ₩5,673 | 0.00% | 5393.6만 |
|---|
| 2025.11.10 | ₩5,418 | ₩5,700 | ₩5,324 | ₩5,633 | +3.96% | 5533.7만 |
|---|
| 2025.11.07 | ₩5,217 | ₩5,351 | ₩5,083 | ₩5,338 | +2.31% | 3876.7만 |
|---|
| 2025.11.06 | ₩5,244 | ₩5,351 | ₩5,043 | ₩5,230 | -0.26% | 3813.6만 |
|---|
| 2025.11.05 | ₩5,177 | ₩5,338 | ₩5,177 | ₩5,230 | +1.04% | 4184.3만 |
|---|
| 2025.11.04 | ₩5,110 | ₩5,257 | ₩5,029 | ₩5,230 | +2.36% | 3709.5만 |
|---|
| 2025.11.03 | ₩5,069 | ₩5,391 | ₩4,989 | ₩5,311 | +4.76% | 5688.8만 |
|---|
| 2025.10.31 | ₩5,257 | ₩5,311 | ₩5,136 | ₩5,150 | -2.04% | 6955.9만 |
|---|
| 2025.10.30 | ₩5,069 | ₩5,364 | ₩4,989 | ₩5,244 | +3.44% | 5922.7만 |
|---|
| 2025.10.29 | ₩5,029 | ₩5,230 | ₩5,002 | ₩5,136 | +2.13% | 6422.2만 |
|---|
| 2025.10.28 | ₩5,069 | ₩5,136 | ₩5,002 | ₩5,029 | -0.79% | 5373.8만 |
|---|
| 2025.10.27 | ₩5,257 | ₩5,297 | ₩5,069 | ₩5,177 | -1.53% | 5526.1만 |
|---|
| 2025.10.24 | ₩5,230 | ₩5,458 | ₩5,190 | ₩5,230 | 0.00% | 7830.3만 |
|---|
| 2025.10.23 | ₩4,734 | ₩5,311 | ₩4,694 | ₩5,217 | +10.20% | 1.3억 |
|---|
| 2025.10.22 | ₩4,466 | ₩4,654 | ₩4,452 | ₩4,587 | +2.70% | 7739.7만 |
|---|
| 2025.10.21 | ₩4,412 | ₩4,533 | ₩4,318 | ₩4,439 | +0.61% | 6127.3만 |
|---|
| 2025.10.20 | ₩4,399 | ₩4,573 | ₩4,372 | ₩4,412 | +0.30% | 4853.3만 |
|---|
| 2025.10.17 | ₩4,305 | ₩4,372 | ₩4,211 | ₩4,372 | +1.56% | 5027.1만 |
|---|
| 2025.10.16 | ₩4,466 | ₩4,546 | ₩4,292 | ₩4,332 | -3.00% | 6413.7만 |
|---|
| 2025.10.15 | ₩4,238 | ₩4,439 | ₩4,224 | ₩4,439 | +4.75% | 6680.6만 |
|---|
| 2025.10.14 | ₩4,224 | ₩4,278 | ₩4,157 | ₩4,184 | -0.95% | 6253.4만 |
|---|
| 2025.10.13 | ₩4,251 | ₩4,292 | ₩4,131 | ₩4,292 | +0.95% | 4422.2만 |
|---|
| 2025.10.10 | ₩4,385 | ₩4,439 | ₩4,117 | ₩4,131 | -5.81% | 5223만 |
|---|
| 2025.10.09 | ₩4,573 | ₩4,680 | ₩4,399 | ₩4,466 | -2.35% | 4574.1만 |
|---|
| 2025.10.08 | ₩4,627 | ₩4,680 | ₩4,493 | ₩4,560 | -1.45% | 5082.6만 |
|---|
| 2025.10.07 | ₩4,600 | ₩4,680 | ₩4,506 | ₩4,640 | +0.87% | 4591.7만 |
|---|