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 | ₩7,390 | ₩7,390 | -0.54% | 1580.8만 |
| 2026.10.08 | ₩7,377 | ₩7,524 | ₩7,323 | ₩7,430 | +0.73% | 3057만 |
| 2026.10.07 | ₩7,270 | ₩7,377 | ₩7,135 | ₩7,229 | -0.55% | 1918.2만 |
| 2026.10.06 | ₩7,310 | ₩7,377 | ₩7,135 | ₩7,243 | -0.92% | 2691.3만 |
| 2026.10.05 | ₩7,068 | ₩7,524 | ₩7,015 | ₩7,390 | +4.55% | 4905.9만 |
| 2026.10.02 | ₩6,961 | ₩7,001 | ₩6,867 | ₩6,934 | -0.39% | 2869만 |
| 2026.10.01 | ₩7,055 | ₩7,095 | ₩6,867 | ₩7,028 | -0.38% | 5601.6만 |
| 2026.09.30 | ₩7,082 | ₩7,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,028 |
| -0.76% |
| 2666만 |
| 2026.09.29 | ₩6,934 | ₩7,095 | ₩6,894 | ₩6,988 | +0.77% | 4044.3만 |
|---|
| 2026.09.28 | ₩7,256 | ₩7,310 | ₩7,082 | ₩7,082 | -2.40% | 5362.7만 |
|---|
| 2026.09.25 | ₩7,216 | ₩7,296 | ₩7,095 | ₩7,216 | 0.00% | 3736.6만 |
|---|
| 2026.09.24 | ₩7,404 | ₩7,484 | ₩7,270 | ₩7,283 | -1.63% | 4267.5만 |
|---|
| 2026.09.23 | ₩7,417 | ₩7,471 | ₩7,310 | ₩7,337 | -1.08% | 3425.9만 |
|---|
| 2026.09.22 | ₩7,189 | ₩7,417 | ₩7,176 | ₩7,363 | +2.43% | 6127.5만 |
|---|
| 2026.09.21 | ₩7,538 | ₩7,551 | ₩7,270 | ₩7,310 | -3.02% | 4157만 |
|---|
| 2026.09.18 | ₩7,658 | ₩7,712 | ₩7,538 | ₩7,565 | -1.23% | 4109.6만 |
|---|
| 2026.09.17 | ₩7,484 | ₩7,645 | ₩7,444 | ₩7,591 | +1.43% | 4111.5만 |
|---|
| 2026.09.16 | ₩7,873 | ₩7,980 | ₩7,337 | ₩7,430 | -5.62% | 5812.6만 |
|---|
| 2026.09.15 | ₩7,390 | ₩7,980 | ₩7,390 | ₩7,967 | +7.80% | 6881.5만 |
|---|
| 2026.09.14 | ₩7,672 | ₩7,672 | ₩7,296 | ₩7,310 | -4.72% | 4345.1만 |
|---|
| 2026.09.11 | ₩7,739 | ₩7,819 | ₩7,498 | ₩7,605 | -1.73% | 3458.4만 |
|---|
| 2026.09.10 | ₩7,833 | ₩7,860 | ₩7,591 | ₩7,739 | -1.20% | 4561.3만 |
|---|
| 2026.09.09 | ₩7,846 | ₩7,954 | ₩7,632 | ₩7,658 | -2.39% | 4575.5만 |
|---|
| 2026.09.08 | ₩7,940 | ₩8,074 | ₩7,726 | ₩7,726 | -2.70% | 4408.9만 |
|---|
| 2026.09.04 | ₩7,994 | ₩7,994 | ₩7,739 | ₩7,846 | -1.85% | 4065.7만 |
|---|
| 2026.09.03 | ₩8,410 | ₩8,410 | ₩8,061 | ₩8,074 | -3.99% | 4350.4만 |
|---|
| 2026.09.02 | ₩7,860 | ₩8,410 | ₩7,766 | ₩8,343 | +6.14% | 5334.8만 |
|---|
| 2026.09.01 | ₩7,913 | ₩8,034 | ₩7,779 | ₩7,940 | +0.34% | 3712만 |
|---|
| 2026.08.31 | ₩7,980 | ₩8,021 | ₩7,712 | ₩7,793 | -2.35% | 2752.2만 |
|---|
| 2026.08.28 | ₩7,699 | ₩7,860 | ₩7,618 | ₩7,779 | +1.05% | 3488.1만 |
|---|
| 2026.08.27 | ₩7,551 | ₩7,806 | ₩7,471 | ₩7,699 | +1.95% | 4426.3만 |
|---|
| 2026.08.26 | ₩7,618 | ₩7,699 | ₩7,484 | ₩7,511 | -1.41% | 2353.4만 |
|---|
| 2026.08.25 | ₩7,591 | ₩7,793 | ₩7,591 | ₩7,712 | +1.59% | 3000.8만 |
|---|
| 2026.08.24 | ₩7,806 | ₩7,846 | ₩7,591 | ₩7,739 | -0.86% | 3701.5만 |
|---|
| 2026.08.21 | ₩8,115 | ₩8,235 | ₩7,927 | ₩7,940 | -2.15% | 2950.6만 |
|---|
| 2026.08.20 | ₩8,034 | ₩8,128 | ₩7,954 | ₩8,061 | +0.33% | 3632.1만 |
|---|
| 2026.08.19 | ₩7,913 | ₩7,980 | ₩7,819 | ₩7,833 | -1.02% | 4230.7만 |
|---|
| 2026.08.18 | ₩7,980 | ₩8,034 | ₩7,766 | ₩7,806 | -2.18% | 3919.3만 |
|---|
| 2026.08.17 | ₩7,779 | ₩7,873 | ₩7,672 | ₩7,873 | +1.21% | 4552.1만 |
|---|
| 2026.08.14 | ₩7,726 | ₩8,021 | ₩7,712 | ₩7,726 | 0.00% | 4682.6만 |
|---|
| 2026.08.13 | ₩7,578 | ₩7,752 | ₩7,471 | ₩7,672 | +1.24% | 6113.2만 |
|---|
| 2026.08.12 | ₩7,712 | ₩7,766 | ₩7,578 | ₩7,645 | -0.87% | 4509.4만 |
|---|
| 2026.08.11 | ₩7,618 | ₩7,886 | ₩7,578 | ₩7,793 | +2.29% | 5658.4만 |
|---|
| 2026.08.10 | ₩7,189 | ₩7,726 | ₩7,189 | ₩7,672 | +6.72% | 5939.4만 |
|---|
| 2026.08.07 | ₩6,907 | ₩7,256 | ₩6,881 | ₩7,055 | +2.14% | 2994.8만 |
|---|
| 2026.08.06 | ₩7,296 | ₩7,363 | ₩6,907 | ₩6,921 | -5.15% | 4792.3만 |
|---|
| 2026.08.05 | ₩7,055 | ₩7,095 | ₩6,813 | ₩6,894 | -2.28% | 2871.1만 |
|---|
| 2026.08.04 | ₩6,773 | ₩7,095 | ₩6,773 | ₩7,001 | +3.37% | 3742.2만 |
|---|
| 2026.08.03 | ₩6,961 | ₩7,042 | ₩6,827 | ₩6,907 | -0.77% | 2846.4만 |
|---|
| 2026.07.31 | ₩6,894 | ₩7,162 | ₩6,827 | ₩7,135 | +3.50% | 6278.9만 |
|---|
| 2026.07.30 | ₩6,706 | ₩6,827 | ₩6,585 | ₩6,813 | +1.60% | 5347.5만 |
|---|
| 2026.07.29 | ₩6,827 | ₩6,894 | ₩6,545 | ₩6,639 | -2.75% | 5101.5만 |
|---|
| 2026.07.28 | ₩6,988 | ₩7,028 | ₩6,679 | ₩6,693 | -4.22% | 4640.6만 |
|---|
| 2026.07.27 | ₩7,028 | ₩7,270 | ₩6,988 | ₩7,082 | +0.76% | 6045.3만 |
|---|
| 2026.07.24 | ₩7,162 | ₩7,270 | ₩7,122 | ₩7,176 | +0.19% | 4945.5만 |
|---|
| 2026.07.23 | ₩7,216 | ₩7,270 | ₩7,109 | ₩7,135 | -1.12% | 4577.1만 |
|---|
| 2026.07.22 | ₩7,176 | ₩7,216 | ₩7,042 | ₩7,109 | -0.93% | 4252.8만 |
|---|
| 2026.07.21 | ₩6,813 | ₩7,055 | ₩6,679 | ₩7,028 | +3.15% | 4066.2만 |
|---|
| 2026.07.20 | ₩6,827 | ₩7,015 | ₩6,706 | ₩6,733 | -1.38% | 2666.5만 |
|---|
| 2026.07.17 | ₩6,948 | ₩6,948 | ₩6,787 | ₩6,894 | -0.77% | 3609.4만 |
|---|
| 2026.07.16 | ₩6,961 | ₩7,001 | ₩6,840 | ₩6,867 | -1.35% | 3154만 |
|---|
| 2026.07.15 | ₩7,189 | ₩7,202 | ₩6,840 | ₩6,974 | -2.99% | 3023.5만 |
|---|
| 2026.07.14 | ₩7,337 | ₩7,390 | ₩7,042 | ₩7,122 | -2.93% | 3761만 |
|---|
| 2026.07.13 | ₩7,095 | ₩7,296 | ₩6,961 | ₩7,202 | +1.51% | 5093.1만 |
|---|
| 2026.07.10 | ₩6,948 | ₩7,042 | ₩6,867 | ₩6,974 | +0.39% | 4608.2만 |
|---|
| 2026.07.09 | ₩6,921 | ₩6,948 | ₩6,773 | ₩6,894 | -0.39% | 3520.9만 |
|---|
| 2026.07.08 | ₩6,934 | ₩7,095 | ₩6,854 | ₩7,015 | +1.16% | 4258.1만 |
|---|
| 2026.07.07 | ₩6,720 | ₩6,867 | ₩6,585 | ₩6,733 | +0.20% | 3413.6만 |
|---|
| 2026.07.06 | ₩6,720 | ₩6,894 | ₩6,612 | ₩6,612 | -1.60% | 2201.6만 |
|---|
| 2026.07.02 | ₩6,639 | ₩6,854 | ₩6,612 | ₩6,787 | +2.22% | 2645.9만 |
|---|
| 2026.07.01 | ₩6,532 | ₩6,706 | ₩6,438 | ₩6,532 | 0.00% | 5998.2만 |
|---|
| 2026.06.30 | ₩6,787 | ₩6,948 | ₩6,545 | ₩6,559 | -3.36% | 6160.2만 |
|---|
| 2026.06.29 | ₩6,867 | ₩6,961 | ₩6,733 | ₩6,760 | -1.56% | 3644만 |
|---|
| 2026.06.26 | ₩6,907 | ₩7,001 | ₩6,760 | ₩6,854 | -0.78% | 4899.3만 |
|---|
| 2026.06.25 | ₩6,773 | ₩7,001 | ₩6,693 | ₩6,988 | +3.17% | 3191.4만 |
|---|
| 2026.06.24 | ₩6,974 | ₩6,974 | ₩6,733 | ₩6,760 | -3.08% | 4232.8만 |
|---|
| 2026.06.23 | ₩7,149 | ₩7,256 | ₩7,082 | ₩7,095 | -0.75% | 2314.8만 |
|---|
| 2026.06.22 | ₩7,216 | ₩7,256 | ₩7,015 | ₩7,256 | +0.56% | 3088.7만 |
|---|
| 2026.06.18 | ₩7,444 | ₩7,471 | ₩6,894 | ₩7,122 | -4.32% | 6715.8만 |
|---|
| 2026.06.17 | ₩7,471 | ₩7,565 | ₩7,444 | ₩7,484 | +0.18% | 2617.6만 |
|---|
| 2026.06.16 | ₩7,739 | ₩7,779 | ₩7,471 | ₩7,498 | -3.12% | 2911.4만 |
|---|
| 2026.06.15 | ₩7,873 | ₩7,994 | ₩7,779 | ₩7,819 | -0.68% | 3323.1만 |
|---|
| 2026.06.12 | ₩8,128 | ₩8,208 | ₩8,047 | ₩8,101 | -0.33% | 1798만 |
|---|
| 2026.06.11 | ₩8,115 | ₩8,275 | ₩7,940 | ₩8,088 | -0.33% | 2615.5만 |
|---|
| 2026.06.10 | ₩7,994 | ₩8,208 | ₩7,913 | ₩8,061 | +0.84% | 2338.8만 |
|---|
| 2026.06.09 | ₩8,249 | ₩8,316 | ₩7,793 | ₩7,873 | -4.55% | 2418.4만 |
|---|
| 2026.06.08 | ₩8,101 | ₩8,343 | ₩8,101 | ₩8,275 | +2.15% | 1938.8만 |
|---|
| 2026.06.05 | ₩8,316 | ₩8,329 | ₩7,913 | ₩7,980 | -4.03% | 2423.2만 |
|---|
| 2026.06.04 | ₩8,182 | ₩8,436 | ₩8,128 | ₩8,383 | +2.46% | 2229만 |
|---|
| 2026.06.03 | ₩8,463 | ₩8,530 | ₩8,115 | ₩8,289 | -2.06% | 3699.1만 |
|---|
| 2026.06.02 | ₩8,383 | ₩8,624 | ₩8,369 | ₩8,383 | 0.00% | 3699.6만 |
|---|
| 2026.06.01 | ₩8,410 | ₩8,571 | ₩8,343 | ₩8,383 | -0.32% | 3137만 |
|---|
| 2026.05.29 | ₩8,316 | ₩8,423 | ₩8,249 | ₩8,302 | -0.16% | 2695.6만 |
|---|
| 2026.05.28 | ₩8,343 | ₩8,396 | ₩8,222 | ₩8,343 | 0.00% | 3422.2만 |
|---|
| 2026.05.27 | ₩8,436 | ₩8,450 | ₩8,249 | ₩8,289 | -1.75% | 3304.9만 |
|---|
| 2026.05.26 | ₩8,986 | ₩9,027 | ₩8,638 | ₩8,691 | -3.28% | 3478만 |
|---|
| 2026.05.22 | ₩9,147 | ₩9,201 | ₩8,919 | ₩9,134 | -0.15% | 3188.8만 |
|---|
| 2026.05.21 | ₩10,006 | ₩10,059 | ₩9,107 | ₩9,147 | -8.58% | 3175.8만 |
|---|
| 2026.05.20 | ₩9,992 | ₩10,247 | ₩9,711 | ₩9,845 | -1.48% | 3136.9만 |
|---|
| 2026.05.19 | ₩10,247 | ₩10,274 | ₩9,831 | ₩9,992 | -2.49% | 3785.1만 |
|---|
| 2026.05.18 | ₩9,375 | ₩10,247 | ₩9,281 | ₩10,167 | +8.44% | 6159만 |
|---|
| 2026.05.15 | ₩9,161 | ₩9,469 | ₩9,040 | ₩9,442 | +3.07% | 3046.8만 |
|---|
| 2026.05.14 | ₩8,852 | ₩9,295 | ₩8,852 | ₩9,268 | +4.70% | 2860만 |
|---|
| 2026.05.13 | ₩8,852 | ₩8,946 | ₩8,718 | ₩8,879 | +0.30% | 2645.8만 |
|---|
| 2026.05.12 | ₩8,812 | ₩8,906 | ₩8,624 | ₩8,772 | -0.46% | 2465.2만 |
|---|
| 2026.05.11 | ₩8,597 | ₩8,906 | ₩8,584 | ₩8,785 | +2.18% | 3258.9만 |
|---|
| 2026.05.08 | ₩8,396 | ₩8,718 | ₩8,275 | ₩8,584 | +2.24% | 3120.9만 |
|---|
| 2026.05.07 | ₩8,262 | ₩8,343 | ₩8,047 | ₩8,275 | +0.16% | 3387.2만 |
|---|
| 2026.05.06 | ₩7,980 | ₩8,571 | ₩7,980 | ₩8,356 | +4.71% | 4634.1만 |
|---|
| 2026.05.05 | ₩8,477 | ₩8,973 | ₩8,343 | ₩8,383 | -1.11% | 6500.9만 |
|---|
| 2026.05.04 | ₩9,147 | ₩9,308 | ₩9,013 | ₩9,228 | +0.88% | 3433.4만 |
|---|
| 2026.05.01 | ₩9,040 | ₩9,228 | ₩8,825 | ₩9,174 | +1.48% | 3196.7만 |
|---|
| 2026.04.30 | ₩9,255 | ₩9,362 | ₩9,040 | ₩9,147 | -1.16% | 3848.7만 |
|---|
| 2026.04.29 | ₩9,281 | ₩9,348 | ₩9,040 | ₩9,335 | +0.58% | 3625.7만 |
|---|
| 2026.04.28 | ₩8,812 | ₩9,187 | ₩8,664 | ₩9,107 | +3.35% | 5735.2만 |
|---|
| 2026.04.27 | ₩8,343 | ₩8,825 | ₩8,343 | ₩8,745 | +4.82% | 6219.9만 |
|---|
| 2026.04.24 | ₩8,168 | ₩8,249 | ₩8,034 | ₩8,195 | +0.33% | 3306.8만 |
|---|
| 2026.04.23 | ₩8,088 | ₩8,302 | ₩8,007 | ₩8,128 | +0.50% | 2573.1만 |
|---|
| 2026.04.22 | ₩8,235 | ₩8,249 | ₩7,994 | ₩8,128 | -1.30% | 2297만 |
|---|
| 2026.04.21 | ₩7,927 | ₩8,115 | ₩7,913 | ₩8,115 | +2.37% | 2786.7만 |
|---|
| 2026.04.20 | ₩7,980 | ₩8,021 | ₩7,806 | ₩7,900 | -1.01% | 2747.3만 |
|---|
| 2026.04.17 | ₩8,088 | ₩8,155 | ₩7,846 | ₩7,967 | -1.49% | 4818.4만 |
|---|
| 2026.04.16 | ₩8,329 | ₩8,571 | ₩8,262 | ₩8,517 | +2.25% | 2195.7만 |
|---|
| 2026.04.15 | ₩8,262 | ₩8,410 | ₩8,168 | ₩8,249 | -0.16% | 2500.4만 |
|---|
| 2026.04.14 | ₩8,839 | ₩8,866 | ₩8,235 | ₩8,275 | -6.37% | 3035.8만 |
|---|
| 2026.04.13 | ₩8,799 | ₩9,053 | ₩8,772 | ₩8,906 | +1.22% | 2053.9만 |
|---|
| 2026.04.10 | ₩8,785 | ₩8,866 | ₩8,691 | ₩8,745 | -0.46% | 2120.5만 |
|---|
| 2026.04.09 | ₩8,959 | ₩9,147 | ₩8,745 | ₩8,799 | -1.80% | 2059.7만 |
|---|
| 2026.04.08 | ₩8,597 | ₩8,986 | ₩8,436 | ₩8,986 | +4.52% | 2719.4만 |
|---|
| 2026.04.07 | ₩8,866 | ₩9,067 | ₩8,758 | ₩8,959 | +1.06% | 2840.3만 |
|---|
| 2026.04.06 | ₩8,745 | ₩8,946 | ₩8,705 | ₩8,839 | +1.07% | 2144.8만 |
|---|
| 2026.04.02 | ₩9,040 | ₩9,416 | ₩8,745 | ₩8,839 | -2.23% | 3948.5만 |
|---|
| 2026.04.01 | ₩8,799 | ₩8,959 | ₩8,611 | ₩8,718 | -0.91% | 4422.5만 |
|---|
| 2026.03.31 | ₩8,973 | ₩9,241 | ₩8,705 | ₩8,892 | -0.90% | 3652.9만 |
|---|
| 2026.03.30 | ₩9,483 | ₩9,576 | ₩8,879 | ₩8,919 | -5.94% | 4214.6만 |
|---|
| 2026.03.27 | ₩9,201 | ₩9,442 | ₩9,120 | ₩9,295 | +1.02% | 3837만 |
|---|
| 2026.03.26 | ₩9,053 | ₩9,322 | ₩9,000 | ₩9,241 | +2.07% | 3159만 |
|---|
| 2026.03.25 | ₩8,946 | ₩9,187 | ₩8,892 | ₩9,080 | +1.50% | 3462.5만 |
|---|
| 2026.03.24 | ₩8,718 | ₩9,013 | ₩8,664 | ₩8,892 | +2.00% | 3557.7만 |
|---|
| 2026.03.23 | ₩8,249 | ₩8,731 | ₩8,195 | ₩8,664 | +5.04% | 4764.6만 |
|---|
| 2026.03.20 | ₩8,638 | ₩8,772 | ₩8,302 | ₩8,343 | -3.42% | 3637.3만 |
|---|
| 2026.03.19 | ₩8,329 | ₩8,946 | ₩8,316 | ₩8,664 | +4.03% | 3744.8만 |
|---|
| 2026.03.18 | ₩8,866 | ₩8,906 | ₩8,356 | ₩8,383 | -5.45% | 3888.4만 |
|---|
| 2026.03.17 | ₩8,383 | ₩8,946 | ₩8,383 | ₩8,825 | +5.28% | 5368.5만 |
|---|
| 2026.03.16 | ₩8,503 | ₩8,530 | ₩8,235 | ₩8,316 | -2.21% | 3335.6만 |
|---|
| 2026.03.13 | ₩8,423 | ₩8,678 | ₩8,396 | ₩8,530 | +1.27% | 3654.1만 |
|---|
| 2026.03.12 | ₩8,410 | ₩8,463 | ₩8,249 | ₩8,423 | +0.16% | 3084.3만 |
|---|
| 2026.03.11 | ₩8,182 | ₩8,544 | ₩8,115 | ₩8,463 | +3.44% | 2863.7만 |
|---|
| 2026.03.10 | ₩8,249 | ₩8,450 | ₩8,141 | ₩8,262 | +0.16% | 3664만 |
|---|
| 2026.03.09 | ₩7,967 | ₩8,356 | ₩7,860 | ₩8,275 | +3.87% | 4109.1만 |
|---|
| 2026.03.06 | ₩8,061 | ₩8,195 | ₩7,846 | ₩7,954 | -1.33% | 3850.9만 |
|---|
| 2026.03.05 | ₩8,503 | ₩8,557 | ₩7,980 | ₩8,222 | -3.31% | 3775.1만 |
|---|
| 2026.03.04 | ₩8,249 | ₩8,638 | ₩8,208 | ₩8,544 | +3.58% | 3408.3만 |
|---|
| 2026.03.03 | ₩8,208 | ₩8,316 | ₩7,967 | ₩8,195 | -0.16% | 4384.7만 |
|---|
| 2026.03.02 | ₩9,013 | ₩9,013 | ₩8,249 | ₩8,383 | -6.99% | 5337.2만 |
|---|
| 2026.02.27 | ₩8,664 | ₩8,785 | ₩8,530 | ₩8,691 | +0.31% | 3552.7만 |
|---|
| 2026.02.26 | ₩8,436 | ₩8,651 | ₩8,262 | ₩8,557 | +1.43% | 3231.6만 |
|---|
| 2026.02.25 | ₩8,839 | ₩8,879 | ₩8,477 | ₩8,597 | -2.73% | 2406.4만 |
|---|
| 2026.02.24 | ₩8,664 | ₩8,879 | ₩8,503 | ₩8,772 | +1.24% | 3598.5만 |
|---|
| 2026.02.23 | ₩8,812 | ₩9,335 | ₩8,544 | ₩8,571 | -2.74% | 5419만 |
|---|
| 2026.02.20 | ₩8,249 | ₩8,758 | ₩8,195 | ₩8,745 | +6.02% | 5318.2만 |
|---|
| 2026.02.19 | ₩8,423 | ₩8,571 | ₩8,289 | ₩8,530 | +1.27% | 6726.7만 |
|---|
| 2026.02.18 | ₩8,369 | ₩8,410 | ₩8,182 | ₩8,343 | -0.32% | 7335.4만 |
|---|
| 2026.02.17 | ₩8,651 | ₩8,731 | ₩8,061 | ₩8,235 | -4.81% | 8328.7만 |
|---|
| 2026.02.13 | ₩8,061 | ₩8,812 | ₩7,860 | ₩8,772 | +8.82% | 9817.5만 |
|---|
| 2026.02.12 | ₩7,954 | ₩8,222 | ₩7,726 | ₩8,088 | +1.69% | 1.1억 |
|---|
| 2026.02.11 | ₩7,538 | ₩8,115 | ₩7,484 | ₩8,047 | +6.76% | 1.3억 |
|---|
| 2026.02.10 | ₩7,511 | ₩7,511 | ₩6,948 | ₩7,296 | -2.86% | 1.2억 |
|---|
| 2026.02.09 | ₩7,001 | ₩7,739 | ₩6,948 | ₩7,658 | +9.39% | 1.8억 |
|---|
| 2026.02.06 | ₩6,679 | ₩7,243 | ₩6,653 | ₩7,229 | +8.23% | 3995.7만 |
|---|
| 2026.02.05 | ₩6,840 | ₩6,961 | ₩6,532 | ₩6,626 | -3.14% | 3895만 |
|---|
| 2026.02.04 | ₩6,679 | ₩7,189 | ₩6,679 | ₩7,162 | +7.23% | 4775.8만 |
|---|
| 2026.02.03 | ₩6,505 | ₩6,720 | ₩6,425 | ₩6,679 | +2.68% | 3575.7만 |
|---|
| 2026.02.02 | ₩6,478 | ₩6,679 | ₩6,371 | ₩6,465 | -0.21% | 4691.7만 |
|---|
| 2026.01.30 | ₩6,532 | ₩6,720 | ₩6,505 | ₩6,666 | +2.05% | 4183.5만 |
|---|
| 2026.01.29 | ₩6,706 | ₩6,934 | ₩6,438 | ₩6,599 | -1.60% | 4080.6만 |
|---|
| 2026.01.28 | ₩6,773 | ₩6,840 | ₩6,411 | ₩6,532 | -3.56% | 4092.5만 |
|---|
| 2026.01.27 | ₩6,612 | ₩6,746 | ₩6,572 | ₩6,653 | +0.61% | 3557.2만 |
|---|
| 2026.01.26 | ₩6,612 | ₩6,720 | ₩6,411 | ₩6,585 | -0.41% | 3595.9만 |
|---|
| 2026.01.23 | ₩6,384 | ₩6,679 | ₩6,331 | ₩6,478 | +1.47% | 3586만 |
|---|
| 2026.01.22 | ₩6,116 | ₩6,304 | ₩6,089 | ₩6,304 | +3.07% | 3228.2만 |
|---|
| 2026.01.21 | ₩5,861 | ₩6,331 | ₩5,834 | ₩6,210 | +5.95% | 4937.6만 |
|---|
| 2026.01.20 | ₩5,566 | ₩5,781 | ₩5,566 | ₩5,767 | +3.61% | 2986.3만 |
|---|
| 2026.01.16 | ₩5,848 | ₩5,888 | ₩5,673 | ₩5,673 | -2.98% | 2034.5만 |
|---|
| 2026.01.15 | ₩5,794 | ₩5,901 | ₩5,754 | ₩5,821 | +0.46% | 2667.3만 |
|---|
| 2026.01.14 | ₩5,767 | ₩5,955 | ₩5,767 | ₩5,875 | +1.86% | 3649.9만 |
|---|
| 2026.01.13 | ₩5,821 | ₩5,901 | ₩5,700 | ₩5,754 | -1.15% | 4079.3만 |
|---|
| 2026.01.12 | ₩5,673 | ₩5,821 | ₩5,620 | ₩5,727 | +0.95% | 2827.8만 |
|---|
| 2026.01.09 | ₩5,754 | ₩5,848 | ₩5,580 | ₩5,700 | -0.93% | 2739.4만 |
|---|
| 2026.01.08 | ₩5,673 | ₩5,781 | ₩5,593 | ₩5,727 | +0.95% | 4290만 |
|---|
| 2026.01.07 | ₩5,727 | ₩5,794 | ₩5,566 | ₩5,647 | -1.41% | 2911.9만 |
|---|
| 2026.01.06 | ₩5,901 | ₩5,982 | ₩5,767 | ₩5,808 | -1.59% | 3083.9만 |
|---|
| 2026.01.05 | ₩5,942 | ₩5,942 | ₩5,499 | ₩5,781 | -2.71% | 4272.9만 |
|---|
| 2026.01.02 | ₩5,566 | ₩5,754 | ₩5,472 | ₩5,687 | +2.17% | 2584.1만 |
|---|
| 2025.12.31 | ₩5,539 | ₩5,647 | ₩5,512 | ₩5,539 | 0.00% | 2317.7만 |
|---|
| 2025.12.30 | ₩5,499 | ₩5,606 | ₩5,486 | ₩5,539 | +0.73% | 2407.7만 |
|---|
| 2025.12.29 | ₩5,392 | ₩5,566 | ₩5,392 | ₩5,459 | +1.24% | 2329.4만 |
|---|
| 2025.12.26 | ₩5,392 | ₩5,419 | ₩5,325 | ₩5,392 | 0.00% | 1875.9만 |
|---|
| 2025.12.24 | ₩5,405 | ₩5,445 | ₩5,352 | ₩5,378 | -0.50% | 1470.9만 |
|---|
| 2025.12.23 | ₩5,392 | ₩5,432 | ₩5,271 | ₩5,405 | +0.25% | 2708.1만 |
|---|
| 2025.12.22 | ₩5,472 | ₩5,620 | ₩5,352 | ₩5,378 | -1.72% | 2169.5만 |
|---|
| 2025.12.19 | ₩5,284 | ₩5,378 | ₩5,271 | ₩5,325 | +0.76% | 4231.8만 |
|---|
| 2025.12.18 | ₩5,352 | ₩5,378 | ₩5,191 | ₩5,258 | -1.75% | 2858.5만 |
|---|
| 2025.12.17 | ₩5,204 | ₩5,338 | ₩5,150 | ₩5,298 | +1.80% | 3568.9만 |
|---|
| 2025.12.16 | ₩5,365 | ₩5,378 | ₩5,083 | ₩5,150 | -4.00% | 4456.7만 |
|---|
| 2025.12.15 | ₩5,566 | ₩5,580 | ₩5,419 | ₩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 | ₩5,875 | ₩5,660 | ₩5,741 | +0.71% | 3112.9만 |
|---|
| 2025.12.10 | ₩5,861 | ₩5,888 | ₩5,580 | ₩5,767 | -1.60% | 5075.6만 |
|---|
| 2025.12.09 | ₩5,915 | ₩6,116 | ₩5,901 | ₩5,969 | +0.91% | 2533.5만 |
|---|
| 2025.12.08 | ₩5,928 | ₩6,049 | ₩5,861 | ₩5,955 | +0.45% | 1860.4만 |
|---|
| 2025.12.05 | ₩5,969 | ₩6,103 | ₩5,942 | ₩5,955 | -0.22% | 2059.8만 |
|---|
| 2025.12.04 | ₩6,036 | ₩6,036 | ₩5,875 | ₩5,942 | -1.56% | 2281.2만 |
|---|
| 2025.12.03 | ₩5,875 | ₩6,036 | ₩5,834 | ₩5,969 | +1.60% | 3172.6만 |
|---|
| 2025.12.02 | ₩5,821 | ₩5,888 | ₩5,660 | ₩5,781 | -0.69% | 2741.1만 |
|---|
| 2025.12.01 | ₩5,875 | ₩6,022 | ₩5,821 | ₩5,834 | -0.68% | 3291.2만 |
|---|
| 2025.11.28 | ₩5,808 | ₩5,942 | ₩5,687 | ₩5,915 | +1.85% | 1931.3만 |
|---|
| 2025.11.26 | ₩5,606 | ₩5,848 | ₩5,405 | ₩5,767 | +2.87% | 3592.4만 |
|---|
| 2025.11.25 | ₩5,405 | ₩5,499 | ₩5,231 | ₩5,432 | +0.50% | 3772.1만 |
|---|
| 2025.11.24 | ₩5,244 | ₩5,459 | ₩5,204 | ₩5,392 | +2.81% | 3424.1만 |
|---|
| 2025.11.21 | ₩5,097 | ₩5,258 | ₩4,936 | ₩5,217 | +2.37% | 3942.2만 |
|---|
| 2025.11.20 | ₩5,566 | ₩5,660 | ₩5,124 | ₩5,150 | -7.47% | 4537.8만 |
|---|
| 2025.11.19 | ₩5,392 | ₩5,553 | ₩5,338 | ₩5,499 | +1.99% | 2912.3만 |
|---|
| 2025.11.18 | ₩5,405 | ₩5,633 | ₩5,325 | ₩5,539 | +2.48% | 3968.2만 |
|---|
| 2025.11.17 | ₩5,392 | ₩5,633 | ₩5,298 | ₩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 | ₩5,660 | ₩5,486 | ₩5,539 | -1.20% | 3793.1만 |
|---|
| 2025.11.11 | ₩5,673 | ₩5,888 | ₩5,660 | ₩5,673 | 0.00% | 5393.6만 |
|---|
| 2025.11.10 | ₩5,419 | ₩5,700 | ₩5,325 | ₩5,633 | +3.96% | 5533.7만 |
|---|
| 2025.11.07 | ₩5,217 | ₩5,352 | ₩5,083 | ₩5,338 | +2.31% | 3876.7만 |
|---|
| 2025.11.06 | ₩5,244 | ₩5,352 | ₩5,043 | ₩5,231 | -0.26% | 3813.6만 |
|---|
| 2025.11.05 | ₩5,177 | ₩5,338 | ₩5,177 | ₩5,231 | +1.04% | 4184.3만 |
|---|
| 2025.11.04 | ₩5,110 | ₩5,258 | ₩5,030 | ₩5,231 | +2.36% | 3709.5만 |
|---|
| 2025.11.03 | ₩5,070 | ₩5,392 | ₩4,989 | ₩5,311 | +4.76% | 5688.8만 |
|---|
| 2025.10.31 | ₩5,258 | ₩5,311 | ₩5,137 | ₩5,150 | -2.04% | 6955.9만 |
|---|
| 2025.10.30 | ₩5,070 | ₩5,365 | ₩4,989 | ₩5,244 | +3.44% | 5922.7만 |
|---|
| 2025.10.29 | ₩5,030 | ₩5,231 | ₩5,003 | ₩5,137 | +2.13% | 6422.2만 |
|---|
| 2025.10.28 | ₩5,070 | ₩5,137 | ₩5,003 | ₩5,030 | -0.79% | 5373.8만 |
|---|
| 2025.10.27 | ₩5,258 | ₩5,298 | ₩5,070 | ₩5,177 | -1.53% | 5526.1만 |
|---|
| 2025.10.24 | ₩5,231 | ₩5,459 | ₩5,191 | ₩5,231 | 0.00% | 7830.3만 |
|---|
| 2025.10.23 | ₩4,735 | ₩5,311 | ₩4,694 | ₩5,217 | +10.20% | 1.3억 |
|---|
| 2025.10.22 | ₩4,466 | ₩4,654 | ₩4,453 | ₩4,587 | +2.70% | 7739.7만 |
|---|
| 2025.10.21 | ₩4,413 | ₩4,533 | ₩4,319 | ₩4,440 | +0.61% | 6127.3만 |
|---|
| 2025.10.20 | ₩4,399 | ₩4,574 | ₩4,372 | ₩4,413 | +0.30% | 4853.3만 |
|---|
| 2025.10.17 | ₩4,305 | ₩4,372 | ₩4,211 | ₩4,372 | +1.56% | 5027.1만 |
|---|
| 2025.10.16 | ₩4,466 | ₩4,547 | ₩4,292 | ₩4,332 | -3.00% | 6413.7만 |
|---|
| 2025.10.15 | ₩4,238 | ₩4,440 | ₩4,225 | ₩4,440 | +4.75% | 6680.6만 |
|---|
| 2025.10.14 | ₩4,225 | ₩4,279 | ₩4,158 | ₩4,185 | -0.95% | 6253.4만 |
|---|
| 2025.10.13 | ₩4,252 | ₩4,292 | ₩4,131 | ₩4,292 | +0.95% | 4422.2만 |
|---|
| 2025.10.10 | ₩4,386 | ₩4,440 | ₩4,118 | ₩4,131 | -5.81% | 5223만 |
|---|
| 2025.10.09 | ₩4,574 | ₩4,681 | ₩4,399 | ₩4,466 | -2.35% | 4574.1만 |
|---|
| 2025.10.08 | ₩4,627 | ₩4,681 | ₩4,493 | ₩4,560 | -1.45% | 5082.6만 |
|---|
| 2025.10.07 | ₩4,600 | ₩4,681 | ₩4,507 | ₩4,641 | +0.87% | 4591.7만 |
|---|