시장 데이터를 불러오는 중
전체 종목
Trip.com Group Limited - American Depositary Shares 과거 주가
Trip.com Group Limited - American Depositary Shares · TCOM · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trip.com Group Limited - American Depositary Shares · TCOM · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,966 | ₩52,529 | ₩51,845 | ₩52,127 | +0.31% | 296.8만 |
| 2026.10.08 | ₩50,412 | ₩50,974 | ₩50,358 | ₩50,867 | +0.90% | 210.2만 |
| 2026.10.07 | ₩51,443 | ₩51,564 | ₩50,907 | ₩51,041 | -0.78% | 204만 |
| 2026.10.06 | ₩51,363 | ₩51,524 | ₩51,055 | ₩51,269 | -0.18% | 227.4만 |
| 2026.10.05 | ₩51,470 | ₩52,046 | ₩51,149 | ₩51,979 | +0.99% | 314.7만 |
| 2026.10.02 | ₩51,283 | ₩51,577 | ₩50,934 | ₩51,041 | -0.47% | 338.9만 |
| 2026.10.01 | ₩52,515 | ₩52,971 | ₩51,859 | ₩51,939 | -1.10% | 283.1만 |
| 2026.09.30 | ₩52,274 | ₩52,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,046 |
| ₩52,395 |
| +0.23% |
| 363.6만 |
| 2026.09.29 | ₩52,435 | ₩52,475 | ₩51,497 | ₩51,778 | -1.25% | 462.5만 |
|---|
| 2026.09.28 | ₩53,226 | ₩53,869 | ₩53,226 | ₩53,467 | +0.45% | 261.8만 |
|---|
| 2026.09.25 | ₩52,998 | ₩53,239 | ₩52,623 | ₩52,837 | -0.30% | 249.8만 |
|---|
| 2026.09.24 | ₩53,628 | ₩53,936 | ₩52,984 | ₩53,654 | +0.05% | 454.8만 |
|---|
| 2026.09.23 | ₩54,941 | ₩55,048 | ₩53,748 | ₩54,445 | -0.90% | 537.3만 |
|---|
| 2026.09.22 | ₩55,035 | ₩55,597 | ₩54,512 | ₩54,740 | -0.54% | 314.2만 |
|---|
| 2026.09.21 | ₩54,941 | ₩55,115 | ₩54,137 | ₩54,472 | -0.85% | 371.2만 |
|---|
| 2026.09.18 | ₩54,418 | ₩55,088 | ₩54,378 | ₩54,512 | +0.17% | 384.2만 |
|---|
| 2026.09.17 | ₩54,659 | ₩54,713 | ₩53,681 | ₩54,083 | -1.05% | 413.9만 |
|---|
| 2026.09.16 | ₩54,847 | ₩55,048 | ₩52,850 | ₩54,177 | -1.22% | 811.5만 |
|---|
| 2026.09.15 | ₩53,654 | ₩53,788 | ₩52,368 | ₩52,596 | -1.97% | 600.1만 |
|---|
| 2026.09.14 | ₩53,212 | ₩53,400 | ₩52,288 | ₩52,368 | -1.59% | 637.2만 |
|---|
| 2026.09.11 | ₩52,274 | ₩52,623 | ₩52,140 | ₩52,288 | +0.03% | 456.7만 |
|---|
| 2026.09.10 | ₩52,542 | ₩52,797 | ₩51,819 | ₩51,859 | -1.30% | 505.9만 |
|---|
| 2026.09.09 | ₩54,043 | ₩54,083 | ₩52,261 | ₩52,515 | -2.83% | 532.2만 |
|---|
| 2026.09.08 | ₩55,102 | ₩55,370 | ₩54,204 | ₩54,271 | -1.51% | 461.6만 |
|---|
| 2026.09.04 | ₩55,477 | ₩55,852 | ₩54,847 | ₩54,981 | -0.89% | 317.6만 |
|---|
| 2026.09.03 | ₩55,745 | ₩56,160 | ₩54,552 | ₩55,477 | -0.48% | 687.7만 |
|---|
| 2026.09.02 | ₩58,773 | ₩59,457 | ₩58,411 | ₩58,465 | -0.52% | 247만 |
|---|
| 2026.09.01 | ₩59,323 | ₩59,658 | ₩58,693 | ₩58,746 | -0.97% | 216만 |
|---|
| 2026.08.31 | ₩61,185 | ₩61,614 | ₩59,818 | ₩59,832 | -2.21% | 197만 |
|---|
| 2026.08.28 | ₩59,966 | ₩60,797 | ₩59,591 | ₩60,770 | +1.34% | 180.7만 |
|---|
| 2026.08.27 | ₩60,220 | ₩60,288 | ₩59,617 | ₩59,778 | -0.73% | 218.2만 |
|---|
| 2026.08.26 | ₩61,440 | ₩61,587 | ₩60,328 | ₩60,489 | -1.55% | 239.9만 |
|---|
| 2026.08.25 | ₩61,025 | ₩61,681 | ₩60,837 | ₩61,614 | +0.97% | 117.7만 |
|---|
| 2026.08.24 | ₩61,909 | ₩62,043 | ₩61,373 | ₩61,668 | -0.39% | 184.8만 |
|---|
| 2026.08.21 | ₩62,351 | ₩62,351 | ₩61,494 | ₩61,788 | -0.90% | 151.4만 |
|---|
| 2026.08.20 | ₩61,882 | ₩62,405 | ₩61,159 | ₩62,217 | +0.54% | 211.9만 |
|---|
| 2026.08.19 | ₩60,542 | ₩62,539 | ₩60,542 | ₩62,324 | +2.94% | 333.6만 |
|---|
| 2026.08.18 | ₩59,698 | ₩59,966 | ₩59,309 | ₩59,698 | 0.00% | 194.1만 |
|---|
| 2026.08.17 | ₩60,113 | ₩60,502 | ₩59,296 | ₩60,100 | -0.02% | 210.1만 |
|---|
| 2026.08.14 | ₩60,153 | ₩60,381 | ₩59,778 | ₩60,274 | +0.20% | 119.6만 |
|---|
| 2026.08.13 | ₩60,569 | ₩60,690 | ₩59,899 | ₩60,328 | -0.40% | 239.8만 |
|---|
| 2026.08.12 | ₩61,507 | ₩61,708 | ₩60,891 | ₩61,078 | -0.70% | 293.5만 |
|---|
| 2026.08.11 | ₩61,708 | ₩62,365 | ₩61,346 | ₩61,909 | +0.33% | 153.7만 |
|---|
| 2026.08.10 | ₩62,311 | ₩63,195 | ₩61,963 | ₩63,142 | +1.33% | 145.7만 |
|---|
| 2026.08.07 | ₩61,574 | ₩62,016 | ₩61,212 | ₩61,829 | +0.41% | 149.5만 |
|---|
| 2026.08.06 | ₩61,641 | ₩62,110 | ₩61,386 | ₩61,963 | +0.52% | 153.7만 |
|---|
| 2026.08.05 | ₩63,048 | ₩63,102 | ₩61,507 | ₩61,587 | -2.32% | 202.3만 |
|---|
| 2026.08.04 | ₩62,338 | ₩63,276 | ₩61,922 | ₩62,767 | +0.69% | 403.4만 |
|---|
| 2026.08.03 | ₩62,324 | ₩63,624 | ₩62,110 | ₩63,383 | +1.70% | 458.2만 |
|---|
| 2026.07.31 | ₩62,244 | ₩63,075 | ₩62,164 | ₩62,994 | +1.21% | 250.1만 |
|---|
| 2026.07.30 | ₩62,070 | ₩62,378 | ₩60,931 | ₩62,284 | +0.35% | 385.6만 |
|---|
| 2026.07.29 | ₩62,123 | ₩63,343 | ₩61,520 | ₩61,641 | -0.78% | 589.2만 |
|---|
| 2026.07.28 | ₩59,631 | ₩61,319 | ₩59,256 | ₩60,716 | +1.82% | 408.9만 |
|---|
| 2026.07.27 | ₩60,837 | ₩61,118 | ₩59,108 | ₩59,993 | -1.39% | 630.8만 |
|---|
| 2026.07.24 | ₩58,157 | ₩59,041 | ₩58,117 | ₩58,478 | +0.55% | 218.7만 |
|---|
| 2026.07.23 | ₩58,304 | ₩58,666 | ₩57,299 | ₩57,648 | -1.13% | 268.7만 |
|---|
| 2026.07.22 | ₩58,264 | ₩58,264 | ₩56,951 | ₩57,058 | -2.07% | 242.4만 |
|---|
| 2026.07.21 | ₩58,974 | ₩59,162 | ₩58,344 | ₩58,492 | -0.82% | 188.8만 |
|---|
| 2026.07.20 | ₩60,006 | ₩60,220 | ₩58,063 | ₩59,215 | -1.32% | 418.4만 |
|---|
| 2026.07.17 | ₩57,514 | ₩58,344 | ₩56,455 | ₩56,884 | -1.10% | 396.5만 |
|---|
| 2026.07.16 | ₩59,095 | ₩59,256 | ₩58,304 | ₩58,626 | -0.79% | 303.4만 |
|---|
| 2026.07.15 | ₩57,219 | ₩58,358 | ₩57,085 | ₩57,447 | +0.40% | 205.7만 |
|---|
| 2026.07.14 | ₩56,817 | ₩57,420 | ₩56,683 | ₩56,830 | +0.02% | 213.4만 |
|---|
| 2026.07.13 | ₩57,326 | ₩57,607 | ₩56,509 | ₩56,763 | -0.98% | 156.3만 |
|---|
| 2026.07.10 | ₩56,388 | ₩57,487 | ₩55,785 | ₩57,353 | +1.71% | 310.5만 |
|---|
| 2026.07.09 | ₩55,008 | ₩55,597 | ₩55,008 | ₩55,517 | +0.93% | 206만 |
|---|
| 2026.07.08 | ₩55,772 | ₩56,509 | ₩55,370 | ₩55,450 | -0.58% | 253.9만 |
|---|
| 2026.07.07 | ₩55,463 | ₩55,758 | ₩54,217 | ₩54,686 | -1.40% | 324.9만 |
|---|
| 2026.07.06 | ₩54,927 | ₩55,731 | ₩54,244 | ₩54,914 | -0.02% | 259.8만 |
|---|
| 2026.07.02 | ₩54,083 | ₩55,142 | ₩53,963 | ₩54,941 | +1.59% | 361.3만 |
|---|
| 2026.07.01 | ₩53,360 | ₩55,705 | ₩53,319 | ₩55,048 | +3.16% | 271.2만 |
|---|
| 2026.06.30 | ₩53,547 | ₩53,601 | ₩52,690 | ₩53,386 | -0.30% | 343.4만 |
|---|
| 2026.06.29 | ₩55,182 | ₩55,262 | ₩53,467 | ₩53,547 | -2.96% | 501.9만 |
|---|
| 2026.06.26 | ₩52,703 | ₩55,035 | ₩52,301 | ₩54,793 | +3.97% | 673.1만 |
|---|
| 2026.06.25 | ₩53,815 | ₩54,432 | ₩50,974 | ₩54,257 | +0.82% | 1437.6만 |
|---|
| 2026.06.24 | ₩60,757 | ₩62,391 | ₩60,703 | ₩62,043 | +2.12% | 292.4만 |
|---|
| 2026.06.23 | ₩60,958 | ₩61,092 | ₩59,805 | ₩60,971 | +0.02% | 345.4만 |
|---|
| 2026.06.22 | ₩60,220 | ₩62,713 | ₩60,220 | ₩62,204 | +3.29% | 427.8만 |
|---|
| 2026.06.18 | ₩61,574 | ₩62,003 | ₩60,301 | ₩60,435 | -1.85% | 559.1만 |
|---|
| 2026.06.17 | ₩62,539 | ₩63,718 | ₩62,365 | ₩62,619 | +0.13% | 250.2만 |
|---|
| 2026.06.16 | ₩62,767 | ₩63,142 | ₩61,480 | ₩61,949 | -1.30% | 342.9만 |
|---|
| 2026.06.15 | ₩63,008 | ₩63,892 | ₩62,994 | ₩63,517 | +0.81% | 217.7만 |
|---|
| 2026.06.12 | ₩63,571 | ₩63,731 | ₩62,177 | ₩62,271 | -2.04% | 208.9만 |
|---|
| 2026.06.11 | ₩62,901 | ₩63,731 | ₩62,458 | ₩63,504 | +0.96% | 281.3만 |
|---|
| 2026.06.10 | ₩64,495 | ₩65,433 | ₩63,852 | ₩64,281 | -0.33% | 268만 |
|---|
| 2026.06.09 | ₩63,597 | ₩63,906 | ₩62,874 | ₩63,035 | -0.88% | 258.4만 |
|---|
| 2026.06.08 | ₩63,919 | ₩64,200 | ₩63,035 | ₩63,262 | -1.03% | 238.5만 |
|---|
| 2026.06.05 | ₩64,321 | ₩64,428 | ₩63,262 | ₩63,906 | -0.65% | 365.7만 |
|---|
| 2026.06.04 | ₩64,736 | ₩65,969 | ₩64,267 | ₩64,401 | -0.52% | 203.6만 |
|---|
| 2026.06.03 | ₩63,932 | ₩64,348 | ₩63,477 | ₩64,241 | +0.48% | 245.1만 |
|---|
| 2026.06.02 | ₩65,862 | ₩66,117 | ₩64,897 | ₩64,951 | -1.38% | 241만 |
|---|
| 2026.06.01 | ₩64,321 | ₩64,978 | ₩64,200 | ₩64,710 | +0.60% | 308만 |
|---|
| 2026.05.29 | ₩63,008 | ₩64,629 | ₩62,606 | ₩63,557 | +0.87% | 309만 |
|---|
| 2026.05.28 | ₩62,418 | ₩63,705 | ₩62,043 | ₩63,088 | +1.07% | 289만 |
|---|
| 2026.05.27 | ₩63,142 | ₩64,375 | ₩62,968 | ₩64,066 | +1.46% | 258만 |
|---|
| 2026.05.26 | ₩62,512 | ₩64,026 | ₩62,472 | ₩63,450 | +1.50% | 416.3만 |
|---|
| 2026.05.22 | ₩62,311 | ₩63,638 | ₩61,534 | ₩62,137 | -0.28% | 539.1만 |
|---|
| 2026.05.21 | ₩64,147 | ₩64,509 | ₩63,504 | ₩64,401 | +0.40% | 390.8만 |
|---|
| 2026.05.20 | ₩64,991 | ₩65,085 | ₩63,611 | ₩65,071 | +0.12% | 422.8만 |
|---|
| 2026.05.19 | ₩66,438 | ₩67,242 | ₩65,581 | ₩65,594 | -1.27% | 305.8만 |
|---|
| 2026.05.18 | ₩65,648 | ₩66,545 | ₩65,179 | ₩66,090 | +0.67% | 306만 |
|---|
| 2026.05.15 | ₩66,505 | ₩67,296 | ₩66,385 | ₩66,478 | -0.04% | 242만 |
|---|
| 2026.05.14 | ₩68,180 | ₩68,596 | ₩67,242 | ₩67,376 | -1.18% | 241.3만 |
|---|
| 2026.05.13 | ₩69,560 | ₩71,517 | ₩69,145 | ₩70,056 | +0.71% | 290.2만 |
|---|
| 2026.05.12 | ₩69,547 | ₩69,949 | ₩68,488 | ₩69,694 | +0.21% | 307.1만 |
|---|
| 2026.05.11 | ₩68,703 | ₩70,632 | ₩68,622 | ₩69,949 | +1.81% | 347만 |
|---|
| 2026.05.08 | ₩71,436 | ₩72,026 | ₩70,539 | ₩70,592 | -1.18% | 220.8만 |
|---|
| 2026.05.07 | ₩72,843 | ₩73,018 | ₩71,088 | ₩71,517 | -1.82% | 224.7만 |
|---|
| 2026.05.06 | ₩70,753 | ₩73,031 | ₩70,217 | ₩72,964 | +3.13% | 283만 |
|---|
| 2026.05.05 | ₩70,271 | ₩70,807 | ₩70,070 | ₩70,217 | -0.08% | 184만 |
|---|
| 2026.05.04 | ₩71,490 | ₩71,597 | ₩70,632 | ₩70,766 | -1.01% | 259.3만 |
|---|
| 2026.05.01 | ₩72,977 | ₩72,977 | ₩72,334 | ₩72,656 | -0.44% | 141.6만 |
|---|
| 2026.04.30 | ₩72,187 | ₩72,924 | ₩71,463 | ₩72,642 | +0.63% | 225.7만 |
|---|
| 2026.04.29 | ₩70,740 | ₩71,128 | ₩69,936 | ₩70,726 | -0.02% | 220.3만 |
|---|
| 2026.04.28 | ₩70,699 | ₩71,329 | ₩70,123 | ₩70,137 | -0.80% | 214.7만 |
|---|
| 2026.04.27 | ₩70,418 | ₩71,383 | ₩69,828 | ₩71,289 | +1.24% | 398.1만 |
|---|
| 2026.04.24 | ₩71,209 | ₩71,209 | ₩70,606 | ₩71,168 | -0.06% | 189.4만 |
|---|
| 2026.04.23 | ₩71,209 | ₩71,235 | ₩70,096 | ₩70,954 | -0.36% | 283.7만 |
|---|
| 2026.04.22 | ₩72,602 | ₩72,817 | ₩71,758 | ₩72,294 | -0.42% | 337.2만 |
|---|
| 2026.04.21 | ₩73,661 | ₩73,889 | ₩72,937 | ₩73,232 | -0.58% | 384.3만 |
|---|
| 2026.04.20 | ₩72,495 | ₩73,755 | ₩72,294 | ₩73,714 | +1.68% | 267.2만 |
|---|
| 2026.04.17 | ₩74,478 | ₩74,639 | ₩73,782 | ₩73,956 | -0.70% | 256.9만 |
|---|
| 2026.04.16 | ₩73,741 | ₩74,036 | ₩72,897 | ₩73,286 | -0.62% | 452.2만 |
|---|
| 2026.04.15 | ₩70,941 | ₩72,870 | ₩70,941 | ₩72,522 | +2.23% | 468.9만 |
|---|
| 2026.04.14 | ₩68,622 | ₩70,579 | ₩68,609 | ₩70,445 | +2.66% | 283.8만 |
|---|
| 2026.04.13 | ₩68,086 | ₩69,440 | ₩67,979 | ₩69,373 | +1.89% | 150.6만 |
|---|
| 2026.04.10 | ₩69,024 | ₩69,413 | ₩68,569 | ₩68,770 | -0.37% | 151.5만 |
|---|
| 2026.04.09 | ₩68,850 | ₩69,011 | ₩67,751 | ₩68,797 | -0.08% | 174.2만 |
|---|
| 2026.04.08 | ₩69,681 | ₩70,900 | ₩69,319 | ₩69,507 | -0.25% | 301.7만 |
|---|
| 2026.04.07 | ₩67,122 | ₩67,336 | ₩66,492 | ₩67,296 | +0.26% | 145.1만 |
|---|
| 2026.04.06 | ₩67,014 | ₩67,993 | ₩66,921 | ₩67,122 | +0.16% | 132.1만 |
|---|
| 2026.04.02 | ₩66,318 | ₩68,086 | ₩66,304 | ₩67,644 | +2.00% | 137.2만 |
|---|
| 2026.04.01 | ₩67,336 | ₩67,617 | ₩65,969 | ₩66,720 | -0.92% | 217.9만 |
|---|
| 2026.03.31 | ₩65,339 | ₩66,760 | ₩65,018 | ₩66,720 | +2.11% | 314.7만 |
|---|
| 2026.03.30 | ₩65,246 | ₩66,344 | ₩65,246 | ₩65,889 | +0.99% | 320.6만 |
|---|
| 2026.03.27 | ₩66,921 | ₩67,336 | ₩64,964 | ₩64,978 | -2.90% | 440.9만 |
|---|
| 2026.03.26 | ₩67,108 | ₩68,140 | ₩66,921 | ₩67,296 | +0.28% | 217.6만 |
|---|
| 2026.03.25 | ₩69,199 | ₩69,199 | ₩68,234 | ₩68,797 | -0.58% | 214.7만 |
|---|
| 2026.03.24 | ₩68,046 | ₩68,810 | ₩67,671 | ₩68,582 | +0.79% | 262.9만 |
|---|
| 2026.03.23 | ₩68,046 | ₩69,641 | ₩67,939 | ₩68,770 | +1.06% | 292.7만 |
|---|
| 2026.03.20 | ₩69,158 | ₩69,292 | ₩68,395 | ₩68,421 | -1.07% | 211.8만 |
|---|
| 2026.03.19 | ₩68,328 | ₩69,574 | ₩67,939 | ₩69,319 | +1.45% | 212.8만 |
|---|
| 2026.03.18 | ₩69,748 | ₩70,525 | ₩69,534 | ₩69,627 | -0.17% | 142.3만 |
|---|
| 2026.03.17 | ₩70,887 | ₩70,900 | ₩69,976 | ₩70,230 | -0.93% | 115만 |
|---|
| 2026.03.16 | ₩70,163 | ₩70,860 | ₩69,949 | ₩70,016 | -0.21% | 215.5만 |
|---|
| 2026.03.13 | ₩69,440 | ₩70,029 | ₩69,118 | ₩69,306 | -0.19% | 257만 |
|---|
| 2026.03.12 | ₩69,895 | ₩70,137 | ₩69,547 | ₩69,587 | -0.44% | 231.9만 |
|---|
| 2026.03.11 | ₩71,302 | ₩71,302 | ₩69,560 | ₩69,815 | -2.09% | 226.4만 |
|---|
| 2026.03.10 | ₩72,200 | ₩72,374 | ₩70,699 | ₩71,262 | -1.30% | 279.1만 |
|---|
| 2026.03.09 | ₩70,699 | ₩72,039 | ₩69,480 | ₩72,013 | +1.86% | 428.1만 |
|---|
| 2026.03.06 | ₩70,914 | ₩72,683 | ₩70,592 | ₩72,361 | +2.04% | 594.1만 |
|---|
| 2026.03.05 | ₩67,631 | ₩69,708 | ₩67,162 | ₩69,627 | +2.95% | 495.2만 |
|---|
| 2026.03.04 | ₩69,078 | ₩69,091 | ₩67,242 | ₩68,153 | -1.34% | 268만 |
|---|
| 2026.03.03 | ₩67,604 | ₩69,802 | ₩66,304 | ₩69,279 | +2.48% | 538.1만 |
|---|
| 2026.03.02 | ₩68,341 | ₩69,333 | ₩67,939 | ₩68,984 | +0.94% | 392.6만 |
|---|
| 2026.02.27 | ₩69,855 | ₩71,021 | ₩69,828 | ₩70,512 | +0.94% | 298.2만 |
|---|
| 2026.02.26 | ₩69,922 | ₩70,780 | ₩69,091 | ₩70,043 | +0.17% | 658.9만 |
|---|
| 2026.02.25 | ₩71,919 | ₩72,173 | ₩70,472 | ₩71,905 | -0.02% | 382.9만 |
|---|
| 2026.02.24 | ₩70,766 | ₩72,441 | ₩70,123 | ₩72,053 | +1.82% | 364만 |
|---|
| 2026.02.23 | ₩72,683 | ₩72,723 | ₩70,619 | ₩70,927 | -2.42% | 344만 |
|---|
| 2026.02.20 | ₩71,731 | ₩73,232 | ₩71,222 | ₩73,125 | +1.94% | 353.2만 |
|---|
| 2026.02.19 | ₩75,363 | ₩75,631 | ₩73,956 | ₩74,157 | -1.60% | 177만 |
|---|
| 2026.02.18 | ₩75,443 | ₩75,899 | ₩75,014 | ₩75,885 | +0.59% | 412만 |
|---|
| 2026.02.17 | ₩72,374 | ₩75,644 | ₩71,946 | ₩75,202 | +3.91% | 356.6만 |
|---|
| 2026.02.13 | ₩71,718 | ₩73,004 | ₩71,423 | ₩72,937 | +1.70% | 433만 |
|---|
| 2026.02.12 | ₩75,041 | ₩75,108 | ₩72,803 | ₩72,977 | -2.75% | 662.2만 |
|---|
| 2026.02.11 | ₩76,877 | ₩77,681 | ₩75,738 | ₩77,641 | +0.99% | 404.7만 |
|---|
| 2026.02.10 | ₩77,038 | ₩77,641 | ₩76,689 | ₩77,051 | +0.02% | 500.5만 |
|---|
| 2026.02.09 | ₩78,257 | ₩79,115 | ₩77,855 | ₩78,498 | +0.31% | 391.6만 |
|---|
| 2026.02.06 | ₩77,185 | ₩79,745 | ₩77,185 | ₩79,597 | +3.13% | 295.9만 |
|---|
| 2026.02.05 | ₩76,770 | ₩77,949 | ₩76,314 | ₩76,850 | +0.10% | 366.5만 |
|---|
| 2026.02.04 | ₩78,431 | ₩78,579 | ₩76,462 | ₩76,904 | -1.95% | 1022.2만 |
|---|
| 2026.02.03 | ₩82,719 | ₩83,095 | ₩80,669 | ₩81,044 | -2.02% | 371.1만 |
|---|
| 2026.02.02 | ₩81,714 | ₩83,135 | ₩81,621 | ₩83,095 | +1.69% | 237.4만 |
|---|
| 2026.01.30 | ₩82,974 | ₩83,068 | ₩81,366 | ₩82,237 | -0.89% | 276.7만 |
|---|
| 2026.01.29 | ₩83,014 | ₩83,805 | ₩82,210 | ₩83,108 | +0.11% | 482.5만 |
|---|
| 2026.01.28 | ₩84,046 | ₩84,595 | ₩83,229 | ₩83,617 | -0.51% | 435.7만 |
|---|
| 2026.01.27 | ₩85,909 | ₩86,083 | ₩83,617 | ₩83,671 | -2.60% | 435.4만 |
|---|
| 2026.01.26 | ₩84,100 | ₩85,748 | ₩84,100 | ₩85,721 | +1.93% | 369.9만 |
|---|
| 2026.01.23 | ₩83,255 | ₩84,649 | ₩83,255 | ₩84,260 | +1.21% | 344.5만 |
|---|
| 2026.01.22 | ₩83,014 | ₩83,885 | ₩82,599 | ₩83,215 | +0.24% | 565.6만 |
|---|
| 2026.01.21 | ₩83,711 | ₩84,368 | ₩82,853 | ₩83,215 | -0.59% | 370.4만 |
|---|
| 2026.01.20 | ₩82,170 | ₩83,028 | ₩80,589 | ₩81,031 | -1.39% | 660만 |
|---|
| 2026.01.16 | ₩81,044 | ₩84,314 | ₩80,669 | ₩82,773 | +2.13% | 840.8만 |
|---|
| 2026.01.15 | ₩81,714 | ₩83,470 | ₩81,353 | ₩82,143 | +0.52% | 937.4만 |
|---|
| 2026.01.14 | ₩84,461 | ₩87,101 | ₩82,183 | ₩84,126 | -0.40% | 3404.8만 |
|---|
| 2026.01.13 | ₩104,682 | ₩105,151 | ₩101,091 | ₩101,413 | -3.12% | 234.9만 |
|---|
| 2026.01.12 | ₩103,731 | ₩105,848 | ₩103,637 | ₩105,808 | +2.00% | 190.4만 |
|---|
| 2026.01.09 | ₩102,847 | ₩102,927 | ₩101,198 | ₩101,386 | -1.42% | 90.7만 |
|---|
| 2026.01.08 | ₩102,713 | ₩104,053 | ₩102,713 | ₩102,940 | +0.22% | 124.1만 |
|---|
| 2026.01.07 | ₩102,498 | ₩102,940 | ₩101,507 | ₩102,056 | -0.43% | 109.3만 |
|---|
| 2026.01.06 | ₩103,262 | ₩103,999 | ₩101,922 | ₩101,976 | -1.25% | 196.7만 |
|---|
| 2026.01.05 | ₩99,309 | ₩101,520 | ₩98,907 | ₩100,703 | +1.40% | 131만 |
|---|
| 2026.01.02 | ₩99,295 | ₩100,234 | ₩99,054 | ₩99,818 | +0.53% | 140.4만 |
|---|
| 2025.12.31 | ₩95,959 | ₩96,656 | ₩95,811 | ₩96,361 | +0.42% | 105.3만 |
|---|
| 2025.12.30 | ₩97,821 | ₩98,465 | ₩96,910 | ₩96,910 | -0.93% | 84.3만 |
|---|
| 2025.12.29 | ₩96,709 | ₩97,352 | ₩96,548 | ₩97,299 | +0.61% | 61.5만 |
|---|
| 2025.12.26 | ₩96,897 | ₩97,192 | ₩96,682 | ₩97,151 | +0.26% | 37.6만 |
|---|
| 2025.12.24 | ₩97,125 | ₩97,768 | ₩96,709 | ₩96,803 | -0.33% | 79만 |
|---|
| 2025.12.23 | ₩98,344 | ₩98,438 | ₩96,883 | ₩97,125 | -1.24% | 119.7만 |
|---|
| 2025.12.22 | ₩98,491 | ₩99,563 | ₩98,371 | ₩98,840 | +0.35% | 190.1만 |
|---|
| 2025.12.19 | ₩96,173 | ₩97,661 | ₩95,530 | ₩96,776 | +0.63% | 156.7만 |
|---|
| 2025.12.18 | ₩96,361 | ₩96,870 | ₩95,463 | ₩95,476 | -0.92% | 103.8만 |
|---|
| 2025.12.17 | ₩96,481 | ₩98,089 | ₩96,066 | ₩96,280 | -0.21% | 323.6만 |
|---|
| 2025.12.16 | ₩95,155 | ₩95,664 | ₩94,699 | ₩94,994 | -0.17% | 101만 |
|---|
| 2025.12.15 | ₩95,141 | ₩96,575 | ₩94,766 | ₩95,664 | +0.55% | 150.4만 |
|---|
| 2025.12.12 | ₩94,552 | ₩95,101 | ₩93,949 | ₩94,873 | +0.34% | 176.4만 |
|---|
| 2025.12.11 | ₩93,909 | ₩94,431 | ₩93,614 | ₩93,976 | +0.07% | 178만 |
|---|
| 2025.12.10 | ₩94,069 | ₩95,128 | ₩93,976 | ₩94,914 | +0.90% | 132.9만 |
|---|
| 2025.12.09 | ₩93,078 | ₩94,069 | ₩92,703 | ₩93,962 | +0.95% | 320.5만 |
|---|
| 2025.12.08 | ₩94,592 | ₩94,726 | ₩93,453 | ₩94,002 | -0.62% | 246.1만 |
|---|
| 2025.12.05 | ₩95,128 | ₩96,589 | ₩94,632 | ₩96,146 | +1.07% | 123.7만 |
|---|
| 2025.12.04 | ₩95,624 | ₩96,468 | ₩95,115 | ₩95,302 | -0.34% | 90.4만 |
|---|
| 2025.12.03 | ₩92,260 | ₩94,833 | ₩92,234 | ₩94,766 | +2.72% | 193.4만 |
|---|
| 2025.12.02 | ₩93,801 | ₩94,404 | ₩93,533 | ₩94,056 | +0.27% | 172.9만 |
|---|
| 2025.12.01 | ₩93,600 | ₩94,538 | ₩93,131 | ₩94,177 | +0.62% | 192.4만 |
|---|
| 2025.11.28 | ₩92,461 | ₩93,935 | ₩92,461 | ₩93,694 | +1.33% | 198.3만 |
|---|
| 2025.11.26 | ₩92,971 | ₩94,043 | ₩92,944 | ₩93,426 | +0.49% | 211.9만 |
|---|
| 2025.11.25 | ₩94,672 | ₩94,994 | ₩93,828 | ₩94,203 | -0.50% | 165.2만 |
|---|
| 2025.11.24 | ₩93,801 | ₩94,659 | ₩93,145 | ₩94,056 | +0.27% | 335.6만 |
|---|
| 2025.11.21 | ₩91,992 | ₩93,949 | ₩91,992 | ₩93,600 | +1.75% | 409.5만 |
|---|
| 2025.11.20 | ₩95,476 | ₩96,120 | ₩93,493 | ₩93,547 | -2.02% | 330.6만 |
|---|
| 2025.11.19 | ₩98,223 | ₩98,411 | ₩96,589 | ₩97,084 | -1.16% | 261.7만 |
|---|
| 2025.11.18 | ₩95,088 | ₩98,491 | ₩94,820 | ₩97,071 | +2.09% | 278.8만 |
|---|
| 2025.11.17 | ₩95,811 | ₩97,084 | ₩94,069 | ₩94,994 | -0.85% | 172.5만 |
|---|
| 2025.11.14 | ₩97,808 | ₩98,679 | ₩96,468 | ₩96,522 | -1.32% | 204.1만 |
|---|
| 2025.11.13 | ₩99,644 | ₩101,198 | ₩99,496 | ₩99,858 | +0.22% | 223.6만 |
|---|
| 2025.11.12 | ₩98,947 | ₩99,992 | ₩97,862 | ₩99,952 | +1.02% | 142.8만 |
|---|
| 2025.11.11 | ₩98,022 | ₩99,456 | ₩97,098 | ₩98,987 | +0.98% | 144.3만 |
|---|
| 2025.11.10 | ₩97,620 | ₩99,255 | ₩97,178 | ₩98,639 | +1.04% | 259.3만 |
|---|
| 2025.11.07 | ₩93,493 | ₩94,177 | ₩92,783 | ₩94,163 | +0.72% | 158.6만 |
|---|
| 2025.11.06 | ₩95,530 | ₩95,557 | ₩93,413 | ₩93,788 | -1.82% | 139.6만 |
|---|
| 2025.11.05 | ₩93,024 | ₩94,833 | ₩93,024 | ₩94,458 | +1.54% | 108.1만 |
|---|
| 2025.11.04 | ₩94,753 | ₩94,833 | ₩93,332 | ₩93,842 | -0.96% | 124.2만 |
|---|
| 2025.11.03 | ₩95,543 | ₩96,093 | ₩94,739 | ₩95,811 | +0.28% | 73.8만 |
|---|
| 2025.10.31 | ₩94,029 | ₩94,900 | ₩93,520 | ₩94,672 | +0.68% | 71.1만 |
|---|
| 2025.10.30 | ₩94,672 | ₩95,677 | ₩94,337 | ₩94,538 | -0.14% | 131.2만 |
|---|
| 2025.10.29 | ₩97,460 | ₩98,384 | ₩96,937 | ₩97,111 | -0.36% | 110.7만 |
|---|
| 2025.10.28 | ₩98,170 | ₩98,424 | ₩96,629 | ₩96,964 | -1.23% | 127.5만 |
|---|
| 2025.10.27 | ₩98,813 | ₩99,282 | ₩98,063 | ₩98,719 | -0.09% | 111.6만 |
|---|
| 2025.10.24 | ₩96,870 | ₩98,049 | ₩96,870 | ₩97,540 | +0.69% | 100.7만 |
|---|
| 2025.10.23 | ₩95,141 | ₩95,932 | ₩94,311 | ₩95,249 | +0.11% | 97.9만 |
|---|
| 2025.10.22 | ₩94,203 | ₩95,945 | ₩94,203 | ₩94,833 | +0.67% | 95.7만 |
|---|
| 2025.10.21 | ₩95,289 | ₩96,066 | ₩95,007 | ₩95,610 | +0.34% | 189.6만 |
|---|
| 2025.10.20 | ₩94,927 | ₩96,173 | ₩94,538 | ₩95,651 | +0.76% | 82만 |
|---|
| 2025.10.17 | ₩93,399 | ₩94,445 | ₩93,131 | ₩93,989 | +0.63% | 207.5만 |
|---|
| 2025.10.16 | ₩94,445 | ₩94,900 | ₩93,493 | ₩94,056 | -0.41% | 115.8만 |
|---|
| 2025.10.15 | ₩94,940 | ₩95,021 | ₩93,239 | ₩93,547 | -1.47% | 154.8만 |
|---|
| 2025.10.14 | ₩92,046 | ₩94,163 | ₩91,590 | ₩94,016 | +2.14% | 205.8만 |
|---|
| 2025.10.13 | ₩96,481 | ₩96,950 | ₩94,431 | ₩94,806 | -1.74% | 165.6만 |
|---|
| 2025.10.10 | ₩97,902 | ₩100,193 | ₩93,667 | ₩93,909 | -4.08% | 421.4만 |
|---|