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 | ₩52,003 | ₩52,566 | ₩51,882 | ₩52,164 | +0.31% | 296.8만 |
| 2026.10.08 | ₩50,447 | ₩51,011 | ₩50,394 | ₩50,903 | +0.90% | 210.2만 |
| 2026.10.07 | ₩51,480 | ₩51,601 | ₩50,943 | ₩51,078 | -0.78% | 204만 |
| 2026.10.06 | ₩51,399 | ₩51,560 | ₩51,091 | ₩51,306 | -0.18% | 227.4만 |
| 2026.10.05 | ₩51,507 | ₩52,083 | ₩51,185 | ₩52,016 | +0.99% | 314.7만 |
| 2026.10.02 | ₩51,319 | ₩51,614 | ₩50,970 | ₩51,078 | -0.47% | 338.9만 |
| 2026.10.01 | ₩52,553 | ₩53,009 | ₩51,896 | ₩51,976 | -1.10% | 283.1만 |
| 2026.09.30 | ₩52,311 | ₩52,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,432 |
| +0.23% |
| 363.6만 |
| 2026.09.29 | ₩52,472 | ₩52,512 | ₩51,533 | ₩51,815 | -1.25% | 462.5만 |
|---|
| 2026.09.28 | ₩53,263 | ₩53,907 | ₩53,263 | ₩53,505 | +0.45% | 261.8만 |
|---|
| 2026.09.25 | ₩53,035 | ₩53,277 | ₩52,660 | ₩52,874 | -0.30% | 249.8만 |
|---|
| 2026.09.24 | ₩53,666 | ₩53,974 | ₩53,022 | ₩53,692 | +0.05% | 454.8만 |
|---|
| 2026.09.23 | ₩54,980 | ₩55,087 | ₩53,786 | ₩54,484 | -0.90% | 537.3만 |
|---|
| 2026.09.22 | ₩55,074 | ₩55,637 | ₩54,551 | ₩54,779 | -0.54% | 314.2만 |
|---|
| 2026.09.21 | ₩54,980 | ₩55,154 | ₩54,175 | ₩54,510 | -0.85% | 371.2만 |
|---|
| 2026.09.18 | ₩54,457 | ₩55,127 | ₩54,417 | ₩54,551 | +0.17% | 384.2만 |
|---|
| 2026.09.17 | ₩54,698 | ₩54,752 | ₩53,719 | ₩54,122 | -1.05% | 413.9만 |
|---|
| 2026.09.16 | ₩54,886 | ₩55,087 | ₩52,888 | ₩54,215 | -1.22% | 811.5만 |
|---|
| 2026.09.15 | ₩53,692 | ₩53,827 | ₩52,405 | ₩52,633 | -1.97% | 600.1만 |
|---|
| 2026.09.14 | ₩53,250 | ₩53,438 | ₩52,325 | ₩52,405 | -1.59% | 637.2만 |
|---|
| 2026.09.11 | ₩52,311 | ₩52,660 | ₩52,177 | ₩52,325 | +0.03% | 456.7만 |
|---|
| 2026.09.10 | ₩52,579 | ₩52,834 | ₩51,855 | ₩51,896 | -1.30% | 505.9만 |
|---|
| 2026.09.09 | ₩54,081 | ₩54,122 | ₩52,298 | ₩52,553 | -2.83% | 532.2만 |
|---|
| 2026.09.08 | ₩55,141 | ₩55,409 | ₩54,242 | ₩54,309 | -1.51% | 461.6만 |
|---|
| 2026.09.04 | ₩55,516 | ₩55,892 | ₩54,886 | ₩55,020 | -0.89% | 317.6만 |
|---|
| 2026.09.03 | ₩55,784 | ₩56,200 | ₩54,591 | ₩55,516 | -0.48% | 687.7만 |
|---|
| 2026.09.02 | ₩58,815 | ₩59,499 | ₩58,453 | ₩58,507 | -0.52% | 247만 |
|---|
| 2026.09.01 | ₩59,365 | ₩59,700 | ₩58,734 | ₩58,788 | -0.97% | 216만 |
|---|
| 2026.08.31 | ₩61,229 | ₩61,658 | ₩59,861 | ₩59,874 | -2.21% | 197만 |
|---|
| 2026.08.28 | ₩60,008 | ₩60,840 | ₩59,633 | ₩60,813 | +1.34% | 180.7만 |
|---|
| 2026.08.27 | ₩60,263 | ₩60,330 | ₩59,660 | ₩59,821 | -0.73% | 218.2만 |
|---|
| 2026.08.26 | ₩61,483 | ₩61,631 | ₩60,370 | ₩60,531 | -1.55% | 239.9만 |
|---|
| 2026.08.25 | ₩61,068 | ₩61,725 | ₩60,880 | ₩61,658 | +0.97% | 117.7만 |
|---|
| 2026.08.24 | ₩61,953 | ₩62,087 | ₩61,416 | ₩61,711 | -0.39% | 184.8만 |
|---|
| 2026.08.21 | ₩62,395 | ₩62,395 | ₩61,537 | ₩61,832 | -0.90% | 151.4만 |
|---|
| 2026.08.20 | ₩61,926 | ₩62,449 | ₩61,202 | ₩62,261 | +0.54% | 211.9만 |
|---|
| 2026.08.19 | ₩60,585 | ₩62,583 | ₩60,585 | ₩62,369 | +2.94% | 333.6만 |
|---|
| 2026.08.18 | ₩59,740 | ₩60,008 | ₩59,351 | ₩59,740 | 0.00% | 194.1만 |
|---|
| 2026.08.17 | ₩60,156 | ₩60,545 | ₩59,338 | ₩60,143 | -0.02% | 210.1만 |
|---|
| 2026.08.14 | ₩60,196 | ₩60,424 | ₩59,821 | ₩60,317 | +0.20% | 119.6만 |
|---|
| 2026.08.13 | ₩60,612 | ₩60,733 | ₩59,941 | ₩60,370 | -0.40% | 239.8만 |
|---|
| 2026.08.12 | ₩61,551 | ₩61,752 | ₩60,934 | ₩61,121 | -0.70% | 293.5만 |
|---|
| 2026.08.11 | ₩61,752 | ₩62,409 | ₩61,390 | ₩61,953 | +0.33% | 153.7만 |
|---|
| 2026.08.10 | ₩62,355 | ₩63,240 | ₩62,006 | ₩63,187 | +1.33% | 145.7만 |
|---|
| 2026.08.07 | ₩61,618 | ₩62,060 | ₩61,256 | ₩61,872 | +0.41% | 149.5만 |
|---|
| 2026.08.06 | ₩61,685 | ₩62,154 | ₩61,430 | ₩62,006 | +0.52% | 153.7만 |
|---|
| 2026.08.05 | ₩63,093 | ₩63,146 | ₩61,551 | ₩61,631 | -2.32% | 202.3만 |
|---|
| 2026.08.04 | ₩62,382 | ₩63,321 | ₩61,966 | ₩62,811 | +0.69% | 403.4만 |
|---|
| 2026.08.03 | ₩62,369 | ₩63,669 | ₩62,154 | ₩63,428 | +1.70% | 458.2만 |
|---|
| 2026.07.31 | ₩62,288 | ₩63,119 | ₩62,208 | ₩63,039 | +1.21% | 250.1만 |
|---|
| 2026.07.30 | ₩62,114 | ₩62,422 | ₩60,974 | ₩62,328 | +0.35% | 385.6만 |
|---|
| 2026.07.29 | ₩62,167 | ₩63,388 | ₩61,564 | ₩61,685 | -0.78% | 589.2만 |
|---|
| 2026.07.28 | ₩59,673 | ₩61,363 | ₩59,298 | ₩60,759 | +1.82% | 408.9만 |
|---|
| 2026.07.27 | ₩60,880 | ₩61,162 | ₩59,150 | ₩60,035 | -1.39% | 630.8만 |
|---|
| 2026.07.24 | ₩58,198 | ₩59,083 | ₩58,158 | ₩58,520 | +0.55% | 218.7만 |
|---|
| 2026.07.23 | ₩58,346 | ₩58,708 | ₩57,340 | ₩57,689 | -1.13% | 268.7만 |
|---|
| 2026.07.22 | ₩58,305 | ₩58,305 | ₩56,991 | ₩57,099 | -2.07% | 242.4만 |
|---|
| 2026.07.21 | ₩59,016 | ₩59,204 | ₩58,386 | ₩58,533 | -0.82% | 188.8만 |
|---|
| 2026.07.20 | ₩60,049 | ₩60,263 | ₩58,104 | ₩59,257 | -1.32% | 418.4만 |
|---|
| 2026.07.17 | ₩57,554 | ₩58,386 | ₩56,495 | ₩56,924 | -1.10% | 396.5만 |
|---|
| 2026.07.16 | ₩59,137 | ₩59,298 | ₩58,346 | ₩58,667 | -0.79% | 303.4만 |
|---|
| 2026.07.15 | ₩57,259 | ₩58,399 | ₩57,125 | ₩57,487 | +0.40% | 205.7만 |
|---|
| 2026.07.14 | ₩56,857 | ₩57,461 | ₩56,723 | ₩56,871 | +0.02% | 213.4만 |
|---|
| 2026.07.13 | ₩57,367 | ₩57,648 | ₩56,549 | ₩56,803 | -0.98% | 156.3만 |
|---|
| 2026.07.10 | ₩56,428 | ₩57,528 | ₩55,825 | ₩57,394 | +1.71% | 310.5만 |
|---|
| 2026.07.09 | ₩55,047 | ₩55,637 | ₩55,047 | ₩55,556 | +0.93% | 206만 |
|---|
| 2026.07.08 | ₩55,811 | ₩56,549 | ₩55,409 | ₩55,489 | -0.58% | 253.9만 |
|---|
| 2026.07.07 | ₩55,503 | ₩55,798 | ₩54,256 | ₩54,725 | -1.40% | 324.9만 |
|---|
| 2026.07.06 | ₩54,966 | ₩55,771 | ₩54,282 | ₩54,953 | -0.02% | 259.8만 |
|---|
| 2026.07.02 | ₩54,122 | ₩55,181 | ₩54,001 | ₩54,980 | +1.59% | 361.3만 |
|---|
| 2026.07.01 | ₩53,397 | ₩55,744 | ₩53,357 | ₩55,087 | +3.16% | 271.2만 |
|---|
| 2026.06.30 | ₩53,585 | ₩53,639 | ₩52,727 | ₩53,424 | -0.30% | 343.4만 |
|---|
| 2026.06.29 | ₩55,221 | ₩55,302 | ₩53,505 | ₩53,585 | -2.96% | 501.9만 |
|---|
| 2026.06.26 | ₩52,740 | ₩55,074 | ₩52,338 | ₩54,832 | +3.97% | 673.1만 |
|---|
| 2026.06.25 | ₩53,853 | ₩54,470 | ₩51,011 | ₩54,296 | +0.82% | 1437.6만 |
|---|
| 2026.06.24 | ₩60,800 | ₩62,436 | ₩60,746 | ₩62,087 | +2.12% | 292.4만 |
|---|
| 2026.06.23 | ₩61,001 | ₩61,135 | ₩59,847 | ₩61,014 | +0.02% | 345.4만 |
|---|
| 2026.06.22 | ₩60,263 | ₩62,757 | ₩60,263 | ₩62,248 | +3.29% | 427.8만 |
|---|
| 2026.06.18 | ₩61,618 | ₩62,047 | ₩60,344 | ₩60,478 | -1.85% | 559.1만 |
|---|
| 2026.06.17 | ₩62,583 | ₩63,763 | ₩62,409 | ₩62,664 | +0.13% | 250.2만 |
|---|
| 2026.06.16 | ₩62,811 | ₩63,187 | ₩61,524 | ₩61,993 | -1.30% | 342.9만 |
|---|
| 2026.06.15 | ₩63,052 | ₩63,937 | ₩63,039 | ₩63,562 | +0.81% | 217.7만 |
|---|
| 2026.06.12 | ₩63,616 | ₩63,777 | ₩62,221 | ₩62,315 | -2.04% | 208.9만 |
|---|
| 2026.06.11 | ₩62,945 | ₩63,777 | ₩62,503 | ₩63,549 | +0.96% | 281.3만 |
|---|
| 2026.06.10 | ₩64,541 | ₩65,480 | ₩63,897 | ₩64,326 | -0.33% | 268만 |
|---|
| 2026.06.09 | ₩63,642 | ₩63,951 | ₩62,918 | ₩63,079 | -0.88% | 258.4만 |
|---|
| 2026.06.08 | ₩63,964 | ₩64,246 | ₩63,079 | ₩63,307 | -1.03% | 238.5만 |
|---|
| 2026.06.05 | ₩64,367 | ₩64,474 | ₩63,307 | ₩63,951 | -0.65% | 365.7만 |
|---|
| 2026.06.04 | ₩64,782 | ₩66,016 | ₩64,313 | ₩64,447 | -0.52% | 203.6만 |
|---|
| 2026.06.03 | ₩63,978 | ₩64,393 | ₩63,522 | ₩64,286 | +0.48% | 245.1만 |
|---|
| 2026.06.02 | ₩65,909 | ₩66,163 | ₩64,943 | ₩64,997 | -1.38% | 241만 |
|---|
| 2026.06.01 | ₩64,367 | ₩65,024 | ₩64,246 | ₩64,755 | +0.60% | 308만 |
|---|
| 2026.05.29 | ₩63,052 | ₩64,675 | ₩62,650 | ₩63,602 | +0.87% | 309만 |
|---|
| 2026.05.28 | ₩62,462 | ₩63,750 | ₩62,087 | ₩63,133 | +1.07% | 289만 |
|---|
| 2026.05.27 | ₩63,187 | ₩64,420 | ₩63,012 | ₩64,112 | +1.46% | 258만 |
|---|
| 2026.05.26 | ₩62,556 | ₩64,072 | ₩62,516 | ₩63,495 | +1.50% | 416.3만 |
|---|
| 2026.05.22 | ₩62,355 | ₩63,683 | ₩61,577 | ₩62,181 | -0.28% | 539.1만 |
|---|
| 2026.05.21 | ₩64,192 | ₩64,554 | ₩63,549 | ₩64,447 | +0.40% | 390.8만 |
|---|
| 2026.05.20 | ₩65,037 | ₩65,131 | ₩63,656 | ₩65,118 | +0.12% | 422.8만 |
|---|
| 2026.05.19 | ₩66,485 | ₩67,290 | ₩65,627 | ₩65,640 | -1.27% | 305.8만 |
|---|
| 2026.05.18 | ₩65,694 | ₩66,593 | ₩65,225 | ₩66,137 | +0.67% | 306만 |
|---|
| 2026.05.15 | ₩66,552 | ₩67,344 | ₩66,432 | ₩66,526 | -0.04% | 242만 |
|---|
| 2026.05.14 | ₩68,229 | ₩68,644 | ₩67,290 | ₩67,424 | -1.18% | 241.3만 |
|---|
| 2026.05.13 | ₩69,610 | ₩71,568 | ₩69,194 | ₩70,106 | +0.71% | 290.2만 |
|---|
| 2026.05.12 | ₩69,596 | ₩69,999 | ₩68,537 | ₩69,744 | +0.21% | 307.1만 |
|---|
| 2026.05.11 | ₩68,752 | ₩70,683 | ₩68,671 | ₩69,999 | +1.81% | 347만 |
|---|
| 2026.05.08 | ₩71,487 | ₩72,077 | ₩70,589 | ₩70,642 | -1.18% | 220.8만 |
|---|
| 2026.05.07 | ₩72,895 | ₩73,069 | ₩71,138 | ₩71,568 | -1.82% | 224.7만 |
|---|
| 2026.05.06 | ₩70,803 | ₩73,083 | ₩70,267 | ₩73,016 | +3.13% | 283만 |
|---|
| 2026.05.05 | ₩70,320 | ₩70,857 | ₩70,119 | ₩70,267 | -0.08% | 184만 |
|---|
| 2026.05.04 | ₩71,541 | ₩71,648 | ₩70,683 | ₩70,817 | -1.01% | 259.3만 |
|---|
| 2026.05.01 | ₩73,029 | ₩73,029 | ₩72,386 | ₩72,707 | -0.44% | 141.6만 |
|---|
| 2026.04.30 | ₩72,238 | ₩72,976 | ₩71,514 | ₩72,694 | +0.63% | 225.7만 |
|---|
| 2026.04.29 | ₩70,790 | ₩71,179 | ₩69,985 | ₩70,776 | -0.02% | 220.3만 |
|---|
| 2026.04.28 | ₩70,750 | ₩71,380 | ₩70,173 | ₩70,186 | -0.80% | 214.7만 |
|---|
| 2026.04.27 | ₩70,468 | ₩71,433 | ₩69,878 | ₩71,340 | +1.24% | 398.1만 |
|---|
| 2026.04.24 | ₩71,259 | ₩71,259 | ₩70,656 | ₩71,219 | -0.06% | 189.4만 |
|---|
| 2026.04.23 | ₩71,259 | ₩71,286 | ₩70,146 | ₩71,004 | -0.36% | 283.7만 |
|---|
| 2026.04.22 | ₩72,654 | ₩72,868 | ₩71,809 | ₩72,345 | -0.42% | 337.2만 |
|---|
| 2026.04.21 | ₩73,713 | ₩73,941 | ₩72,989 | ₩73,284 | -0.58% | 384.3만 |
|---|
| 2026.04.20 | ₩72,546 | ₩73,807 | ₩72,345 | ₩73,767 | +1.68% | 267.2만 |
|---|
| 2026.04.17 | ₩74,531 | ₩74,692 | ₩73,834 | ₩74,008 | -0.70% | 256.9만 |
|---|
| 2026.04.16 | ₩73,794 | ₩74,089 | ₩72,949 | ₩73,338 | -0.62% | 452.2만 |
|---|
| 2026.04.15 | ₩70,991 | ₩72,922 | ₩70,991 | ₩72,573 | +2.23% | 468.9만 |
|---|
| 2026.04.14 | ₩68,671 | ₩70,629 | ₩68,658 | ₩70,495 | +2.66% | 283.8만 |
|---|
| 2026.04.13 | ₩68,135 | ₩69,489 | ₩68,027 | ₩69,422 | +1.89% | 150.6만 |
|---|
| 2026.04.10 | ₩69,073 | ₩69,462 | ₩68,617 | ₩68,819 | -0.37% | 151.5만 |
|---|
| 2026.04.09 | ₩68,899 | ₩69,060 | ₩67,799 | ₩68,845 | -0.08% | 174.2만 |
|---|
| 2026.04.08 | ₩69,730 | ₩70,951 | ₩69,368 | ₩69,556 | -0.25% | 301.7만 |
|---|
| 2026.04.07 | ₩67,169 | ₩67,384 | ₩66,539 | ₩67,344 | +0.26% | 145.1만 |
|---|
| 2026.04.06 | ₩67,062 | ₩68,041 | ₩66,968 | ₩67,169 | +0.16% | 132.1만 |
|---|
| 2026.04.02 | ₩66,365 | ₩68,135 | ₩66,351 | ₩67,692 | +2.00% | 137.2만 |
|---|
| 2026.04.01 | ₩67,384 | ₩67,665 | ₩66,016 | ₩66,767 | -0.92% | 217.9만 |
|---|
| 2026.03.31 | ₩65,386 | ₩66,807 | ₩65,064 | ₩66,767 | +2.11% | 314.7만 |
|---|
| 2026.03.30 | ₩65,292 | ₩66,391 | ₩65,292 | ₩65,935 | +0.99% | 320.6만 |
|---|
| 2026.03.27 | ₩66,968 | ₩67,384 | ₩65,010 | ₩65,024 | -2.90% | 440.9만 |
|---|
| 2026.03.26 | ₩67,156 | ₩68,188 | ₩66,968 | ₩67,344 | +0.28% | 217.6만 |
|---|
| 2026.03.25 | ₩69,248 | ₩69,248 | ₩68,282 | ₩68,845 | -0.58% | 214.7만 |
|---|
| 2026.03.24 | ₩68,094 | ₩68,859 | ₩67,719 | ₩68,631 | +0.79% | 262.9만 |
|---|
| 2026.03.23 | ₩68,094 | ₩69,690 | ₩67,987 | ₩68,819 | +1.06% | 292.7만 |
|---|
| 2026.03.20 | ₩69,207 | ₩69,342 | ₩68,443 | ₩68,470 | -1.07% | 211.8만 |
|---|
| 2026.03.19 | ₩68,376 | ₩69,623 | ₩67,987 | ₩69,368 | +1.45% | 212.8만 |
|---|
| 2026.03.18 | ₩69,797 | ₩70,575 | ₩69,583 | ₩69,677 | -0.17% | 142.3만 |
|---|
| 2026.03.17 | ₩70,937 | ₩70,951 | ₩70,025 | ₩70,280 | -0.93% | 115만 |
|---|
| 2026.03.16 | ₩70,213 | ₩70,910 | ₩69,999 | ₩70,066 | -0.21% | 215.5만 |
|---|
| 2026.03.13 | ₩69,489 | ₩70,079 | ₩69,167 | ₩69,355 | -0.19% | 257만 |
|---|
| 2026.03.12 | ₩69,945 | ₩70,186 | ₩69,596 | ₩69,637 | -0.44% | 231.9만 |
|---|
| 2026.03.11 | ₩71,353 | ₩71,353 | ₩69,610 | ₩69,865 | -2.09% | 226.4만 |
|---|
| 2026.03.10 | ₩72,251 | ₩72,426 | ₩70,750 | ₩71,313 | -1.30% | 279.1만 |
|---|
| 2026.03.09 | ₩70,750 | ₩72,091 | ₩69,529 | ₩72,064 | +1.86% | 428.1만 |
|---|
| 2026.03.06 | ₩70,964 | ₩72,734 | ₩70,642 | ₩72,412 | +2.04% | 594.1만 |
|---|
| 2026.03.05 | ₩67,679 | ₩69,757 | ₩67,209 | ₩69,677 | +2.95% | 495.2만 |
|---|
| 2026.03.04 | ₩69,127 | ₩69,140 | ₩67,290 | ₩68,202 | -1.34% | 268만 |
|---|
| 2026.03.03 | ₩67,652 | ₩69,851 | ₩66,351 | ₩69,328 | +2.48% | 538.1만 |
|---|
| 2026.03.02 | ₩68,389 | ₩69,382 | ₩67,987 | ₩69,033 | +0.94% | 392.6만 |
|---|
| 2026.02.27 | ₩69,905 | ₩71,071 | ₩69,878 | ₩70,562 | +0.94% | 298.2만 |
|---|
| 2026.02.26 | ₩69,972 | ₩70,830 | ₩69,140 | ₩70,093 | +0.17% | 658.9만 |
|---|
| 2026.02.25 | ₩71,970 | ₩72,225 | ₩70,522 | ₩71,956 | -0.02% | 382.9만 |
|---|
| 2026.02.24 | ₩70,817 | ₩72,493 | ₩70,173 | ₩72,104 | +1.82% | 364만 |
|---|
| 2026.02.23 | ₩72,734 | ₩72,774 | ₩70,669 | ₩70,978 | -2.42% | 344만 |
|---|
| 2026.02.20 | ₩71,782 | ₩73,284 | ₩71,273 | ₩73,177 | +1.94% | 353.2만 |
|---|
| 2026.02.19 | ₩75,416 | ₩75,684 | ₩74,008 | ₩74,209 | -1.60% | 177만 |
|---|
| 2026.02.18 | ₩75,497 | ₩75,953 | ₩75,067 | ₩75,939 | +0.59% | 412만 |
|---|
| 2026.02.17 | ₩72,426 | ₩75,698 | ₩71,997 | ₩75,255 | +3.91% | 356.6만 |
|---|
| 2026.02.13 | ₩71,769 | ₩73,056 | ₩71,474 | ₩72,989 | +1.70% | 433만 |
|---|
| 2026.02.12 | ₩75,094 | ₩75,161 | ₩72,855 | ₩73,029 | -2.75% | 662.2만 |
|---|
| 2026.02.11 | ₩76,931 | ₩77,736 | ₩75,792 | ₩77,696 | +0.99% | 404.7만 |
|---|
| 2026.02.10 | ₩77,092 | ₩77,696 | ₩76,744 | ₩77,106 | +0.02% | 500.5만 |
|---|
| 2026.02.09 | ₩78,313 | ₩79,171 | ₩77,910 | ₩78,554 | +0.31% | 391.6만 |
|---|
| 2026.02.06 | ₩77,240 | ₩79,801 | ₩77,240 | ₩79,654 | +3.13% | 295.9만 |
|---|
| 2026.02.05 | ₩76,824 | ₩78,004 | ₩76,368 | ₩76,905 | +0.10% | 366.5만 |
|---|
| 2026.02.04 | ₩78,487 | ₩78,634 | ₩76,516 | ₩76,958 | -1.95% | 1022.2만 |
|---|
| 2026.02.03 | ₩82,778 | ₩83,154 | ₩80,726 | ₩81,102 | -2.02% | 371.1만 |
|---|
| 2026.02.02 | ₩81,772 | ₩83,194 | ₩81,678 | ₩83,154 | +1.69% | 237.4만 |
|---|
| 2026.01.30 | ₩83,033 | ₩83,127 | ₩81,424 | ₩82,295 | -0.89% | 276.7만 |
|---|
| 2026.01.29 | ₩83,073 | ₩83,864 | ₩82,269 | ₩83,167 | +0.11% | 482.5만 |
|---|
| 2026.01.28 | ₩84,106 | ₩84,655 | ₩83,288 | ₩83,677 | -0.51% | 435.7만 |
|---|
| 2026.01.27 | ₩85,970 | ₩86,144 | ₩83,677 | ₩83,730 | -2.60% | 435.4만 |
|---|
| 2026.01.26 | ₩84,159 | ₩85,809 | ₩84,159 | ₩85,782 | +1.93% | 369.9만 |
|---|
| 2026.01.23 | ₩83,314 | ₩84,709 | ₩83,314 | ₩84,320 | +1.21% | 344.5만 |
|---|
| 2026.01.22 | ₩83,073 | ₩83,945 | ₩82,657 | ₩83,274 | +0.24% | 565.6만 |
|---|
| 2026.01.21 | ₩83,770 | ₩84,427 | ₩82,912 | ₩83,274 | -0.59% | 370.4만 |
|---|
| 2026.01.20 | ₩82,228 | ₩83,086 | ₩80,646 | ₩81,088 | -1.39% | 660만 |
|---|
| 2026.01.16 | ₩81,102 | ₩84,374 | ₩80,726 | ₩82,832 | +2.13% | 840.8만 |
|---|
| 2026.01.15 | ₩81,772 | ₩83,529 | ₩81,410 | ₩82,201 | +0.52% | 937.4만 |
|---|
| 2026.01.14 | ₩84,521 | ₩87,163 | ₩82,242 | ₩84,186 | -0.40% | 3404.8만 |
|---|
| 2026.01.13 | ₩104,757 | ₩105,226 | ₩101,163 | ₩101,485 | -3.12% | 234.9만 |
|---|
| 2026.01.12 | ₩103,804 | ₩105,923 | ₩103,711 | ₩105,883 | +2.00% | 190.4만 |
|---|
| 2026.01.09 | ₩102,919 | ₩103,000 | ₩101,270 | ₩101,458 | -1.42% | 90.7만 |
|---|
| 2026.01.08 | ₩102,785 | ₩104,126 | ₩102,785 | ₩103,013 | +0.22% | 124.1만 |
|---|
| 2026.01.07 | ₩102,571 | ₩103,013 | ₩101,578 | ₩102,128 | -0.43% | 109.3만 |
|---|
| 2026.01.06 | ₩103,335 | ₩104,073 | ₩101,994 | ₩102,048 | -1.25% | 196.7만 |
|---|
| 2026.01.05 | ₩99,379 | ₩101,592 | ₩98,977 | ₩100,774 | +1.40% | 131만 |
|---|
| 2026.01.02 | ₩99,366 | ₩100,305 | ₩99,124 | ₩99,889 | +0.53% | 140.4만 |
|---|
| 2025.12.31 | ₩96,027 | ₩96,724 | ₩95,879 | ₩96,429 | +0.42% | 105.3만 |
|---|
| 2025.12.30 | ₩97,891 | ₩98,534 | ₩96,979 | ₩96,979 | -0.93% | 84.3만 |
|---|
| 2025.12.29 | ₩96,778 | ₩97,421 | ₩96,617 | ₩97,368 | +0.61% | 61.5만 |
|---|
| 2025.12.26 | ₩96,966 | ₩97,261 | ₩96,751 | ₩97,220 | +0.26% | 37.6만 |
|---|
| 2025.12.24 | ₩97,194 | ₩97,837 | ₩96,778 | ₩96,872 | -0.33% | 79만 |
|---|
| 2025.12.23 | ₩98,414 | ₩98,508 | ₩96,952 | ₩97,194 | -1.24% | 119.7만 |
|---|
| 2025.12.22 | ₩98,561 | ₩99,634 | ₩98,441 | ₩98,910 | +0.35% | 190.1만 |
|---|
| 2025.12.19 | ₩96,241 | ₩97,730 | ₩95,598 | ₩96,845 | +0.63% | 156.7만 |
|---|
| 2025.12.18 | ₩96,429 | ₩96,939 | ₩95,531 | ₩95,544 | -0.92% | 103.8만 |
|---|
| 2025.12.17 | ₩96,550 | ₩98,159 | ₩96,134 | ₩96,349 | -0.21% | 323.6만 |
|---|
| 2025.12.16 | ₩95,222 | ₩95,732 | ₩94,766 | ₩95,061 | -0.17% | 101만 |
|---|
| 2025.12.15 | ₩95,209 | ₩96,644 | ₩94,833 | ₩95,732 | +0.55% | 150.4만 |
|---|
| 2025.12.12 | ₩94,619 | ₩95,169 | ₩94,015 | ₩94,941 | +0.34% | 176.4만 |
|---|
| 2025.12.11 | ₩93,975 | ₩94,498 | ₩93,680 | ₩94,042 | +0.07% | 178만 |
|---|
| 2025.12.10 | ₩94,136 | ₩95,195 | ₩94,042 | ₩94,981 | +0.90% | 132.9만 |
|---|
| 2025.12.09 | ₩93,144 | ₩94,136 | ₩92,768 | ₩94,029 | +0.95% | 320.5만 |
|---|
| 2025.12.08 | ₩94,659 | ₩94,793 | ₩93,519 | ₩94,069 | -0.62% | 246.1만 |
|---|
| 2025.12.05 | ₩95,195 | ₩96,657 | ₩94,699 | ₩96,215 | +1.07% | 123.7만 |
|---|
| 2025.12.04 | ₩95,692 | ₩96,536 | ₩95,182 | ₩95,370 | -0.34% | 90.4만 |
|---|
| 2025.12.03 | ₩92,326 | ₩94,900 | ₩92,299 | ₩94,833 | +2.72% | 193.4만 |
|---|
| 2025.12.02 | ₩93,868 | ₩94,471 | ₩93,600 | ₩94,123 | +0.27% | 172.9만 |
|---|
| 2025.12.01 | ₩93,667 | ₩94,605 | ₩93,197 | ₩94,243 | +0.62% | 192.4만 |
|---|
| 2025.11.28 | ₩92,527 | ₩94,002 | ₩92,527 | ₩93,761 | +1.33% | 198.3만 |
|---|
| 2025.11.26 | ₩93,036 | ₩94,109 | ₩93,010 | ₩93,492 | +0.49% | 211.9만 |
|---|
| 2025.11.25 | ₩94,740 | ₩95,061 | ₩93,895 | ₩94,270 | -0.50% | 165.2만 |
|---|
| 2025.11.24 | ₩93,868 | ₩94,726 | ₩93,211 | ₩94,123 | +0.27% | 335.6만 |
|---|
| 2025.11.21 | ₩92,058 | ₩94,015 | ₩92,058 | ₩93,667 | +1.75% | 409.5만 |
|---|
| 2025.11.20 | ₩95,544 | ₩96,188 | ₩93,559 | ₩93,613 | -2.02% | 330.6만 |
|---|
| 2025.11.19 | ₩98,293 | ₩98,481 | ₩96,657 | ₩97,153 | -1.16% | 261.7만 |
|---|
| 2025.11.18 | ₩95,155 | ₩98,561 | ₩94,887 | ₩97,140 | +2.09% | 278.8만 |
|---|
| 2025.11.17 | ₩95,879 | ₩97,153 | ₩94,136 | ₩95,061 | -0.85% | 172.5만 |
|---|
| 2025.11.14 | ₩97,877 | ₩98,749 | ₩96,536 | ₩96,590 | -1.32% | 204.1만 |
|---|
| 2025.11.13 | ₩99,715 | ₩101,270 | ₩99,567 | ₩99,929 | +0.22% | 223.6만 |
|---|
| 2025.11.12 | ₩99,017 | ₩100,063 | ₩97,931 | ₩100,023 | +1.02% | 142.8만 |
|---|
| 2025.11.11 | ₩98,092 | ₩99,527 | ₩97,167 | ₩99,057 | +0.98% | 144.3만 |
|---|
| 2025.11.10 | ₩97,690 | ₩99,326 | ₩97,247 | ₩98,709 | +1.04% | 259.3만 |
|---|
| 2025.11.07 | ₩93,559 | ₩94,243 | ₩92,849 | ₩94,230 | +0.72% | 158.6만 |
|---|
| 2025.11.06 | ₩95,598 | ₩95,625 | ₩93,479 | ₩93,854 | -1.82% | 139.6만 |
|---|
| 2025.11.05 | ₩93,090 | ₩94,900 | ₩93,090 | ₩94,525 | +1.54% | 108.1만 |
|---|
| 2025.11.04 | ₩94,820 | ₩94,900 | ₩93,399 | ₩93,908 | -0.96% | 124.2만 |
|---|
| 2025.11.03 | ₩95,611 | ₩96,161 | ₩94,807 | ₩95,879 | +0.28% | 73.8만 |
|---|
| 2025.10.31 | ₩94,096 | ₩94,967 | ₩93,586 | ₩94,740 | +0.68% | 71.1만 |
|---|
| 2025.10.30 | ₩94,740 | ₩95,745 | ₩94,404 | ₩94,605 | -0.14% | 131.2만 |
|---|
| 2025.10.29 | ₩97,529 | ₩98,454 | ₩97,006 | ₩97,180 | -0.36% | 110.7만 |
|---|
| 2025.10.28 | ₩98,239 | ₩98,494 | ₩96,697 | ₩97,033 | -1.23% | 127.5만 |
|---|
| 2025.10.27 | ₩98,883 | ₩99,352 | ₩98,132 | ₩98,789 | -0.09% | 111.6만 |
|---|
| 2025.10.24 | ₩96,939 | ₩98,119 | ₩96,939 | ₩97,609 | +0.69% | 100.7만 |
|---|
| 2025.10.23 | ₩95,209 | ₩96,000 | ₩94,377 | ₩95,316 | +0.11% | 97.9만 |
|---|
| 2025.10.22 | ₩94,270 | ₩96,013 | ₩94,270 | ₩94,900 | +0.67% | 95.7만 |
|---|
| 2025.10.21 | ₩95,356 | ₩96,134 | ₩95,075 | ₩95,678 | +0.34% | 189.6만 |
|---|
| 2025.10.20 | ₩94,994 | ₩96,241 | ₩94,605 | ₩95,718 | +0.76% | 82만 |
|---|
| 2025.10.17 | ₩93,466 | ₩94,512 | ₩93,197 | ₩94,056 | +0.63% | 207.5만 |
|---|
| 2025.10.16 | ₩94,512 | ₩94,967 | ₩93,559 | ₩94,123 | -0.41% | 115.8만 |
|---|
| 2025.10.15 | ₩95,008 | ₩95,088 | ₩93,305 | ₩93,613 | -1.47% | 154.8만 |
|---|
| 2025.10.14 | ₩92,111 | ₩94,230 | ₩91,655 | ₩94,082 | +2.14% | 205.8만 |
|---|
| 2025.10.13 | ₩96,550 | ₩97,019 | ₩94,498 | ₩94,874 | -1.74% | 165.6만 |
|---|
| 2025.10.10 | ₩97,971 | ₩100,264 | ₩93,734 | ₩93,975 | -4.08% | 421.4만 |
|---|