티커911

트랜스오션 과거 주가

Transocean Ltd (Switzerland) Common Stock · RIG · NYSE

주요 사업 분야는 석유·가스 생산입니다.

시장 데이터를 불러오는 중

트랜스오션 과거 주가·일별 시세 (RIG) · 티커911

전체 종목

트랜스오션 과거 주가

Transocean Ltd (Switzerland) Common Stock · RIG · NYSE

주요 사업 분야는 석유·가스 생산입니다.

일간2026.01.15

+0.46%

시가: ₩5,789
고가: ₩5,896
저가: ₩5,749
종가: ₩5,816
거래량: 2667.3만

일간 종가

최근 1년

2025-10-072026-10-09

일간 가격

254개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩7,424	₩7,518	₩7,384	₩7,384	-0.54%	1580.8만
2026.10.08	₩7,370	₩7,518	₩7,317	₩7,424	+0.73%	3057만
2026.10.07	₩7,263	₩7,370	₩7,129	₩7,223	-0.55%	1918.2만
2026.10.06	₩7,303	₩7,370	₩7,129	₩7,236	-0.92%	2691.3만
2026.10.05	₩7,062	₩7,518	₩7,008	₩7,384	+4.55%	4905.9만
2026.10.02	₩6,955	₩6,995	₩6,861	₩6,928	-0.39%	2869만
2026.10.01	₩7,049	₩7,089	₩6,861	₩7,022	-0.38%	5601.6만
2026.09.30	₩7,075	₩7,156	₩6,995	₩7,022	-0.76%	2666만
2026.09.29	₩6,928	₩7,089	₩6,888	₩6,982	+0.77%	4044.3만
2026.09.28	₩7,250	₩7,303	₩7,075	₩7,075	-2.40%	5362.7만
2026.09.25	₩7,209	₩7,290	₩7,089	₩7,209	0.00%	3736.6만
2026.09.24	₩7,397	₩7,477	₩7,263	₩7,276	-1.63%	4267.5만
2026.09.23	₩7,410	₩7,464	₩7,303	₩7,330	-1.08%	3425.9만
2026.09.22	₩7,183	₩7,410	₩7,169	₩7,357	+2.43%	6127.5만
2026.09.21	₩7,531	₩7,544	₩7,263	₩7,303	-3.02%	4157만
2026.09.18	₩7,652	₩7,705	₩7,531	₩7,558	-1.23%	4109.6만
2026.09.17	₩7,477	₩7,638	₩7,437	₩7,585	+1.43%	4111.5만
2026.09.16	₩7,866	₩7,973	₩7,330	₩7,424	-5.62%	5812.6만
2026.09.15	₩7,384	₩7,973	₩7,384	₩7,960	+7.80%	6881.5만
2026.09.14	₩7,665	₩7,665	₩7,290	₩7,303	-4.72%	4345.1만
2026.09.11	₩7,732	₩7,812	₩7,491	₩7,598	-1.73%	3458.4만
2026.09.10	₩7,826	₩7,853	₩7,585	₩7,732	-1.20%	4561.3만
2026.09.09	₩7,839	₩7,946	₩7,625	₩7,652	-2.39%	4575.5만
2026.09.08	₩7,933	₩8,067	₩7,719	₩7,719	-2.70%	4408.9만
2026.09.04	₩7,987	₩7,987	₩7,732	₩7,839	-1.85%	4065.7만
2026.09.03	₩8,402	₩8,402	₩8,054	₩8,067	-3.99%	4350.4만
2026.09.02	₩7,853	₩8,402	₩7,759	₩8,335	+6.14%	5334.8만
2026.09.01	₩7,906	₩8,027	₩7,772	₩7,933	+0.34%	3712만
2026.08.31	₩7,973	₩8,013	₩7,705	₩7,786	-2.35%	2752.2만
2026.08.28	₩7,692	₩7,853	₩7,611	₩7,772	+1.05%	3488.1만
2026.08.27	₩7,544	₩7,799	₩7,464	₩7,692	+1.95%	4426.3만
2026.08.26	₩7,611	₩7,692	₩7,477	₩7,504	-1.41%	2353.4만
2026.08.25	₩7,585	₩7,786	₩7,585	₩7,705	+1.59%	3000.8만
2026.08.24	₩7,799	₩7,839	₩7,585	₩7,732	-0.86%	3701.5만
2026.08.21	₩8,107	₩8,228	₩7,920	₩7,933	-2.15%	2950.6만
2026.08.20	₩8,027	₩8,121	₩7,946	₩8,054	+0.33%	3632.1만
2026.08.19	₩7,906	₩7,973	₩7,812	₩7,826	-1.02%	4230.7만
2026.08.18	₩7,973	₩8,027	₩7,759	₩7,799	-2.18%	3919.3만
2026.08.17	₩7,772	₩7,866	₩7,665	₩7,866	+1.21%	4552.1만
2026.08.14	₩7,719	₩8,013	₩7,705	₩7,719	0.00%	4682.6만
2026.08.13	₩7,571	₩7,745	₩7,464	₩7,665	+1.24%	6113.2만
2026.08.12	₩7,705	₩7,759	₩7,571	₩7,638	-0.87%	4509.4만
2026.08.11	₩7,611	₩7,879	₩7,571	₩7,786	+2.29%	5658.4만
2026.08.10	₩7,183	₩7,719	₩7,183	₩7,665	+6.72%	5939.4만
2026.08.07	₩6,901	₩7,250	₩6,874	₩7,049	+2.14%	2994.8만
2026.08.06	₩7,290	₩7,357	₩6,901	₩6,915	-5.15%	4792.3만
2026.08.05	₩7,049	₩7,089	₩6,807	₩6,888	-2.28%	2871.1만
2026.08.04	₩6,767	₩7,089	₩6,767	₩6,995	+3.37%	3742.2만
2026.08.03	₩6,955	₩7,035	₩6,821	₩6,901	-0.77%	2846.4만
2026.07.31	₩6,888	₩7,156	₩6,821	₩7,129	+3.50%	6278.9만
2026.07.30	₩6,700	₩6,821	₩6,579	₩6,807	+1.60%	5347.5만
2026.07.29	₩6,821	₩6,888	₩6,539	₩6,633	-2.75%	5101.5만
2026.07.28	₩6,982	₩7,022	₩6,673	₩6,687	-4.22%	4640.6만
2026.07.27	₩7,022	₩7,263	₩6,982	₩7,075	+0.76%	6045.3만
2026.07.24	₩7,156	₩7,263	₩7,116	₩7,169	+0.19%	4945.5만
2026.07.23	₩7,209	₩7,263	₩7,102	₩7,129	-1.12%	4577.1만
2026.07.22	₩7,169	₩7,209	₩7,035	₩7,102	-0.93%	4252.8만
2026.07.21	₩6,807	₩7,049	₩6,673	₩7,022	+3.15%	4066.2만
2026.07.20	₩6,821	₩7,008	₩6,700	₩6,727	-1.38%	2666.5만
2026.07.17	₩6,941	₩6,941	₩6,781	₩6,888	-0.77%	3609.4만
2026.07.16	₩6,955	₩6,995	₩6,834	₩6,861	-1.35%	3154만
2026.07.15	₩7,183	₩7,196	₩6,834	₩6,968	-2.99%	3023.5만
2026.07.14	₩7,330	₩7,384	₩7,035	₩7,116	-2.93%	3761만
2026.07.13	₩7,089	₩7,290	₩6,955	₩7,196	+1.51%	5093.1만
2026.07.10	₩6,941	₩7,035	₩6,861	₩6,968	+0.39%	4608.2만
2026.07.09	₩6,915	₩6,941	₩6,767	₩6,888	-0.39%	3520.9만
2026.07.08	₩6,928	₩7,089	₩6,848	₩7,008	+1.16%	4258.1만
2026.07.07	₩6,714	₩6,861	₩6,579	₩6,727	+0.20%	3413.6만
2026.07.06	₩6,714	₩6,888	₩6,606	₩6,606	-1.60%	2201.6만
2026.07.02	₩6,633	₩6,848	₩6,606	₩6,781	+2.22%	2645.9만
2026.07.01	₩6,526	₩6,700	₩6,432	₩6,526	0.00%	5998.2만
2026.06.30	₩6,781	₩6,941	₩6,539	₩6,553	-3.36%	6160.2만
2026.06.29	₩6,861	₩6,955	₩6,727	₩6,754	-1.56%	3644만
2026.06.26	₩6,901	₩6,995	₩6,754	₩6,848	-0.78%	4899.3만
2026.06.25	₩6,767	₩6,995	₩6,687	₩6,982	+3.17%	3191.4만
2026.06.24	₩6,968	₩6,968	₩6,727	₩6,754	-3.08%	4232.8만
2026.06.23	₩7,142	₩7,250	₩7,075	₩7,089	-0.75%	2314.8만
2026.06.22	₩7,209	₩7,250	₩7,008	₩7,250	+0.56%	3088.7만
2026.06.18	₩7,437	₩7,464	₩6,888	₩7,116	-4.32%	6715.8만
2026.06.17	₩7,464	₩7,558	₩7,437	₩7,477	+0.18%	2617.6만
2026.06.16	₩7,732	₩7,772	₩7,464	₩7,491	-3.12%	2911.4만
2026.06.15	₩7,866	₩7,987	₩7,772	₩7,812	-0.68%	3323.1만
2026.06.12	₩8,121	₩8,201	₩8,040	₩8,094	-0.33%	1798만
2026.06.11	₩8,107	₩8,268	₩7,933	₩8,080	-0.33%	2615.5만
2026.06.10	₩7,987	₩8,201	₩7,906	₩8,054	+0.84%	2338.8만
2026.06.09	₩8,241	₩8,308	₩7,786	₩7,866	-4.55%	2418.4만
2026.06.08	₩8,094	₩8,335	₩8,094	₩8,268	+2.15%	1938.8만
2026.06.05	₩8,308	₩8,322	₩7,906	₩7,973	-4.03%	2423.2만
2026.06.04	₩8,174	₩8,429	₩8,121	₩8,375	+2.46%	2229만
2026.06.03	₩8,456	₩8,523	₩8,107	₩8,281	-2.06%	3699.1만
2026.06.02	₩8,375	₩8,616	₩8,362	₩8,375	0.00%	3699.6만
2026.06.01	₩8,402	₩8,563	₩8,335	₩8,375	-0.32%	3137만
2026.05.29	₩8,308	₩8,415	₩8,241	₩8,295	-0.16%	2695.6만
2026.05.28	₩8,335	₩8,389	₩8,214	₩8,335	0.00%	3422.2만
2026.05.27	₩8,429	₩8,442	₩8,241	₩8,281	-1.75%	3304.9만
2026.05.26	₩8,978	₩9,018	₩8,630	₩8,683	-3.28%	3478만
2026.05.22	₩9,139	₩9,193	₩8,911	₩9,126	-0.15%	3188.8만
2026.05.21	₩9,997	₩10,050	₩9,099	₩9,139	-8.58%	3175.8만
2026.05.20	₩9,983	₩10,238	₩9,702	₩9,836	-1.48%	3136.9만
2026.05.19	₩10,238	₩10,265	₩9,822	₩9,983	-2.49%	3785.1만
2026.05.18	₩9,367	₩10,238	₩9,273	₩10,157	+8.44%	6159만
2026.05.15	₩9,152	₩9,461	₩9,032	₩9,434	+3.07%	3046.8만
2026.05.14	₩8,844	₩9,286	₩8,844	₩9,260	+4.70%	2860만
2026.05.13	₩8,844	₩8,938	₩8,710	₩8,871	+0.30%	2645.8만
2026.05.12	₩8,804	₩8,898	₩8,616	₩8,764	-0.46%	2465.2만
2026.05.11	₩8,590	₩8,898	₩8,576	₩8,777	+2.18%	3258.9만
2026.05.08	₩8,389	₩8,710	₩8,268	₩8,576	+2.24%	3120.9만
2026.05.07	₩8,255	₩8,335	₩8,040	₩8,268	+0.16%	3387.2만
2026.05.06	₩7,973	₩8,563	₩7,973	₩8,348	+4.71%	4634.1만
2026.05.05	₩8,469	₩8,965	₩8,335	₩8,375	-1.11%	6500.9만
2026.05.04	₩9,139	₩9,300	₩9,005	₩9,219	+0.88%	3433.4만
2026.05.01	₩9,032	₩9,219	₩8,817	₩9,166	+1.48%	3196.7만
2026.04.30	₩9,246	₩9,353	₩9,032	₩9,139	-1.16%	3848.7만
2026.04.29	₩9,273	₩9,340	₩9,032	₩9,327	+0.58%	3625.7만
2026.04.28	₩8,804	₩9,179	₩8,657	₩9,099	+3.35%	5735.2만
2026.04.27	₩8,335	₩8,817	₩8,335	₩8,737	+4.82%	6219.9만
2026.04.24	₩8,161	₩8,241	₩8,027	₩8,188	+0.33%	3306.8만
2026.04.23	₩8,080	₩8,295	₩8,000	₩8,121	+0.50%	2573.1만
2026.04.22	₩8,228	₩8,241	₩7,987	₩8,121	-1.30%	2297만
2026.04.21	₩7,920	₩8,107	₩7,906	₩8,107	+2.37%	2786.7만
2026.04.20	₩7,973	₩8,013	₩7,799	₩7,893	-1.01%	2747.3만
2026.04.17	₩8,080	₩8,147	₩7,839	₩7,960	-1.49%	4818.4만
2026.04.16	₩8,322	₩8,563	₩8,255	₩8,509	+2.25%	2195.7만
2026.04.15	₩8,255	₩8,402	₩8,161	₩8,241	-0.16%	2500.4만
2026.04.14	₩8,831	₩8,858	₩8,228	₩8,268	-6.37%	3035.8만
2026.04.13	₩8,791	₩9,045	₩8,764	₩8,898	+1.22%	2053.9만
2026.04.10	₩8,777	₩8,858	₩8,683	₩8,737	-0.46%	2120.5만
2026.04.09	₩8,951	₩9,139	₩8,737	₩8,791	-1.80%	2059.7만
2026.04.08	₩8,590	₩8,978	₩8,429	₩8,978	+4.52%	2719.4만
2026.04.07	₩8,858	₩9,059	₩8,750	₩8,951	+1.06%	2840.3만
2026.04.06	₩8,737	₩8,938	₩8,697	₩8,831	+1.07%	2144.8만
2026.04.02	₩9,032	₩9,407	₩8,737	₩8,831	-2.23%	3948.5만
2026.04.01	₩8,791	₩8,951	₩8,603	₩8,710	-0.91%	4422.5만
2026.03.31	₩8,965	₩9,233	₩8,697	₩8,884	-0.90%	3652.9만
2026.03.30	₩9,474	₩9,568	₩8,871	₩8,911	-5.94%	4214.6만
2026.03.27	₩9,193	₩9,434	₩9,112	₩9,286	+1.02%	3837만
2026.03.26	₩9,045	₩9,313	₩8,992	₩9,233	+2.07%	3159만
2026.03.25	₩8,938	₩9,179	₩8,884	₩9,072	+1.50%	3462.5만
2026.03.24	₩8,710	₩9,005	₩8,657	₩8,884	+2.00%	3557.7만
2026.03.23	₩8,241	₩8,724	₩8,188	₩8,657	+5.04%	4764.6만
2026.03.20	₩8,630	₩8,764	₩8,295	₩8,335	-3.42%	3637.3만
2026.03.19	₩8,322	₩8,938	₩8,308	₩8,657	+4.03%	3744.8만
2026.03.18	₩8,858	₩8,898	₩8,348	₩8,375	-5.45%	3888.4만
2026.03.17	₩8,375	₩8,938	₩8,375	₩8,817	+5.28%	5368.5만
2026.03.16	₩8,496	₩8,523	₩8,228	₩8,308	-2.21%	3335.6만
2026.03.13	₩8,415	₩8,670	₩8,389	₩8,523	+1.27%	3654.1만
2026.03.12	₩8,402	₩8,456	₩8,241	₩8,415	+0.16%	3084.3만
2026.03.11	₩8,174	₩8,536	₩8,107	₩8,456	+3.44%	2863.7만
2026.03.10	₩8,241	₩8,442	₩8,134	₩8,255	+0.16%	3664만
2026.03.09	₩7,960	₩8,348	₩7,853	₩8,268	+3.87%	4109.1만
2026.03.06	₩8,054	₩8,188	₩7,839	₩7,946	-1.33%	3850.9만
2026.03.05	₩8,496	₩8,549	₩7,973	₩8,214	-3.31%	3775.1만
2026.03.04	₩8,241	₩8,630	₩8,201	₩8,536	+3.58%	3408.3만
2026.03.03	₩8,201	₩8,308	₩7,960	₩8,188	-0.16%	4384.7만
2026.03.02	₩9,005	₩9,005	₩8,241	₩8,375	-6.99%	5337.2만
2026.02.27	₩8,657	₩8,777	₩8,523	₩8,683	+0.31%	3552.7만
2026.02.26	₩8,429	₩8,643	₩8,255	₩8,549	+1.43%	3231.6만
2026.02.25	₩8,831	₩8,871	₩8,469	₩8,590	-2.73%	2406.4만
2026.02.24	₩8,657	₩8,871	₩8,496	₩8,764	+1.24%	3598.5만
2026.02.23	₩8,804	₩9,327	₩8,536	₩8,563	-2.74%	5419만
2026.02.20	₩8,241	₩8,750	₩8,188	₩8,737	+6.02%	5318.2만
2026.02.19	₩8,415	₩8,563	₩8,281	₩8,523	+1.27%	6726.7만
2026.02.18	₩8,362	₩8,402	₩8,174	₩8,335	-0.32%	7335.4만
2026.02.17	₩8,643	₩8,724	₩8,054	₩8,228	-4.81%	8328.7만
2026.02.13	₩8,054	₩8,804	₩7,853	₩8,764	+8.82%	9817.5만
2026.02.12	₩7,946	₩8,214	₩7,719	₩8,080	+1.69%	1.1억
2026.02.11	₩7,531	₩8,107	₩7,477	₩8,040	+6.76%	1.3억
2026.02.10	₩7,504	₩7,504	₩6,941	₩7,290	-2.86%	1.2억
2026.02.09	₩6,995	₩7,732	₩6,941	₩7,652	+9.39%	1.8억
2026.02.06	₩6,673	₩7,236	₩6,646	₩7,223	+8.23%	3995.7만
2026.02.05	₩6,834	₩6,955	₩6,526	₩6,620	-3.14%	3895만
2026.02.04	₩6,673	₩7,183	₩6,673	₩7,156	+7.23%	4775.8만
2026.02.03	₩6,499	₩6,714	₩6,419	₩6,673	+2.68%	3575.7만
2026.02.02	₩6,472	₩6,673	₩6,365	₩6,459	-0.21%	4691.7만
2026.01.30	₩6,526	₩6,714	₩6,499	₩6,660	+2.05%	4183.5만
2026.01.29	₩6,700	₩6,928	₩6,432	₩6,593	-1.60%	4080.6만
2026.01.28	₩6,767	₩6,834	₩6,405	₩6,526	-3.56%	4092.5만
2026.01.27	₩6,606	₩6,740	₩6,566	₩6,646	+0.61%	3557.2만
2026.01.26	₩6,606	₩6,714	₩6,405	₩6,579	-0.41%	3595.9만
2026.01.23	₩6,378	₩6,673	₩6,325	₩6,472	+1.47%	3586만
2026.01.22	₩6,110	₩6,298	₩6,084	₩6,298	+3.07%	3228.2만
2026.01.21	₩5,856	₩6,325	₩5,829	₩6,204	+5.95%	4937.6만
2026.01.20	₩5,561	₩5,775	₩5,561	₩5,762	+3.61%	2986.3만
2026.01.16	₩5,842	₩5,883	₩5,668	₩5,668	-2.98%	2034.5만
2026.01.15	₩5,789	₩5,896	₩5,749	₩5,816	+0.46%	2667.3만
2026.01.14	₩5,762	₩5,950	₩5,762	₩5,869	+1.86%	3649.9만
2026.01.13	₩5,816	₩5,896	₩5,695	₩5,749	-1.15%	4079.3만
2026.01.12	₩5,668	₩5,816	₩5,615	₩5,722	+0.95%	2827.8만
2026.01.09	₩5,749	₩5,842	₩5,574	₩5,695	-0.93%	2739.4만
2026.01.08	₩5,668	₩5,775	₩5,588	₩5,722	+0.95%	4290만
2026.01.07	₩5,722	₩5,789	₩5,561	₩5,641	-1.41%	2911.9만
2026.01.06	₩5,896	₩5,976	₩5,762	₩5,802	-1.59%	3083.9만
2026.01.05	₩5,936	₩5,936	₩5,494	₩5,775	-2.71%	4272.9만
2026.01.02	₩5,561	₩5,749	₩5,467	₩5,682	+2.17%	2584.1만
2025.12.31	₩5,534	₩5,641	₩5,507	₩5,534	0.00%	2317.7만
2025.12.30	₩5,494	₩5,601	₩5,481	₩5,534	+0.73%	2407.7만
2025.12.29	₩5,387	₩5,561	₩5,387	₩5,454	+1.24%	2329.4만
2025.12.26	₩5,387	₩5,414	₩5,320	₩5,387	0.00%	1875.9만
2025.12.24	₩5,400	₩5,440	₩5,347	₩5,373	-0.50%	1470.9만
2025.12.23	₩5,387	₩5,427	₩5,266	₩5,400	+0.25%	2708.1만
2025.12.22	₩5,467	₩5,615	₩5,347	₩5,373	-1.72%	2169.5만
2025.12.19	₩5,280	₩5,373	₩5,266	₩5,320	+0.76%	4231.8만
2025.12.18	₩5,347	₩5,373	₩5,186	₩5,253	-1.75%	2858.5만
2025.12.17	₩5,199	₩5,333	₩5,146	₩5,293	+1.80%	3568.9만
2025.12.16	₩5,360	₩5,373	₩5,079	₩5,146	-4.00%	4456.7만
2025.12.15	₩5,561	₩5,574	₩5,414	₩5,467	-1.69%	3096.8만
2025.12.12	₩5,762	₩5,856	₩5,534	₩5,534	-3.95%	3373.9만
2025.12.11	₩5,695	₩5,869	₩5,655	₩5,735	+0.71%	3112.9만
2025.12.10	₩5,856	₩5,883	₩5,574	₩5,762	-1.60%	5075.6만
2025.12.09	₩5,909	₩6,110	₩5,896	₩5,963	+0.91%	2533.5만
2025.12.08	₩5,923	₩6,043	₩5,856	₩5,950	+0.45%	1860.4만
2025.12.05	₩5,963	₩6,097	₩5,936	₩5,950	-0.22%	2059.8만
2025.12.04	₩6,030	₩6,030	₩5,869	₩5,936	-1.56%	2281.2만
2025.12.03	₩5,869	₩6,030	₩5,829	₩5,963	+1.60%	3172.6만
2025.12.02	₩5,816	₩5,883	₩5,655	₩5,775	-0.69%	2741.1만
2025.12.01	₩5,869	₩6,017	₩5,816	₩5,829	-0.68%	3291.2만
2025.11.28	₩5,802	₩5,936	₩5,682	₩5,909	+1.85%	1931.3만
2025.11.26	₩5,601	₩5,842	₩5,400	₩5,762	+2.87%	3592.4만
2025.11.25	₩5,400	₩5,494	₩5,226	₩5,427	+0.50%	3772.1만
2025.11.24	₩5,239	₩5,454	₩5,199	₩5,387	+2.81%	3424.1만
2025.11.21	₩5,092	₩5,253	₩4,931	₩5,213	+2.37%	3942.2만
2025.11.20	₩5,561	₩5,655	₩5,119	₩5,146	-7.47%	4537.8만
2025.11.19	₩5,387	₩5,548	₩5,333	₩5,494	+1.99%	2912.3만
2025.11.18	₩5,400	₩5,628	₩5,320	₩5,534	+2.48%	3968.2만
2025.11.17	₩5,387	₩5,628	₩5,293	₩5,467	+1.49%	4937.3만
2025.11.14	₩5,373	₩5,534	₩5,306	₩5,373	0.00%	2936.4만
2025.11.13	₩5,534	₩5,668	₩5,333	₩5,373	-2.91%	4139.1만
2025.11.12	₩5,601	₩5,655	₩5,481	₩5,534	-1.20%	3793.1만
2025.11.11	₩5,668	₩5,883	₩5,655	₩5,668	0.00%	5393.6만
2025.11.10	₩5,414	₩5,695	₩5,320	₩5,628	+3.96%	5533.7만
2025.11.07	₩5,213	₩5,347	₩5,079	₩5,333	+2.31%	3876.7만
2025.11.06	₩5,239	₩5,347	₩5,038	₩5,226	-0.26%	3813.6만
2025.11.05	₩5,172	₩5,333	₩5,172	₩5,226	+1.04%	4184.3만
2025.11.04	₩5,105	₩5,253	₩5,025	₩5,226	+2.36%	3709.5만
2025.11.03	₩5,065	₩5,387	₩4,985	₩5,306	+4.76%	5688.8만
2025.10.31	₩5,253	₩5,306	₩5,132	₩5,146	-2.04%	6955.9만
2025.10.30	₩5,065	₩5,360	₩4,985	₩5,239	+3.44%	5922.7만
2025.10.29	₩5,025	₩5,226	₩4,998	₩5,132	+2.13%	6422.2만
2025.10.28	₩5,065	₩5,132	₩4,998	₩5,025	-0.79%	5373.8만
2025.10.27	₩5,253	₩5,293	₩5,065	₩5,172	-1.53%	5526.1만
2025.10.24	₩5,226	₩5,454	₩5,186	₩5,226	0.00%	7830.3만
2025.10.23	₩4,730	₩5,306	₩4,690	₩5,213	+10.20%	1.3억
2025.10.22	₩4,462	₩4,650	₩4,449	₩4,583	+2.70%	7739.7만
2025.10.21	₩4,409	₩4,529	₩4,315	₩4,435	+0.61%	6127.3만
2025.10.20	₩4,395	₩4,569	₩4,368	₩4,409	+0.30%	4853.3만
2025.10.17	₩4,301	₩4,368	₩4,208	₩4,368	+1.56%	5027.1만
2025.10.16	₩4,462	₩4,543	₩4,288	₩4,328	-3.00%	6413.7만
2025.10.15	₩4,234	₩4,435	₩4,221	₩4,435	+4.75%	6680.6만
2025.10.14	₩4,221	₩4,275	₩4,154	₩4,181	-0.95%	6253.4만
2025.10.13	₩4,248	₩4,288	₩4,127	₩4,288	+0.95%	4422.2만
2025.10.10	₩4,382	₩4,435	₩4,114	₩4,127	-5.81%	5223만
2025.10.09	₩4,569	₩4,677	₩4,395	₩4,462	-2.35%	4574.1만
2025.10.08	₩4,623	₩4,677	₩4,489	₩4,556	-1.45%	5082.6만
2025.10.07	₩4,596	₩4,677	₩4,502	₩4,636	+0.87%	4591.7만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.