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 | ₩52,013 | ₩52,576 | ₩51,892 | ₩52,173 | +0.31% | 296.8만 |
| 2026.10.08 | ₩50,457 | ₩51,020 | ₩50,403 | ₩50,913 | +0.90% | 210.2만 |
| 2026.10.07 | ₩51,489 | ₩51,610 | ₩50,953 | ₩51,087 | -0.78% | 204만 |
| 2026.10.06 | ₩51,409 | ₩51,570 | ₩51,100 | ₩51,315 | -0.18% | 227.4만 |
| 2026.10.05 | ₩51,516 | ₩52,093 | ₩51,194 | ₩52,026 | +0.99% | 314.7만 |
| 2026.10.02 | ₩51,328 | ₩51,624 | ₩50,980 | ₩51,087 | -0.47% | 338.9만 |
| 2026.10.01 | ₩52,562 | ₩53,018 | ₩51,905 | ₩51,986 | -1.10% | 283.1만 |
| 2026.09.30 | ₩52,321 | ₩52,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,442 |
| +0.23% |
| 363.6만 |
| 2026.09.29 | ₩52,482 | ₩52,522 | ₩51,543 | ₩51,825 | -1.25% | 462.5만 |
|---|
| 2026.09.28 | ₩53,273 | ₩53,917 | ₩53,273 | ₩53,515 | +0.45% | 261.8만 |
|---|
| 2026.09.25 | ₩53,045 | ₩53,287 | ₩52,670 | ₩52,884 | -0.30% | 249.8만 |
|---|
| 2026.09.24 | ₩53,676 | ₩53,984 | ₩53,032 | ₩53,702 | +0.05% | 454.8만 |
|---|
| 2026.09.23 | ₩54,990 | ₩55,097 | ₩53,796 | ₩54,494 | -0.90% | 537.3만 |
|---|
| 2026.09.22 | ₩55,084 | ₩55,647 | ₩54,561 | ₩54,789 | -0.54% | 314.2만 |
|---|
| 2026.09.21 | ₩54,990 | ₩55,164 | ₩54,185 | ₩54,521 | -0.85% | 371.2만 |
|---|
| 2026.09.18 | ₩54,467 | ₩55,138 | ₩54,427 | ₩54,561 | +0.17% | 384.2만 |
|---|
| 2026.09.17 | ₩54,708 | ₩54,762 | ₩53,729 | ₩54,132 | -1.05% | 413.9만 |
|---|
| 2026.09.16 | ₩54,896 | ₩55,097 | ₩52,898 | ₩54,226 | -1.22% | 811.5만 |
|---|
| 2026.09.15 | ₩53,702 | ₩53,837 | ₩52,415 | ₩52,643 | -1.97% | 600.1만 |
|---|
| 2026.09.14 | ₩53,260 | ₩53,448 | ₩52,334 | ₩52,415 | -1.59% | 637.2만 |
|---|
| 2026.09.11 | ₩52,321 | ₩52,670 | ₩52,187 | ₩52,334 | +0.03% | 456.7만 |
|---|
| 2026.09.10 | ₩52,589 | ₩52,844 | ₩51,865 | ₩51,905 | -1.30% | 505.9만 |
|---|
| 2026.09.09 | ₩54,091 | ₩54,132 | ₩52,308 | ₩52,562 | -2.83% | 532.2만 |
|---|
| 2026.09.08 | ₩55,151 | ₩55,419 | ₩54,252 | ₩54,319 | -1.51% | 461.6만 |
|---|
| 2026.09.04 | ₩55,527 | ₩55,902 | ₩54,896 | ₩55,030 | -0.89% | 317.6만 |
|---|
| 2026.09.03 | ₩55,795 | ₩56,211 | ₩54,601 | ₩55,527 | -0.48% | 687.7만 |
|---|
| 2026.09.02 | ₩58,826 | ₩59,510 | ₩58,464 | ₩58,517 | -0.52% | 247만 |
|---|
| 2026.09.01 | ₩59,376 | ₩59,711 | ₩58,745 | ₩58,799 | -0.97% | 216만 |
|---|
| 2026.08.31 | ₩61,240 | ₩61,669 | ₩59,872 | ₩59,885 | -2.21% | 197만 |
|---|
| 2026.08.28 | ₩60,020 | ₩60,851 | ₩59,644 | ₩60,824 | +1.34% | 180.7만 |
|---|
| 2026.08.27 | ₩60,274 | ₩60,341 | ₩59,671 | ₩59,832 | -0.73% | 218.2만 |
|---|
| 2026.08.26 | ₩61,495 | ₩61,642 | ₩60,382 | ₩60,543 | -1.55% | 239.9만 |
|---|
| 2026.08.25 | ₩61,079 | ₩61,736 | ₩60,891 | ₩61,669 | +0.97% | 117.7만 |
|---|
| 2026.08.24 | ₩61,964 | ₩62,098 | ₩61,428 | ₩61,723 | -0.39% | 184.8만 |
|---|
| 2026.08.21 | ₩62,407 | ₩62,407 | ₩61,549 | ₩61,844 | -0.90% | 151.4만 |
|---|
| 2026.08.20 | ₩61,938 | ₩62,461 | ₩61,213 | ₩62,273 | +0.54% | 211.9만 |
|---|
| 2026.08.19 | ₩60,596 | ₩62,595 | ₩60,596 | ₩62,380 | +2.94% | 333.6만 |
|---|
| 2026.08.18 | ₩59,751 | ₩60,020 | ₩59,362 | ₩59,751 | 0.00% | 194.1만 |
|---|
| 2026.08.17 | ₩60,167 | ₩60,556 | ₩59,349 | ₩60,154 | -0.02% | 210.1만 |
|---|
| 2026.08.14 | ₩60,207 | ₩60,435 | ₩59,832 | ₩60,328 | +0.20% | 119.6만 |
|---|
| 2026.08.13 | ₩60,623 | ₩60,744 | ₩59,953 | ₩60,382 | -0.40% | 239.8만 |
|---|
| 2026.08.12 | ₩61,562 | ₩61,763 | ₩60,945 | ₩61,133 | -0.70% | 293.5만 |
|---|
| 2026.08.11 | ₩61,763 | ₩62,420 | ₩61,401 | ₩61,964 | +0.33% | 153.7만 |
|---|
| 2026.08.10 | ₩62,367 | ₩63,252 | ₩62,018 | ₩63,198 | +1.33% | 145.7만 |
|---|
| 2026.08.07 | ₩61,629 | ₩62,072 | ₩61,267 | ₩61,884 | +0.41% | 149.5만 |
|---|
| 2026.08.06 | ₩61,696 | ₩62,166 | ₩61,441 | ₩62,018 | +0.52% | 153.7만 |
|---|
| 2026.08.05 | ₩63,104 | ₩63,158 | ₩61,562 | ₩61,642 | -2.32% | 202.3만 |
|---|
| 2026.08.04 | ₩62,394 | ₩63,332 | ₩61,978 | ₩62,823 | +0.69% | 403.4만 |
|---|
| 2026.08.03 | ₩62,380 | ₩63,681 | ₩62,166 | ₩63,440 | +1.70% | 458.2만 |
|---|
| 2026.07.31 | ₩62,300 | ₩63,131 | ₩62,219 | ₩63,051 | +1.21% | 250.1만 |
|---|
| 2026.07.30 | ₩62,125 | ₩62,434 | ₩60,985 | ₩62,340 | +0.35% | 385.6만 |
|---|
| 2026.07.29 | ₩62,179 | ₩63,399 | ₩61,575 | ₩61,696 | -0.78% | 589.2만 |
|---|
| 2026.07.28 | ₩59,684 | ₩61,374 | ₩59,309 | ₩60,771 | +1.82% | 408.9만 |
|---|
| 2026.07.27 | ₩60,891 | ₩61,173 | ₩59,161 | ₩60,046 | -1.39% | 630.8만 |
|---|
| 2026.07.24 | ₩58,209 | ₩59,094 | ₩58,169 | ₩58,531 | +0.55% | 218.7만 |
|---|
| 2026.07.23 | ₩58,356 | ₩58,719 | ₩57,351 | ₩57,699 | -1.13% | 268.7만 |
|---|
| 2026.07.22 | ₩58,316 | ₩58,316 | ₩57,002 | ₩57,109 | -2.07% | 242.4만 |
|---|
| 2026.07.21 | ₩59,027 | ₩59,215 | ₩58,397 | ₩58,544 | -0.82% | 188.8만 |
|---|
| 2026.07.20 | ₩60,060 | ₩60,274 | ₩58,115 | ₩59,269 | -1.32% | 418.4만 |
|---|
| 2026.07.17 | ₩57,565 | ₩58,397 | ₩56,506 | ₩56,935 | -1.10% | 396.5만 |
|---|
| 2026.07.16 | ₩59,148 | ₩59,309 | ₩58,356 | ₩58,678 | -0.79% | 303.4만 |
|---|
| 2026.07.15 | ₩57,270 | ₩58,410 | ₩57,136 | ₩57,498 | +0.40% | 205.7만 |
|---|
| 2026.07.14 | ₩56,868 | ₩57,471 | ₩56,734 | ₩56,881 | +0.02% | 213.4만 |
|---|
| 2026.07.13 | ₩57,377 | ₩57,659 | ₩56,559 | ₩56,814 | -0.98% | 156.3만 |
|---|
| 2026.07.10 | ₩56,439 | ₩57,538 | ₩55,835 | ₩57,404 | +1.71% | 310.5만 |
|---|
| 2026.07.09 | ₩55,057 | ₩55,647 | ₩55,057 | ₩55,567 | +0.93% | 206만 |
|---|
| 2026.07.08 | ₩55,822 | ₩56,559 | ₩55,419 | ₩55,500 | -0.58% | 253.9만 |
|---|
| 2026.07.07 | ₩55,513 | ₩55,808 | ₩54,266 | ₩54,735 | -1.40% | 324.9만 |
|---|
| 2026.07.06 | ₩54,977 | ₩55,781 | ₩54,293 | ₩54,963 | -0.02% | 259.8만 |
|---|
| 2026.07.02 | ₩54,132 | ₩55,191 | ₩54,011 | ₩54,990 | +1.59% | 361.3만 |
|---|
| 2026.07.01 | ₩53,407 | ₩55,755 | ₩53,367 | ₩55,097 | +3.16% | 271.2만 |
|---|
| 2026.06.30 | ₩53,595 | ₩53,649 | ₩52,737 | ₩53,434 | -0.30% | 343.4만 |
|---|
| 2026.06.29 | ₩55,231 | ₩55,312 | ₩53,515 | ₩53,595 | -2.96% | 501.9만 |
|---|
| 2026.06.26 | ₩52,750 | ₩55,084 | ₩52,348 | ₩54,842 | +3.97% | 673.1만 |
|---|
| 2026.06.25 | ₩53,863 | ₩54,480 | ₩51,020 | ₩54,306 | +0.82% | 1437.6만 |
|---|
| 2026.06.24 | ₩60,811 | ₩62,447 | ₩60,757 | ₩62,098 | +2.12% | 292.4만 |
|---|
| 2026.06.23 | ₩61,012 | ₩61,146 | ₩59,859 | ₩61,026 | +0.02% | 345.4만 |
|---|
| 2026.06.22 | ₩60,274 | ₩62,769 | ₩60,274 | ₩62,259 | +3.29% | 427.8만 |
|---|
| 2026.06.18 | ₩61,629 | ₩62,058 | ₩60,355 | ₩60,489 | -1.85% | 559.1만 |
|---|
| 2026.06.17 | ₩62,595 | ₩63,775 | ₩62,420 | ₩62,675 | +0.13% | 250.2만 |
|---|
| 2026.06.16 | ₩62,823 | ₩63,198 | ₩61,535 | ₩62,005 | -1.30% | 342.9만 |
|---|
| 2026.06.15 | ₩63,064 | ₩63,949 | ₩63,051 | ₩63,574 | +0.81% | 217.7만 |
|---|
| 2026.06.12 | ₩63,627 | ₩63,788 | ₩62,233 | ₩62,326 | -2.04% | 208.9만 |
|---|
| 2026.06.11 | ₩62,957 | ₩63,788 | ₩62,514 | ₩63,560 | +0.96% | 281.3만 |
|---|
| 2026.06.10 | ₩64,553 | ₩65,492 | ₩63,909 | ₩64,338 | -0.33% | 268만 |
|---|
| 2026.06.09 | ₩63,654 | ₩63,963 | ₩62,930 | ₩63,091 | -0.88% | 258.4만 |
|---|
| 2026.06.08 | ₩63,976 | ₩64,258 | ₩63,091 | ₩63,319 | -1.03% | 238.5만 |
|---|
| 2026.06.05 | ₩64,379 | ₩64,486 | ₩63,319 | ₩63,963 | -0.65% | 365.7만 |
|---|
| 2026.06.04 | ₩64,794 | ₩66,028 | ₩64,325 | ₩64,459 | -0.52% | 203.6만 |
|---|
| 2026.06.03 | ₩63,990 | ₩64,405 | ₩63,534 | ₩64,298 | +0.48% | 245.1만 |
|---|
| 2026.06.02 | ₩65,921 | ₩66,176 | ₩64,955 | ₩65,009 | -1.38% | 241만 |
|---|
| 2026.06.01 | ₩64,379 | ₩65,036 | ₩64,258 | ₩64,768 | +0.60% | 308만 |
|---|
| 2026.05.29 | ₩63,064 | ₩64,687 | ₩62,662 | ₩63,614 | +0.87% | 309만 |
|---|
| 2026.05.28 | ₩62,474 | ₩63,762 | ₩62,098 | ₩63,145 | +1.07% | 289만 |
|---|
| 2026.05.27 | ₩63,198 | ₩64,432 | ₩63,024 | ₩64,124 | +1.46% | 258만 |
|---|
| 2026.05.26 | ₩62,568 | ₩64,083 | ₩62,528 | ₩63,507 | +1.50% | 416.3만 |
|---|
| 2026.05.22 | ₩62,367 | ₩63,695 | ₩61,589 | ₩62,192 | -0.28% | 539.1만 |
|---|
| 2026.05.21 | ₩64,204 | ₩64,566 | ₩63,560 | ₩64,459 | +0.40% | 390.8만 |
|---|
| 2026.05.20 | ₩65,049 | ₩65,143 | ₩63,668 | ₩65,130 | +0.12% | 422.8만 |
|---|
| 2026.05.19 | ₩66,498 | ₩67,302 | ₩65,639 | ₩65,653 | -1.27% | 305.8만 |
|---|
| 2026.05.18 | ₩65,706 | ₩66,605 | ₩65,237 | ₩66,149 | +0.67% | 306만 |
|---|
| 2026.05.15 | ₩66,565 | ₩67,356 | ₩66,444 | ₩66,538 | -0.04% | 242만 |
|---|
| 2026.05.14 | ₩68,241 | ₩68,657 | ₩67,302 | ₩67,437 | -1.18% | 241.3만 |
|---|
| 2026.05.13 | ₩69,623 | ₩71,581 | ₩69,207 | ₩70,119 | +0.71% | 290.2만 |
|---|
| 2026.05.12 | ₩69,609 | ₩70,012 | ₩68,550 | ₩69,757 | +0.21% | 307.1만 |
|---|
| 2026.05.11 | ₩68,764 | ₩70,696 | ₩68,684 | ₩70,012 | +1.81% | 347만 |
|---|
| 2026.05.08 | ₩71,500 | ₩72,091 | ₩70,602 | ₩70,655 | -1.18% | 220.8만 |
|---|
| 2026.05.07 | ₩72,909 | ₩73,083 | ₩71,152 | ₩71,581 | -1.82% | 224.7만 |
|---|
| 2026.05.06 | ₩70,816 | ₩73,096 | ₩70,280 | ₩73,029 | +3.13% | 283만 |
|---|
| 2026.05.05 | ₩70,334 | ₩70,870 | ₩70,132 | ₩70,280 | -0.08% | 184만 |
|---|
| 2026.05.04 | ₩71,554 | ₩71,661 | ₩70,696 | ₩70,830 | -1.01% | 259.3만 |
|---|
| 2026.05.01 | ₩73,043 | ₩73,043 | ₩72,399 | ₩72,721 | -0.44% | 141.6만 |
|---|
| 2026.04.30 | ₩72,252 | ₩72,989 | ₩71,527 | ₩72,708 | +0.63% | 225.7만 |
|---|
| 2026.04.29 | ₩70,803 | ₩71,192 | ₩69,998 | ₩70,790 | -0.02% | 220.3만 |
|---|
| 2026.04.28 | ₩70,763 | ₩71,393 | ₩70,186 | ₩70,199 | -0.80% | 214.7만 |
|---|
| 2026.04.27 | ₩70,481 | ₩71,447 | ₩69,891 | ₩71,353 | +1.24% | 398.1만 |
|---|
| 2026.04.24 | ₩71,272 | ₩71,272 | ₩70,669 | ₩71,232 | -0.06% | 189.4만 |
|---|
| 2026.04.23 | ₩71,272 | ₩71,299 | ₩70,159 | ₩71,018 | -0.36% | 283.7만 |
|---|
| 2026.04.22 | ₩72,667 | ₩72,882 | ₩71,822 | ₩72,359 | -0.42% | 337.2만 |
|---|
| 2026.04.21 | ₩73,727 | ₩73,955 | ₩73,003 | ₩73,298 | -0.58% | 384.3만 |
|---|
| 2026.04.20 | ₩72,560 | ₩73,821 | ₩72,359 | ₩73,781 | +1.68% | 267.2만 |
|---|
| 2026.04.17 | ₩74,545 | ₩74,706 | ₩73,848 | ₩74,022 | -0.70% | 256.9만 |
|---|
| 2026.04.16 | ₩73,807 | ₩74,102 | ₩72,962 | ₩73,351 | -0.62% | 452.2만 |
|---|
| 2026.04.15 | ₩71,004 | ₩72,936 | ₩71,004 | ₩72,587 | +2.23% | 468.9만 |
|---|
| 2026.04.14 | ₩68,684 | ₩70,642 | ₩68,670 | ₩70,508 | +2.66% | 283.8만 |
|---|
| 2026.04.13 | ₩68,147 | ₩69,502 | ₩68,040 | ₩69,435 | +1.89% | 150.6만 |
|---|
| 2026.04.10 | ₩69,086 | ₩69,475 | ₩68,630 | ₩68,831 | -0.37% | 151.5만 |
|---|
| 2026.04.09 | ₩68,912 | ₩69,073 | ₩67,812 | ₩68,858 | -0.08% | 174.2만 |
|---|
| 2026.04.08 | ₩69,743 | ₩70,964 | ₩69,381 | ₩69,569 | -0.25% | 301.7만 |
|---|
| 2026.04.07 | ₩67,182 | ₩67,396 | ₩66,551 | ₩67,356 | +0.26% | 145.1만 |
|---|
| 2026.04.06 | ₩67,074 | ₩68,054 | ₩66,981 | ₩67,182 | +0.16% | 132.1만 |
|---|
| 2026.04.02 | ₩66,377 | ₩68,147 | ₩66,364 | ₩67,705 | +2.00% | 137.2만 |
|---|
| 2026.04.01 | ₩67,396 | ₩67,678 | ₩66,028 | ₩66,779 | -0.92% | 217.9만 |
|---|
| 2026.03.31 | ₩65,398 | ₩66,820 | ₩65,076 | ₩66,779 | +2.11% | 314.7만 |
|---|
| 2026.03.30 | ₩65,304 | ₩66,404 | ₩65,304 | ₩65,948 | +0.99% | 320.6만 |
|---|
| 2026.03.27 | ₩66,981 | ₩67,396 | ₩65,022 | ₩65,036 | -2.90% | 440.9만 |
|---|
| 2026.03.26 | ₩67,168 | ₩68,201 | ₩66,981 | ₩67,356 | +0.28% | 217.6만 |
|---|
| 2026.03.25 | ₩69,261 | ₩69,261 | ₩68,295 | ₩68,858 | -0.58% | 214.7만 |
|---|
| 2026.03.24 | ₩68,107 | ₩68,872 | ₩67,732 | ₩68,644 | +0.79% | 262.9만 |
|---|
| 2026.03.23 | ₩68,107 | ₩69,703 | ₩68,000 | ₩68,831 | +1.06% | 292.7만 |
|---|
| 2026.03.20 | ₩69,220 | ₩69,354 | ₩68,456 | ₩68,483 | -1.07% | 211.8만 |
|---|
| 2026.03.19 | ₩68,389 | ₩69,636 | ₩68,000 | ₩69,381 | +1.45% | 212.8만 |
|---|
| 2026.03.18 | ₩69,810 | ₩70,588 | ₩69,596 | ₩69,690 | -0.17% | 142.3만 |
|---|
| 2026.03.17 | ₩70,951 | ₩70,964 | ₩70,039 | ₩70,293 | -0.93% | 115만 |
|---|
| 2026.03.16 | ₩70,226 | ₩70,924 | ₩70,012 | ₩70,079 | -0.21% | 215.5만 |
|---|
| 2026.03.13 | ₩69,502 | ₩70,092 | ₩69,180 | ₩69,368 | -0.19% | 257만 |
|---|
| 2026.03.12 | ₩69,958 | ₩70,199 | ₩69,609 | ₩69,650 | -0.44% | 231.9만 |
|---|
| 2026.03.11 | ₩71,366 | ₩71,366 | ₩69,623 | ₩69,878 | -2.09% | 226.4만 |
|---|
| 2026.03.10 | ₩72,265 | ₩72,439 | ₩70,763 | ₩71,326 | -1.30% | 279.1만 |
|---|
| 2026.03.09 | ₩70,763 | ₩72,104 | ₩69,542 | ₩72,077 | +1.86% | 428.1만 |
|---|
| 2026.03.06 | ₩70,977 | ₩72,748 | ₩70,655 | ₩72,426 | +2.04% | 594.1만 |
|---|
| 2026.03.05 | ₩67,691 | ₩69,770 | ₩67,222 | ₩69,690 | +2.95% | 495.2만 |
|---|
| 2026.03.04 | ₩69,140 | ₩69,153 | ₩67,302 | ₩68,214 | -1.34% | 268만 |
|---|
| 2026.03.03 | ₩67,665 | ₩69,864 | ₩66,364 | ₩69,341 | +2.48% | 538.1만 |
|---|
| 2026.03.02 | ₩68,402 | ₩69,395 | ₩68,000 | ₩69,046 | +0.94% | 392.6만 |
|---|
| 2026.02.27 | ₩69,918 | ₩71,085 | ₩69,891 | ₩70,575 | +0.94% | 298.2만 |
|---|
| 2026.02.26 | ₩69,985 | ₩70,843 | ₩69,153 | ₩70,106 | +0.17% | 658.9만 |
|---|
| 2026.02.25 | ₩71,983 | ₩72,238 | ₩70,535 | ₩71,970 | -0.02% | 382.9만 |
|---|
| 2026.02.24 | ₩70,830 | ₩72,506 | ₩70,186 | ₩72,117 | +1.82% | 364만 |
|---|
| 2026.02.23 | ₩72,748 | ₩72,788 | ₩70,682 | ₩70,991 | -2.42% | 344만 |
|---|
| 2026.02.20 | ₩71,796 | ₩73,298 | ₩71,286 | ₩73,190 | +1.94% | 353.2만 |
|---|
| 2026.02.19 | ₩75,430 | ₩75,698 | ₩74,022 | ₩74,223 | -1.60% | 177만 |
|---|
| 2026.02.18 | ₩75,511 | ₩75,967 | ₩75,081 | ₩75,953 | +0.59% | 412만 |
|---|
| 2026.02.17 | ₩72,439 | ₩75,712 | ₩72,010 | ₩75,269 | +3.91% | 356.6만 |
|---|
| 2026.02.13 | ₩71,782 | ₩73,070 | ₩71,487 | ₩73,003 | +1.70% | 433만 |
|---|
| 2026.02.12 | ₩75,108 | ₩75,175 | ₩72,868 | ₩73,043 | -2.75% | 662.2만 |
|---|
| 2026.02.11 | ₩76,946 | ₩77,751 | ₩75,806 | ₩77,710 | +0.99% | 404.7만 |
|---|
| 2026.02.10 | ₩77,107 | ₩77,710 | ₩76,758 | ₩77,120 | +0.02% | 500.5만 |
|---|
| 2026.02.09 | ₩78,327 | ₩79,186 | ₩77,925 | ₩78,569 | +0.31% | 391.6만 |
|---|
| 2026.02.06 | ₩77,254 | ₩79,816 | ₩77,254 | ₩79,668 | +3.13% | 295.9만 |
|---|
| 2026.02.05 | ₩76,838 | ₩78,019 | ₩76,382 | ₩76,919 | +0.10% | 366.5만 |
|---|
| 2026.02.04 | ₩78,502 | ₩78,649 | ₩76,530 | ₩76,973 | -1.95% | 1022.2만 |
|---|
| 2026.02.03 | ₩82,794 | ₩83,169 | ₩80,741 | ₩81,117 | -2.02% | 371.1만 |
|---|
| 2026.02.02 | ₩81,788 | ₩83,209 | ₩81,694 | ₩83,169 | +1.69% | 237.4만 |
|---|
| 2026.01.30 | ₩83,048 | ₩83,142 | ₩81,439 | ₩82,311 | -0.89% | 276.7만 |
|---|
| 2026.01.29 | ₩83,089 | ₩83,880 | ₩82,284 | ₩83,182 | +0.11% | 482.5만 |
|---|
| 2026.01.28 | ₩84,121 | ₩84,671 | ₩83,303 | ₩83,692 | -0.51% | 435.7만 |
|---|
| 2026.01.27 | ₩85,986 | ₩86,160 | ₩83,692 | ₩83,746 | -2.60% | 435.4만 |
|---|
| 2026.01.26 | ₩84,175 | ₩85,825 | ₩84,175 | ₩85,798 | +1.93% | 369.9만 |
|---|
| 2026.01.23 | ₩83,330 | ₩84,725 | ₩83,330 | ₩84,336 | +1.21% | 344.5만 |
|---|
| 2026.01.22 | ₩83,089 | ₩83,960 | ₩82,673 | ₩83,290 | +0.24% | 565.6만 |
|---|
| 2026.01.21 | ₩83,786 | ₩84,443 | ₩82,928 | ₩83,290 | -0.59% | 370.4만 |
|---|
| 2026.01.20 | ₩82,244 | ₩83,102 | ₩80,661 | ₩81,104 | -1.39% | 660만 |
|---|
| 2026.01.16 | ₩81,117 | ₩84,390 | ₩80,741 | ₩82,847 | +2.13% | 840.8만 |
|---|
| 2026.01.15 | ₩81,788 | ₩83,545 | ₩81,425 | ₩82,217 | +0.52% | 937.4만 |
|---|
| 2026.01.14 | ₩84,537 | ₩87,179 | ₩82,257 | ₩84,202 | -0.40% | 3404.8만 |
|---|
| 2026.01.13 | ₩104,776 | ₩105,246 | ₩101,182 | ₩101,504 | -3.12% | 234.9만 |
|---|
| 2026.01.12 | ₩103,824 | ₩105,943 | ₩103,730 | ₩105,903 | +2.00% | 190.4만 |
|---|
| 2026.01.09 | ₩102,939 | ₩103,019 | ₩101,289 | ₩101,477 | -1.42% | 90.7만 |
|---|
| 2026.01.08 | ₩102,805 | ₩104,146 | ₩102,805 | ₩103,033 | +0.22% | 124.1만 |
|---|
| 2026.01.07 | ₩102,590 | ₩103,033 | ₩101,597 | ₩102,147 | -0.43% | 109.3만 |
|---|
| 2026.01.06 | ₩103,354 | ₩104,092 | ₩102,013 | ₩102,067 | -1.25% | 196.7만 |
|---|
| 2026.01.05 | ₩99,398 | ₩101,611 | ₩98,995 | ₩100,793 | +1.40% | 131만 |
|---|
| 2026.01.02 | ₩99,384 | ₩100,323 | ₩99,143 | ₩99,907 | +0.53% | 140.4만 |
|---|
| 2025.12.31 | ₩96,045 | ₩96,742 | ₩95,897 | ₩96,447 | +0.42% | 105.3만 |
|---|
| 2025.12.30 | ₩97,909 | ₩98,553 | ₩96,997 | ₩96,997 | -0.93% | 84.3만 |
|---|
| 2025.12.29 | ₩96,796 | ₩97,440 | ₩96,635 | ₩97,386 | +0.61% | 61.5만 |
|---|
| 2025.12.26 | ₩96,984 | ₩97,279 | ₩96,769 | ₩97,238 | +0.26% | 37.6만 |
|---|
| 2025.12.24 | ₩97,212 | ₩97,855 | ₩96,796 | ₩96,890 | -0.33% | 79만 |
|---|
| 2025.12.23 | ₩98,432 | ₩98,526 | ₩96,970 | ₩97,212 | -1.24% | 119.7만 |
|---|
| 2025.12.22 | ₩98,580 | ₩99,653 | ₩98,459 | ₩98,928 | +0.35% | 190.1만 |
|---|
| 2025.12.19 | ₩96,259 | ₩97,748 | ₩95,616 | ₩96,863 | +0.63% | 156.7만 |
|---|
| 2025.12.18 | ₩96,447 | ₩96,957 | ₩95,549 | ₩95,562 | -0.92% | 103.8만 |
|---|
| 2025.12.17 | ₩96,568 | ₩98,177 | ₩96,152 | ₩96,367 | -0.21% | 323.6만 |
|---|
| 2025.12.16 | ₩95,240 | ₩95,750 | ₩94,784 | ₩95,079 | -0.17% | 101만 |
|---|
| 2025.12.15 | ₩95,227 | ₩96,662 | ₩94,851 | ₩95,750 | +0.55% | 150.4만 |
|---|
| 2025.12.12 | ₩94,636 | ₩95,186 | ₩94,033 | ₩94,958 | +0.34% | 176.4만 |
|---|
| 2025.12.11 | ₩93,993 | ₩94,516 | ₩93,698 | ₩94,060 | +0.07% | 178만 |
|---|
| 2025.12.10 | ₩94,154 | ₩95,213 | ₩94,060 | ₩94,999 | +0.90% | 132.9만 |
|---|
| 2025.12.09 | ₩93,161 | ₩94,154 | ₩92,786 | ₩94,046 | +0.95% | 320.5만 |
|---|
| 2025.12.08 | ₩94,677 | ₩94,811 | ₩93,537 | ₩94,087 | -0.62% | 246.1만 |
|---|
| 2025.12.05 | ₩95,213 | ₩96,675 | ₩94,717 | ₩96,233 | +1.07% | 123.7만 |
|---|
| 2025.12.04 | ₩95,709 | ₩96,554 | ₩95,200 | ₩95,388 | -0.34% | 90.4만 |
|---|
| 2025.12.03 | ₩92,343 | ₩94,918 | ₩92,316 | ₩94,851 | +2.72% | 193.4만 |
|---|
| 2025.12.02 | ₩93,885 | ₩94,489 | ₩93,617 | ₩94,140 | +0.27% | 172.9만 |
|---|
| 2025.12.01 | ₩93,684 | ₩94,623 | ₩93,215 | ₩94,261 | +0.62% | 192.4만 |
|---|
| 2025.11.28 | ₩92,544 | ₩94,020 | ₩92,544 | ₩93,778 | +1.33% | 198.3만 |
|---|
| 2025.11.26 | ₩93,054 | ₩94,127 | ₩93,027 | ₩93,510 | +0.49% | 211.9만 |
|---|
| 2025.11.25 | ₩94,757 | ₩95,079 | ₩93,912 | ₩94,288 | -0.50% | 165.2만 |
|---|
| 2025.11.24 | ₩93,885 | ₩94,744 | ₩93,228 | ₩94,140 | +0.27% | 335.6만 |
|---|
| 2025.11.21 | ₩92,075 | ₩94,033 | ₩92,075 | ₩93,684 | +1.75% | 409.5만 |
|---|
| 2025.11.20 | ₩95,562 | ₩96,206 | ₩93,577 | ₩93,631 | -2.02% | 330.6만 |
|---|
| 2025.11.19 | ₩98,311 | ₩98,499 | ₩96,675 | ₩97,171 | -1.16% | 261.7만 |
|---|
| 2025.11.18 | ₩95,173 | ₩98,580 | ₩94,905 | ₩97,158 | +2.09% | 278.8만 |
|---|
| 2025.11.17 | ₩95,897 | ₩97,171 | ₩94,154 | ₩95,079 | -0.85% | 172.5만 |
|---|
| 2025.11.14 | ₩97,896 | ₩98,767 | ₩96,554 | ₩96,608 | -1.32% | 204.1만 |
|---|
| 2025.11.13 | ₩99,733 | ₩101,289 | ₩99,586 | ₩99,948 | +0.22% | 223.6만 |
|---|
| 2025.11.12 | ₩99,036 | ₩100,082 | ₩97,949 | ₩100,042 | +1.02% | 142.8만 |
|---|
| 2025.11.11 | ₩98,110 | ₩99,545 | ₩97,185 | ₩99,076 | +0.98% | 144.3만 |
|---|
| 2025.11.10 | ₩97,708 | ₩99,344 | ₩97,265 | ₩98,727 | +1.04% | 259.3만 |
|---|
| 2025.11.07 | ₩93,577 | ₩94,261 | ₩92,866 | ₩94,248 | +0.72% | 158.6만 |
|---|
| 2025.11.06 | ₩95,616 | ₩95,642 | ₩93,496 | ₩93,872 | -1.82% | 139.6만 |
|---|
| 2025.11.05 | ₩93,107 | ₩94,918 | ₩93,107 | ₩94,543 | +1.54% | 108.1만 |
|---|
| 2025.11.04 | ₩94,838 | ₩94,918 | ₩93,416 | ₩93,926 | -0.96% | 124.2만 |
|---|
| 2025.11.03 | ₩95,629 | ₩96,179 | ₩94,824 | ₩95,897 | +0.28% | 73.8만 |
|---|
| 2025.10.31 | ₩94,113 | ₩94,985 | ₩93,604 | ₩94,757 | +0.68% | 71.1만 |
|---|
| 2025.10.30 | ₩94,757 | ₩95,763 | ₩94,422 | ₩94,623 | -0.14% | 131.2만 |
|---|
| 2025.10.29 | ₩97,547 | ₩98,472 | ₩97,024 | ₩97,198 | -0.36% | 110.7만 |
|---|
| 2025.10.28 | ₩98,258 | ₩98,513 | ₩96,715 | ₩97,051 | -1.23% | 127.5만 |
|---|
| 2025.10.27 | ₩98,902 | ₩99,371 | ₩98,150 | ₩98,808 | -0.09% | 111.6만 |
|---|
| 2025.10.24 | ₩96,957 | ₩98,137 | ₩96,957 | ₩97,627 | +0.69% | 100.7만 |
|---|
| 2025.10.23 | ₩95,227 | ₩96,018 | ₩94,395 | ₩95,334 | +0.11% | 97.9만 |
|---|
| 2025.10.22 | ₩94,288 | ₩96,031 | ₩94,288 | ₩94,918 | +0.67% | 95.7만 |
|---|
| 2025.10.21 | ₩95,374 | ₩96,152 | ₩95,093 | ₩95,696 | +0.34% | 189.6만 |
|---|
| 2025.10.20 | ₩95,012 | ₩96,259 | ₩94,623 | ₩95,736 | +0.76% | 82만 |
|---|
| 2025.10.17 | ₩93,483 | ₩94,529 | ₩93,215 | ₩94,073 | +0.63% | 207.5만 |
|---|
| 2025.10.16 | ₩94,529 | ₩94,985 | ₩93,577 | ₩94,140 | -0.41% | 115.8만 |
|---|
| 2025.10.15 | ₩95,025 | ₩95,106 | ₩93,322 | ₩93,631 | -1.47% | 154.8만 |
|---|
| 2025.10.14 | ₩92,128 | ₩94,248 | ₩91,672 | ₩94,100 | +2.14% | 205.8만 |
|---|
| 2025.10.13 | ₩96,568 | ₩97,037 | ₩94,516 | ₩94,891 | -1.74% | 165.6만 |
|---|
| 2025.10.10 | ₩97,990 | ₩100,283 | ₩93,751 | ₩93,993 | -4.08% | 421.4만 |
|---|