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 | ₩52,008 | ₩52,571 | ₩51,887 | ₩52,169 | +0.31% | 296.8만 |
| 2026.10.08 | ₩50,452 | ₩51,015 | ₩50,399 | ₩50,908 | +0.90% | 210.2만 |
| 2026.10.07 | ₩51,485 | ₩51,606 | ₩50,948 | ₩51,082 | -0.78% | 204만 |
| 2026.10.06 | ₩51,404 | ₩51,565 | ₩51,096 | ₩51,310 | -0.18% | 227.4만 |
| 2026.10.05 | ₩51,512 | ₩52,088 | ₩51,190 | ₩52,021 | +0.99% | 314.7만 |
| 2026.10.02 | ₩51,324 | ₩51,619 | ₩50,975 | ₩51,082 | -0.47% | 338.9만 |
| 2026.10.01 | ₩52,558 | ₩53,014 | ₩51,901 | ₩51,981 | -1.10% | 283.1만 |
| 2026.09.30 | ₩52,316 | ₩52,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,437 |
| +0.23% |
| 363.6만 |
| 2026.09.29 | ₩52,477 | ₩52,517 | ₩51,538 | ₩51,820 | -1.25% | 462.5만 |
|---|
| 2026.09.28 | ₩53,268 | ₩53,912 | ₩53,268 | ₩53,510 | +0.45% | 261.8만 |
|---|
| 2026.09.25 | ₩53,041 | ₩53,282 | ₩52,665 | ₩52,880 | -0.30% | 249.8만 |
|---|
| 2026.09.24 | ₩53,671 | ₩53,979 | ₩53,027 | ₩53,698 | +0.05% | 454.8만 |
|---|
| 2026.09.23 | ₩54,985 | ₩55,092 | ₩53,792 | ₩54,489 | -0.90% | 537.3만 |
|---|
| 2026.09.22 | ₩55,079 | ₩55,642 | ₩54,556 | ₩54,784 | -0.54% | 314.2만 |
|---|
| 2026.09.21 | ₩54,985 | ₩55,159 | ₩54,180 | ₩54,516 | -0.85% | 371.2만 |
|---|
| 2026.09.18 | ₩54,462 | ₩55,133 | ₩54,422 | ₩54,556 | +0.17% | 384.2만 |
|---|
| 2026.09.17 | ₩54,703 | ₩54,757 | ₩53,724 | ₩54,127 | -1.05% | 413.9만 |
|---|
| 2026.09.16 | ₩54,891 | ₩55,092 | ₩52,893 | ₩54,221 | -1.22% | 811.5만 |
|---|
| 2026.09.15 | ₩53,698 | ₩53,832 | ₩52,410 | ₩52,638 | -1.97% | 600.1만 |
|---|
| 2026.09.14 | ₩53,255 | ₩53,443 | ₩52,330 | ₩52,410 | -1.59% | 637.2만 |
|---|
| 2026.09.11 | ₩52,316 | ₩52,665 | ₩52,182 | ₩52,330 | +0.03% | 456.7만 |
|---|
| 2026.09.10 | ₩52,585 | ₩52,839 | ₩51,860 | ₩51,901 | -1.30% | 505.9만 |
|---|
| 2026.09.09 | ₩54,087 | ₩54,127 | ₩52,303 | ₩52,558 | -2.83% | 532.2만 |
|---|
| 2026.09.08 | ₩55,146 | ₩55,414 | ₩54,247 | ₩54,315 | -1.51% | 461.6만 |
|---|
| 2026.09.04 | ₩55,522 | ₩55,897 | ₩54,891 | ₩55,025 | -0.89% | 317.6만 |
|---|
| 2026.09.03 | ₩55,790 | ₩56,206 | ₩54,596 | ₩55,522 | -0.48% | 687.7만 |
|---|
| 2026.09.02 | ₩58,821 | ₩59,505 | ₩58,459 | ₩58,512 | -0.52% | 247만 |
|---|
| 2026.09.01 | ₩59,370 | ₩59,706 | ₩58,740 | ₩58,794 | -0.97% | 216만 |
|---|
| 2026.08.31 | ₩61,235 | ₩61,664 | ₩59,867 | ₩59,880 | -2.21% | 197만 |
|---|
| 2026.08.28 | ₩60,014 | ₩60,846 | ₩59,639 | ₩60,819 | +1.34% | 180.7만 |
|---|
| 2026.08.27 | ₩60,269 | ₩60,336 | ₩59,666 | ₩59,826 | -0.73% | 218.2만 |
|---|
| 2026.08.26 | ₩61,489 | ₩61,637 | ₩60,376 | ₩60,537 | -1.55% | 239.9만 |
|---|
| 2026.08.25 | ₩61,074 | ₩61,731 | ₩60,886 | ₩61,664 | +0.97% | 117.7만 |
|---|
| 2026.08.24 | ₩61,959 | ₩62,093 | ₩61,422 | ₩61,717 | -0.39% | 184.8만 |
|---|
| 2026.08.21 | ₩62,401 | ₩62,401 | ₩61,543 | ₩61,838 | -0.90% | 151.4만 |
|---|
| 2026.08.20 | ₩61,932 | ₩62,455 | ₩61,208 | ₩62,267 | +0.54% | 211.9만 |
|---|
| 2026.08.19 | ₩60,591 | ₩62,589 | ₩60,591 | ₩62,375 | +2.94% | 333.6만 |
|---|
| 2026.08.18 | ₩59,746 | ₩60,014 | ₩59,357 | ₩59,746 | 0.00% | 194.1만 |
|---|
| 2026.08.17 | ₩60,162 | ₩60,551 | ₩59,344 | ₩60,148 | -0.02% | 210.1만 |
|---|
| 2026.08.14 | ₩60,202 | ₩60,430 | ₩59,826 | ₩60,323 | +0.20% | 119.6만 |
|---|
| 2026.08.13 | ₩60,618 | ₩60,738 | ₩59,947 | ₩60,376 | -0.40% | 239.8만 |
|---|
| 2026.08.12 | ₩61,556 | ₩61,758 | ₩60,940 | ₩61,127 | -0.70% | 293.5만 |
|---|
| 2026.08.11 | ₩61,758 | ₩62,415 | ₩61,396 | ₩61,959 | +0.33% | 153.7만 |
|---|
| 2026.08.10 | ₩62,361 | ₩63,246 | ₩62,012 | ₩63,193 | +1.33% | 145.7만 |
|---|
| 2026.08.07 | ₩61,624 | ₩62,066 | ₩61,261 | ₩61,878 | +0.41% | 149.5만 |
|---|
| 2026.08.06 | ₩61,691 | ₩62,160 | ₩61,436 | ₩62,012 | +0.52% | 153.7만 |
|---|
| 2026.08.05 | ₩63,099 | ₩63,152 | ₩61,556 | ₩61,637 | -2.32% | 202.3만 |
|---|
| 2026.08.04 | ₩62,388 | ₩63,327 | ₩61,972 | ₩62,817 | +0.69% | 403.4만 |
|---|
| 2026.08.03 | ₩62,375 | ₩63,675 | ₩62,160 | ₩63,434 | +1.70% | 458.2만 |
|---|
| 2026.07.31 | ₩62,294 | ₩63,126 | ₩62,214 | ₩63,045 | +1.21% | 250.1만 |
|---|
| 2026.07.30 | ₩62,120 | ₩62,428 | ₩60,980 | ₩62,334 | +0.35% | 385.6만 |
|---|
| 2026.07.29 | ₩62,173 | ₩63,394 | ₩61,570 | ₩61,691 | -0.78% | 589.2만 |
|---|
| 2026.07.28 | ₩59,679 | ₩61,369 | ₩59,303 | ₩60,765 | +1.82% | 408.9만 |
|---|
| 2026.07.27 | ₩60,886 | ₩61,168 | ₩59,156 | ₩60,041 | -1.39% | 630.8만 |
|---|
| 2026.07.24 | ₩58,204 | ₩59,089 | ₩58,164 | ₩58,526 | +0.55% | 218.7만 |
|---|
| 2026.07.23 | ₩58,351 | ₩58,713 | ₩57,345 | ₩57,694 | -1.13% | 268.7만 |
|---|
| 2026.07.22 | ₩58,311 | ₩58,311 | ₩56,997 | ₩57,104 | -2.07% | 242.4만 |
|---|
| 2026.07.21 | ₩59,022 | ₩59,210 | ₩58,391 | ₩58,539 | -0.82% | 188.8만 |
|---|
| 2026.07.20 | ₩60,054 | ₩60,269 | ₩58,110 | ₩59,263 | -1.32% | 418.4만 |
|---|
| 2026.07.17 | ₩57,560 | ₩58,391 | ₩56,501 | ₩56,930 | -1.10% | 396.5만 |
|---|
| 2026.07.16 | ₩59,143 | ₩59,303 | ₩58,351 | ₩58,673 | -0.79% | 303.4만 |
|---|
| 2026.07.15 | ₩57,265 | ₩58,405 | ₩57,131 | ₩57,493 | +0.40% | 205.7만 |
|---|
| 2026.07.14 | ₩56,863 | ₩57,466 | ₩56,729 | ₩56,876 | +0.02% | 213.4만 |
|---|
| 2026.07.13 | ₩57,372 | ₩57,654 | ₩56,554 | ₩56,809 | -0.98% | 156.3만 |
|---|
| 2026.07.10 | ₩56,433 | ₩57,533 | ₩55,830 | ₩57,399 | +1.71% | 310.5만 |
|---|
| 2026.07.09 | ₩55,052 | ₩55,642 | ₩55,052 | ₩55,562 | +0.93% | 206만 |
|---|
| 2026.07.08 | ₩55,817 | ₩56,554 | ₩55,414 | ₩55,495 | -0.58% | 253.9만 |
|---|
| 2026.07.07 | ₩55,508 | ₩55,803 | ₩54,261 | ₩54,730 | -1.40% | 324.9만 |
|---|
| 2026.07.06 | ₩54,972 | ₩55,776 | ₩54,288 | ₩54,958 | -0.02% | 259.8만 |
|---|
| 2026.07.02 | ₩54,127 | ₩55,186 | ₩54,006 | ₩54,985 | +1.59% | 361.3만 |
|---|
| 2026.07.01 | ₩53,403 | ₩55,750 | ₩53,362 | ₩55,092 | +3.16% | 271.2만 |
|---|
| 2026.06.30 | ₩53,590 | ₩53,644 | ₩52,732 | ₩53,429 | -0.30% | 343.4만 |
|---|
| 2026.06.29 | ₩55,226 | ₩55,307 | ₩53,510 | ₩53,590 | -2.96% | 501.9만 |
|---|
| 2026.06.26 | ₩52,745 | ₩55,079 | ₩52,343 | ₩54,838 | +3.97% | 673.1만 |
|---|
| 2026.06.25 | ₩53,859 | ₩54,475 | ₩51,015 | ₩54,301 | +0.82% | 1437.6만 |
|---|
| 2026.06.24 | ₩60,805 | ₩62,442 | ₩60,752 | ₩62,093 | +2.12% | 292.4만 |
|---|
| 2026.06.23 | ₩61,007 | ₩61,141 | ₩59,853 | ₩61,020 | +0.02% | 345.4만 |
|---|
| 2026.06.22 | ₩60,269 | ₩62,763 | ₩60,269 | ₩62,254 | +3.29% | 427.8만 |
|---|
| 2026.06.18 | ₩61,624 | ₩62,053 | ₩60,349 | ₩60,484 | -1.85% | 559.1만 |
|---|
| 2026.06.17 | ₩62,589 | ₩63,769 | ₩62,415 | ₩62,670 | +0.13% | 250.2만 |
|---|
| 2026.06.16 | ₩62,817 | ₩63,193 | ₩61,530 | ₩61,999 | -1.30% | 342.9만 |
|---|
| 2026.06.15 | ₩63,059 | ₩63,944 | ₩63,045 | ₩63,568 | +0.81% | 217.7만 |
|---|
| 2026.06.12 | ₩63,622 | ₩63,783 | ₩62,227 | ₩62,321 | -2.04% | 208.9만 |
|---|
| 2026.06.11 | ₩62,951 | ₩63,783 | ₩62,509 | ₩63,555 | +0.96% | 281.3만 |
|---|
| 2026.06.10 | ₩64,547 | ₩65,486 | ₩63,903 | ₩64,333 | -0.33% | 268만 |
|---|
| 2026.06.09 | ₩63,649 | ₩63,957 | ₩62,924 | ₩63,085 | -0.88% | 258.4만 |
|---|
| 2026.06.08 | ₩63,970 | ₩64,252 | ₩63,085 | ₩63,313 | -1.03% | 238.5만 |
|---|
| 2026.06.05 | ₩64,373 | ₩64,480 | ₩63,313 | ₩63,957 | -0.65% | 365.7만 |
|---|
| 2026.06.04 | ₩64,789 | ₩66,022 | ₩64,319 | ₩64,453 | -0.52% | 203.6만 |
|---|
| 2026.06.03 | ₩63,984 | ₩64,400 | ₩63,528 | ₩64,292 | +0.48% | 245.1만 |
|---|
| 2026.06.02 | ₩65,915 | ₩66,170 | ₩64,949 | ₩65,003 | -1.38% | 241만 |
|---|
| 2026.06.01 | ₩64,373 | ₩65,030 | ₩64,252 | ₩64,762 | +0.60% | 308만 |
|---|
| 2026.05.29 | ₩63,059 | ₩64,681 | ₩62,656 | ₩63,608 | +0.87% | 309만 |
|---|
| 2026.05.28 | ₩62,468 | ₩63,756 | ₩62,093 | ₩63,139 | +1.07% | 289만 |
|---|
| 2026.05.27 | ₩63,193 | ₩64,426 | ₩63,018 | ₩64,118 | +1.46% | 258만 |
|---|
| 2026.05.26 | ₩62,562 | ₩64,078 | ₩62,522 | ₩63,501 | +1.50% | 416.3만 |
|---|
| 2026.05.22 | ₩62,361 | ₩63,689 | ₩61,583 | ₩62,187 | -0.28% | 539.1만 |
|---|
| 2026.05.21 | ₩64,198 | ₩64,561 | ₩63,555 | ₩64,453 | +0.40% | 390.8만 |
|---|
| 2026.05.20 | ₩65,043 | ₩65,137 | ₩63,662 | ₩65,124 | +0.12% | 422.8만 |
|---|
| 2026.05.19 | ₩66,492 | ₩67,296 | ₩65,633 | ₩65,647 | -1.27% | 305.8만 |
|---|
| 2026.05.18 | ₩65,700 | ₩66,599 | ₩65,231 | ₩66,143 | +0.67% | 306만 |
|---|
| 2026.05.15 | ₩66,559 | ₩67,350 | ₩66,438 | ₩66,532 | -0.04% | 242만 |
|---|
| 2026.05.14 | ₩68,235 | ₩68,651 | ₩67,296 | ₩67,431 | -1.18% | 241.3만 |
|---|
| 2026.05.13 | ₩69,617 | ₩71,575 | ₩69,201 | ₩70,113 | +0.71% | 290.2만 |
|---|
| 2026.05.12 | ₩69,603 | ₩70,005 | ₩68,544 | ₩69,751 | +0.21% | 307.1만 |
|---|
| 2026.05.11 | ₩68,758 | ₩70,689 | ₩68,678 | ₩70,005 | +1.81% | 347만 |
|---|
| 2026.05.08 | ₩71,494 | ₩72,084 | ₩70,596 | ₩70,649 | -1.18% | 220.8만 |
|---|
| 2026.05.07 | ₩72,902 | ₩73,077 | ₩71,145 | ₩71,575 | -1.82% | 224.7만 |
|---|
| 2026.05.06 | ₩70,810 | ₩73,090 | ₩70,274 | ₩73,023 | +3.13% | 283만 |
|---|
| 2026.05.05 | ₩70,327 | ₩70,864 | ₩70,126 | ₩70,274 | -0.08% | 184만 |
|---|
| 2026.05.04 | ₩71,548 | ₩71,655 | ₩70,689 | ₩70,823 | -1.01% | 259.3만 |
|---|
| 2026.05.01 | ₩73,036 | ₩73,036 | ₩72,393 | ₩72,714 | -0.44% | 141.6만 |
|---|
| 2026.04.30 | ₩72,245 | ₩72,983 | ₩71,521 | ₩72,701 | +0.63% | 225.7만 |
|---|
| 2026.04.29 | ₩70,797 | ₩71,186 | ₩69,992 | ₩70,783 | -0.02% | 220.3만 |
|---|
| 2026.04.28 | ₩70,756 | ₩71,387 | ₩70,180 | ₩70,193 | -0.80% | 214.7만 |
|---|
| 2026.04.27 | ₩70,475 | ₩71,440 | ₩69,885 | ₩71,347 | +1.24% | 398.1만 |
|---|
| 2026.04.24 | ₩71,266 | ₩71,266 | ₩70,663 | ₩71,226 | -0.06% | 189.4만 |
|---|
| 2026.04.23 | ₩71,266 | ₩71,293 | ₩70,153 | ₩71,011 | -0.36% | 283.7만 |
|---|
| 2026.04.22 | ₩72,661 | ₩72,875 | ₩71,816 | ₩72,352 | -0.42% | 337.2만 |
|---|
| 2026.04.21 | ₩73,720 | ₩73,948 | ₩72,996 | ₩73,291 | -0.58% | 384.3만 |
|---|
| 2026.04.20 | ₩72,554 | ₩73,814 | ₩72,352 | ₩73,774 | +1.68% | 267.2만 |
|---|
| 2026.04.17 | ₩74,538 | ₩74,699 | ₩73,841 | ₩74,015 | -0.70% | 256.9만 |
|---|
| 2026.04.16 | ₩73,801 | ₩74,096 | ₩72,956 | ₩73,345 | -0.62% | 452.2만 |
|---|
| 2026.04.15 | ₩70,998 | ₩72,929 | ₩70,998 | ₩72,580 | +2.23% | 468.9만 |
|---|
| 2026.04.14 | ₩68,678 | ₩70,636 | ₩68,664 | ₩70,502 | +2.66% | 283.8만 |
|---|
| 2026.04.13 | ₩68,141 | ₩69,496 | ₩68,034 | ₩69,429 | +1.89% | 150.6만 |
|---|
| 2026.04.10 | ₩69,080 | ₩69,469 | ₩68,624 | ₩68,825 | -0.37% | 151.5만 |
|---|
| 2026.04.09 | ₩68,906 | ₩69,067 | ₩67,806 | ₩68,852 | -0.08% | 174.2만 |
|---|
| 2026.04.08 | ₩69,737 | ₩70,958 | ₩69,375 | ₩69,563 | -0.25% | 301.7만 |
|---|
| 2026.04.07 | ₩67,176 | ₩67,390 | ₩66,545 | ₩67,350 | +0.26% | 145.1만 |
|---|
| 2026.04.06 | ₩67,068 | ₩68,047 | ₩66,975 | ₩67,176 | +0.16% | 132.1만 |
|---|
| 2026.04.02 | ₩66,371 | ₩68,141 | ₩66,358 | ₩67,699 | +2.00% | 137.2만 |
|---|
| 2026.04.01 | ₩67,390 | ₩67,672 | ₩66,022 | ₩66,773 | -0.92% | 217.9만 |
|---|
| 2026.03.31 | ₩65,392 | ₩66,814 | ₩65,070 | ₩66,773 | +2.11% | 314.7만 |
|---|
| 2026.03.30 | ₩65,298 | ₩66,398 | ₩65,298 | ₩65,942 | +0.99% | 320.6만 |
|---|
| 2026.03.27 | ₩66,975 | ₩67,390 | ₩65,017 | ₩65,030 | -2.90% | 440.9만 |
|---|
| 2026.03.26 | ₩67,162 | ₩68,195 | ₩66,975 | ₩67,350 | +0.28% | 217.6만 |
|---|
| 2026.03.25 | ₩69,254 | ₩69,254 | ₩68,289 | ₩68,852 | -0.58% | 214.7만 |
|---|
| 2026.03.24 | ₩68,101 | ₩68,865 | ₩67,726 | ₩68,637 | +0.79% | 262.9만 |
|---|
| 2026.03.23 | ₩68,101 | ₩69,697 | ₩67,994 | ₩68,825 | +1.06% | 292.7만 |
|---|
| 2026.03.20 | ₩69,214 | ₩69,348 | ₩68,450 | ₩68,477 | -1.07% | 211.8만 |
|---|
| 2026.03.19 | ₩68,383 | ₩69,630 | ₩67,994 | ₩69,375 | +1.45% | 212.8만 |
|---|
| 2026.03.18 | ₩69,804 | ₩70,582 | ₩69,590 | ₩69,684 | -0.17% | 142.3만 |
|---|
| 2026.03.17 | ₩70,944 | ₩70,958 | ₩70,032 | ₩70,287 | -0.93% | 115만 |
|---|
| 2026.03.16 | ₩70,220 | ₩70,917 | ₩70,005 | ₩70,072 | -0.21% | 215.5만 |
|---|
| 2026.03.13 | ₩69,496 | ₩70,086 | ₩69,174 | ₩69,362 | -0.19% | 257만 |
|---|
| 2026.03.12 | ₩69,952 | ₩70,193 | ₩69,603 | ₩69,643 | -0.44% | 231.9만 |
|---|
| 2026.03.11 | ₩71,360 | ₩71,360 | ₩69,617 | ₩69,871 | -2.09% | 226.4만 |
|---|
| 2026.03.10 | ₩72,258 | ₩72,433 | ₩70,756 | ₩71,320 | -1.30% | 279.1만 |
|---|
| 2026.03.09 | ₩70,756 | ₩72,098 | ₩69,536 | ₩72,071 | +1.86% | 428.1만 |
|---|
| 2026.03.06 | ₩70,971 | ₩72,741 | ₩70,649 | ₩72,419 | +2.04% | 594.1만 |
|---|
| 2026.03.05 | ₩67,685 | ₩69,764 | ₩67,216 | ₩69,684 | +2.95% | 495.2만 |
|---|
| 2026.03.04 | ₩69,134 | ₩69,147 | ₩67,296 | ₩68,208 | -1.34% | 268만 |
|---|
| 2026.03.03 | ₩67,658 | ₩69,858 | ₩66,358 | ₩69,335 | +2.48% | 538.1만 |
|---|
| 2026.03.02 | ₩68,396 | ₩69,389 | ₩67,994 | ₩69,040 | +0.94% | 392.6만 |
|---|
| 2026.02.27 | ₩69,912 | ₩71,078 | ₩69,885 | ₩70,569 | +0.94% | 298.2만 |
|---|
| 2026.02.26 | ₩69,979 | ₩70,837 | ₩69,147 | ₩70,099 | +0.17% | 658.9만 |
|---|
| 2026.02.25 | ₩71,977 | ₩72,232 | ₩70,528 | ₩71,963 | -0.02% | 382.9만 |
|---|
| 2026.02.24 | ₩70,823 | ₩72,500 | ₩70,180 | ₩72,111 | +1.82% | 364만 |
|---|
| 2026.02.23 | ₩72,741 | ₩72,781 | ₩70,676 | ₩70,984 | -2.42% | 344만 |
|---|
| 2026.02.20 | ₩71,789 | ₩73,291 | ₩71,279 | ₩73,184 | +1.94% | 353.2만 |
|---|
| 2026.02.19 | ₩75,423 | ₩75,692 | ₩74,015 | ₩74,216 | -1.60% | 177만 |
|---|
| 2026.02.18 | ₩75,504 | ₩75,960 | ₩75,075 | ₩75,946 | +0.59% | 412만 |
|---|
| 2026.02.17 | ₩72,433 | ₩75,705 | ₩72,004 | ₩75,263 | +3.91% | 356.6만 |
|---|
| 2026.02.13 | ₩71,776 | ₩73,063 | ₩71,481 | ₩72,996 | +1.70% | 433만 |
|---|
| 2026.02.12 | ₩75,102 | ₩75,169 | ₩72,862 | ₩73,036 | -2.75% | 662.2만 |
|---|
| 2026.02.11 | ₩76,939 | ₩77,744 | ₩75,799 | ₩77,703 | +0.99% | 404.7만 |
|---|
| 2026.02.10 | ₩77,100 | ₩77,703 | ₩76,751 | ₩77,113 | +0.02% | 500.5만 |
|---|
| 2026.02.09 | ₩78,320 | ₩79,179 | ₩77,918 | ₩78,562 | +0.31% | 391.6만 |
|---|
| 2026.02.06 | ₩77,247 | ₩79,809 | ₩77,247 | ₩79,661 | +3.13% | 295.9만 |
|---|
| 2026.02.05 | ₩76,832 | ₩78,012 | ₩76,376 | ₩76,912 | +0.10% | 366.5만 |
|---|
| 2026.02.04 | ₩78,495 | ₩78,642 | ₩76,523 | ₩76,966 | -1.95% | 1022.2만 |
|---|
| 2026.02.03 | ₩82,786 | ₩83,162 | ₩80,734 | ₩81,110 | -2.02% | 371.1만 |
|---|
| 2026.02.02 | ₩81,780 | ₩83,202 | ₩81,686 | ₩83,162 | +1.69% | 237.4만 |
|---|
| 2026.01.30 | ₩83,041 | ₩83,135 | ₩81,432 | ₩82,303 | -0.89% | 276.7만 |
|---|
| 2026.01.29 | ₩83,081 | ₩83,872 | ₩82,276 | ₩83,175 | +0.11% | 482.5만 |
|---|
| 2026.01.28 | ₩84,114 | ₩84,664 | ₩83,296 | ₩83,685 | -0.51% | 435.7만 |
|---|
| 2026.01.27 | ₩85,978 | ₩86,152 | ₩83,685 | ₩83,738 | -2.60% | 435.4만 |
|---|
| 2026.01.26 | ₩84,167 | ₩85,817 | ₩84,167 | ₩85,790 | +1.93% | 369.9만 |
|---|
| 2026.01.23 | ₩83,323 | ₩84,717 | ₩83,323 | ₩84,328 | +1.21% | 344.5만 |
|---|
| 2026.01.22 | ₩83,081 | ₩83,953 | ₩82,665 | ₩83,282 | +0.24% | 565.6만 |
|---|
| 2026.01.21 | ₩83,779 | ₩84,436 | ₩82,920 | ₩83,282 | -0.59% | 370.4만 |
|---|
| 2026.01.20 | ₩82,236 | ₩83,095 | ₩80,654 | ₩81,096 | -1.39% | 660만 |
|---|
| 2026.01.16 | ₩81,110 | ₩84,382 | ₩80,734 | ₩82,840 | +2.13% | 840.8만 |
|---|
| 2026.01.15 | ₩81,780 | ₩83,537 | ₩81,418 | ₩82,209 | +0.52% | 937.4만 |
|---|
| 2026.01.14 | ₩84,530 | ₩87,172 | ₩82,250 | ₩84,194 | -0.40% | 3404.8만 |
|---|
| 2026.01.13 | ₩104,767 | ₩105,236 | ₩101,173 | ₩101,494 | -3.12% | 234.9만 |
|---|
| 2026.01.12 | ₩103,815 | ₩105,933 | ₩103,721 | ₩105,893 | +2.00% | 190.4만 |
|---|
| 2026.01.09 | ₩102,929 | ₩103,010 | ₩101,280 | ₩101,468 | -1.42% | 90.7만 |
|---|
| 2026.01.08 | ₩102,795 | ₩104,136 | ₩102,795 | ₩103,023 | +0.22% | 124.1만 |
|---|
| 2026.01.07 | ₩102,581 | ₩103,023 | ₩101,588 | ₩102,138 | -0.43% | 109.3만 |
|---|
| 2026.01.06 | ₩103,345 | ₩104,083 | ₩102,004 | ₩102,058 | -1.25% | 196.7만 |
|---|
| 2026.01.05 | ₩99,389 | ₩101,602 | ₩98,987 | ₩100,784 | +1.40% | 131만 |
|---|
| 2026.01.02 | ₩99,376 | ₩100,314 | ₩99,134 | ₩99,899 | +0.53% | 140.4만 |
|---|
| 2025.12.31 | ₩96,036 | ₩96,734 | ₩95,889 | ₩96,439 | +0.42% | 105.3만 |
|---|
| 2025.12.30 | ₩97,900 | ₩98,544 | ₩96,988 | ₩96,988 | -0.93% | 84.3만 |
|---|
| 2025.12.29 | ₩96,787 | ₩97,431 | ₩96,626 | ₩97,377 | +0.61% | 61.5만 |
|---|
| 2025.12.26 | ₩96,975 | ₩97,270 | ₩96,760 | ₩97,230 | +0.26% | 37.6만 |
|---|
| 2025.12.24 | ₩97,203 | ₩97,847 | ₩96,787 | ₩96,881 | -0.33% | 79만 |
|---|
| 2025.12.23 | ₩98,423 | ₩98,517 | ₩96,962 | ₩97,203 | -1.24% | 119.7만 |
|---|
| 2025.12.22 | ₩98,571 | ₩99,644 | ₩98,450 | ₩98,920 | +0.35% | 190.1만 |
|---|
| 2025.12.19 | ₩96,251 | ₩97,739 | ₩95,607 | ₩96,854 | +0.63% | 156.7만 |
|---|
| 2025.12.18 | ₩96,439 | ₩96,948 | ₩95,540 | ₩95,553 | -0.92% | 103.8만 |
|---|
| 2025.12.17 | ₩96,559 | ₩98,169 | ₩96,143 | ₩96,358 | -0.21% | 323.6만 |
|---|
| 2025.12.16 | ₩95,232 | ₩95,741 | ₩94,776 | ₩95,071 | -0.17% | 101만 |
|---|
| 2025.12.15 | ₩95,218 | ₩96,653 | ₩94,843 | ₩95,741 | +0.55% | 150.4만 |
|---|
| 2025.12.12 | ₩94,628 | ₩95,178 | ₩94,025 | ₩94,950 | +0.34% | 176.4만 |
|---|
| 2025.12.11 | ₩93,984 | ₩94,507 | ₩93,689 | ₩94,051 | +0.07% | 178만 |
|---|
| 2025.12.10 | ₩94,145 | ₩95,205 | ₩94,051 | ₩94,990 | +0.90% | 132.9만 |
|---|
| 2025.12.09 | ₩93,153 | ₩94,145 | ₩92,777 | ₩94,038 | +0.95% | 320.5만 |
|---|
| 2025.12.08 | ₩94,668 | ₩94,802 | ₩93,528 | ₩94,078 | -0.62% | 246.1만 |
|---|
| 2025.12.05 | ₩95,205 | ₩96,666 | ₩94,708 | ₩96,224 | +1.07% | 123.7만 |
|---|
| 2025.12.04 | ₩95,701 | ₩96,546 | ₩95,191 | ₩95,379 | -0.34% | 90.4만 |
|---|
| 2025.12.03 | ₩92,335 | ₩94,910 | ₩92,308 | ₩94,843 | +2.72% | 193.4만 |
|---|
| 2025.12.02 | ₩93,877 | ₩94,480 | ₩93,609 | ₩94,132 | +0.27% | 172.9만 |
|---|
| 2025.12.01 | ₩93,676 | ₩94,615 | ₩93,206 | ₩94,253 | +0.62% | 192.4만 |
|---|
| 2025.11.28 | ₩92,536 | ₩94,011 | ₩92,536 | ₩93,770 | +1.33% | 198.3만 |
|---|
| 2025.11.26 | ₩93,046 | ₩94,118 | ₩93,019 | ₩93,501 | +0.49% | 211.9만 |
|---|
| 2025.11.25 | ₩94,749 | ₩95,071 | ₩93,904 | ₩94,279 | -0.50% | 165.2만 |
|---|
| 2025.11.24 | ₩93,877 | ₩94,735 | ₩93,220 | ₩94,132 | +0.27% | 335.6만 |
|---|
| 2025.11.21 | ₩92,067 | ₩94,025 | ₩92,067 | ₩93,676 | +1.75% | 409.5만 |
|---|
| 2025.11.20 | ₩95,553 | ₩96,197 | ₩93,569 | ₩93,622 | -2.02% | 330.6만 |
|---|
| 2025.11.19 | ₩98,303 | ₩98,490 | ₩96,666 | ₩97,163 | -1.16% | 261.7만 |
|---|
| 2025.11.18 | ₩95,164 | ₩98,571 | ₩94,896 | ₩97,149 | +2.09% | 278.8만 |
|---|
| 2025.11.17 | ₩95,889 | ₩97,163 | ₩94,145 | ₩95,071 | -0.85% | 172.5만 |
|---|
| 2025.11.14 | ₩97,887 | ₩98,759 | ₩96,546 | ₩96,599 | -1.32% | 204.1만 |
|---|
| 2025.11.13 | ₩99,724 | ₩101,280 | ₩99,577 | ₩99,939 | +0.22% | 223.6만 |
|---|
| 2025.11.12 | ₩99,027 | ₩100,073 | ₩97,941 | ₩100,033 | +1.02% | 142.8만 |
|---|
| 2025.11.11 | ₩98,101 | ₩99,536 | ₩97,176 | ₩99,067 | +0.98% | 144.3만 |
|---|
| 2025.11.10 | ₩97,699 | ₩99,335 | ₩97,257 | ₩98,718 | +1.04% | 259.3만 |
|---|
| 2025.11.07 | ₩93,569 | ₩94,253 | ₩92,858 | ₩94,239 | +0.72% | 158.6만 |
|---|
| 2025.11.06 | ₩95,607 | ₩95,634 | ₩93,488 | ₩93,864 | -1.82% | 139.6만 |
|---|
| 2025.11.05 | ₩93,099 | ₩94,910 | ₩93,099 | ₩94,534 | +1.54% | 108.1만 |
|---|
| 2025.11.04 | ₩94,829 | ₩94,910 | ₩93,408 | ₩93,917 | -0.96% | 124.2만 |
|---|
| 2025.11.03 | ₩95,620 | ₩96,170 | ₩94,816 | ₩95,889 | +0.28% | 73.8만 |
|---|
| 2025.10.31 | ₩94,105 | ₩94,977 | ₩93,595 | ₩94,749 | +0.68% | 71.1만 |
|---|
| 2025.10.30 | ₩94,749 | ₩95,755 | ₩94,413 | ₩94,615 | -0.14% | 131.2만 |
|---|
| 2025.10.29 | ₩97,538 | ₩98,464 | ₩97,015 | ₩97,190 | -0.36% | 110.7만 |
|---|
| 2025.10.28 | ₩98,249 | ₩98,504 | ₩96,707 | ₩97,042 | -1.23% | 127.5만 |
|---|
| 2025.10.27 | ₩98,893 | ₩99,362 | ₩98,142 | ₩98,799 | -0.09% | 111.6만 |
|---|
| 2025.10.24 | ₩96,948 | ₩98,128 | ₩96,948 | ₩97,619 | +0.69% | 100.7만 |
|---|
| 2025.10.23 | ₩95,218 | ₩96,009 | ₩94,387 | ₩95,325 | +0.11% | 97.9만 |
|---|
| 2025.10.22 | ₩94,279 | ₩96,023 | ₩94,279 | ₩94,910 | +0.67% | 95.7만 |
|---|
| 2025.10.21 | ₩95,366 | ₩96,143 | ₩95,084 | ₩95,687 | +0.34% | 189.6만 |
|---|
| 2025.10.20 | ₩95,004 | ₩96,251 | ₩94,615 | ₩95,728 | +0.76% | 82만 |
|---|
| 2025.10.17 | ₩93,475 | ₩94,521 | ₩93,206 | ₩94,065 | +0.63% | 207.5만 |
|---|
| 2025.10.16 | ₩94,521 | ₩94,977 | ₩93,569 | ₩94,132 | -0.41% | 115.8만 |
|---|
| 2025.10.15 | ₩95,017 | ₩95,097 | ₩93,314 | ₩93,622 | -1.47% | 154.8만 |
|---|
| 2025.10.14 | ₩92,120 | ₩94,239 | ₩91,664 | ₩94,092 | +2.14% | 205.8만 |
|---|
| 2025.10.13 | ₩96,559 | ₩97,029 | ₩94,507 | ₩94,883 | -1.74% | 165.6만 |
|---|
| 2025.10.10 | ₩97,981 | ₩100,274 | ₩93,743 | ₩93,984 | -4.08% | 421.4만 |
|---|