시장 데이터를 불러오는 중
전체 종목
TMD Energy Limited Ordinary Shares 과거 주가
TMD Energy Limited Ordinary Shares · TMDE · NYSE American
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TMD Energy Limited Ordinary Shares · TMDE · NYSE American
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩883 | ₩884 | ₩851 | ₩851 | -3.64% | 1.5만 |
| 2026.10.08 | ₩891 | ₩891 | ₩848 | ₩866 | -2.86% | 5.8만 |
| 2026.10.07 | ₩871 | ₩894 | ₩871 | ₩882 | +1.23% | 2.8만 |
| 2026.10.06 | ₩884 | ₩909 | ₩871 | ₩884 | 0.00% | 10.1만 |
| 2026.10.05 | ₩871 | ₩898 | ₩871 | ₩871 | 0.00% | 5.4만 |
| 2026.10.02 | ₩871 | ₩898 | ₩871 | ₩875 | +0.46% | 5.1만 |
| 2026.10.01 | ₩880 | ₩883 | ₩871 | ₩874 | -0.76% | 5.2만 |
| 2026.09.30 | ₩884 | ₩919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩871 |
| -1.52% |
| 4.8만 |
| 2026.09.29 | ₩898 | ₩905 | ₩871 | ₩898 | 0.00% | 8.6만 |
|---|
| 2026.09.28 | ₩911 | ₩925 | ₩898 | ₩898 | -1.47% | 3.6만 |
|---|
| 2026.09.25 | ₩958 | ₩965 | ₩890 | ₩894 | -6.71% | 9.7만 |
|---|
| 2026.09.24 | ₩942 | ₩985 | ₩939 | ₩951 | +1.00% | 8.4만 |
|---|
| 2026.09.23 | ₩941 | ₩965 | ₩938 | ₩938 | -0.28% | 6.7만 |
|---|
| 2026.09.22 | ₩939 | ₩958 | ₩939 | ₩941 | +0.14% | 4.8만 |
|---|
| 2026.09.21 | ₩954 | ₩976 | ₩938 | ₩938 | -1.69% | 5.9만 |
|---|
| 2026.09.18 | ₩951 | ₩974 | ₩941 | ₩946 | -0.56% | 5.7만 |
|---|
| 2026.09.17 | ₩945 | ₩965 | ₩938 | ₩947 | +0.28% | 7.8만 |
|---|
| 2026.09.16 | ₩998 | ₩1,012 | ₩941 | ₩951 | -4.70% | 13.7만 |
|---|
| 2026.09.15 | ₩992 | ₩1,072 | ₩992 | ₩1,024 | +3.24% | 12.7만 |
|---|
| 2026.09.14 | ₩1,020 | ₩1,065 | ₩992 | ₩992 | -2.76% | 6.1만 |
|---|
| 2026.09.11 | ₩1,037 | ₩1,045 | ₩998 | ₩1,004 | -3.23% | 13.9만 |
|---|
| 2026.09.10 | ₩1,073 | ₩1,136 | ₩989 | ₩1,037 | -3.37% | 66.8만 |
|---|
| 2026.09.09 | ₩1,018 | ₩1,118 | ₩1,018 | ₩1,049 | +3.03% | 30.2만 |
|---|
| 2026.09.08 | ₩965 | ₩1,013 | ₩957 | ₩978 | +1.39% | 11.9만 |
|---|
| 2026.09.04 | ₩980 | ₩980 | ₩938 | ₩957 | -2.33% | 2.1만 |
|---|
| 2026.09.03 | ₩965 | ₩978 | ₩938 | ₩938 | -2.78% | 8.3만 |
|---|
| 2026.09.02 | ₩992 | ₩1,005 | ₩949 | ₩962 | -2.97% | 13.5만 |
|---|
| 2026.09.01 | ₩962 | ₩1,112 | ₩938 | ₩1,018 | +5.85% | 88.3만 |
|---|
| 2026.08.31 | ₩950 | ₩978 | ₩950 | ₩962 | +1.27% | 7.2만 |
|---|
| 2026.08.28 | ₩961 | ₩963 | ₩938 | ₩951 | -0.98% | 2.5만 |
|---|
| 2026.08.27 | ₩961 | ₩976 | ₩957 | ₩976 | +1.53% | 1.5만 |
|---|
| 2026.08.26 | ₩947 | ₩982 | ₩938 | ₩947 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩977 | ₩985 | ₩938 | ₩938 | -3.98% | 9.9만 |
|---|
| 2026.08.24 | ₩1,059 | ₩1,059 | ₩973 | ₩992 | -6.33% | 4.5만 |
|---|
| 2026.08.21 | ₩990 | ₩1,093 | ₩990 | ₩1,013 | +2.30% | 3.5만 |
|---|
| 2026.08.20 | ₩1,049 | ₩1,069 | ₩1,005 | ₩1,016 | -3.19% | 7.8만 |
|---|
| 2026.08.19 | ₩1,008 | ₩1,049 | ₩972 | ₩1,021 | +1.33% | 15.9만 |
|---|
| 2026.08.18 | ₩1,083 | ₩1,095 | ₩972 | ₩1,018 | -5.94% | 15.9만 |
|---|
| 2026.08.17 | ₩978 | ₩1,183 | ₩972 | ₩1,063 | +8.63% | 22.9만 |
|---|
| 2026.08.14 | ₩1,014 | ₩1,014 | ₩965 | ₩978 | -3.57% | 6.2만 |
|---|
| 2026.08.13 | ₩984 | ₩1,000 | ₩965 | ₩997 | +1.36% | 4.5만 |
|---|
| 2026.08.12 | ₩966 | ₩974 | ₩965 | ₩974 | +0.83% | 2.9만 |
|---|
| 2026.08.11 | ₩981 | ₩992 | ₩970 | ₩970 | -1.09% | 2.9만 |
|---|
| 2026.08.10 | ₩990 | ₩1,013 | ₩950 | ₩996 | +0.54% | 13.7만 |
|---|
| 2026.08.07 | ₩981 | ₩994 | ₩941 | ₩959 | -2.19% | 10.1만 |
|---|
| 2026.08.06 | ₩965 | ₩1,002 | ₩945 | ₩982 | +1.81% | 8.6만 |
|---|
| 2026.08.05 | ₩977 | ₩977 | ₩938 | ₩938 | -3.98% | 5.9만 |
|---|
| 2026.08.04 | ₩980 | ₩998 | ₩951 | ₩962 | -1.78% | 8.9만 |
|---|
| 2026.08.03 | ₩1,017 | ₩1,017 | ₩941 | ₩970 | -4.61% | 18.4만 |
|---|
| 2026.07.31 | ₩1,040 | ₩1,116 | ₩1,010 | ₩1,048 | +0.77% | 19.3만 |
|---|
| 2026.07.30 | ₩1,045 | ₩1,072 | ₩1,005 | ₩1,008 | -3.59% | 14.8만 |
|---|
| 2026.07.29 | ₩1,014 | ₩1,134 | ₩1,005 | ₩1,064 | +4.89% | 31.8만 |
|---|
| 2026.07.28 | ₩1,065 | ₩1,065 | ₩978 | ₩981 | -7.92% | 14.6만 |
|---|
| 2026.07.27 | ₩1,112 | ₩1,163 | ₩1,059 | ₩1,072 | -3.61% | 23.1만 |
|---|
| 2026.07.24 | ₩1,313 | ₩1,340 | ₩1,219 | ₩1,261 | -3.98% | 32.7만 |
|---|
| 2026.07.23 | ₩1,199 | ₩1,474 | ₩1,166 | ₩1,380 | +15.08% | 153.5만 |
|---|
| 2026.07.22 | ₩1,163 | ₩1,206 | ₩1,152 | ₩1,152 | -0.92% | 13.4만 |
|---|
| 2026.07.21 | ₩1,199 | ₩1,256 | ₩1,152 | ₩1,206 | +0.56% | 8.7만 |
|---|
| 2026.07.20 | ₩1,167 | ₩1,206 | ₩1,101 | ₩1,206 | +3.33% | 37.4만 |
|---|
| 2026.07.17 | ₩1,152 | ₩1,206 | ₩1,134 | ₩1,155 | +0.23% | 16.5만 |
|---|
| 2026.07.16 | ₩1,210 | ₩1,223 | ₩1,139 | ₩1,139 | -5.87% | 11.1만 |
|---|
| 2026.07.15 | ₩1,163 | ₩1,256 | ₩1,152 | ₩1,199 | +3.11% | 12.3만 |
|---|
| 2026.07.14 | ₩1,237 | ₩1,242 | ₩1,152 | ₩1,206 | -2.49% | 24.1만 |
|---|
| 2026.07.13 | ₩1,111 | ₩1,320 | ₩1,084 | ₩1,282 | +15.44% | 84.7만 |
|---|
| 2026.07.10 | ₩1,087 | ₩1,135 | ₩1,068 | ₩1,087 | 0.00% | 14.5만 |
|---|
| 2026.07.09 | ₩1,135 | ₩1,135 | ₩1,025 | ₩1,096 | -3.42% | 36만 |
|---|
| 2026.07.08 | ₩1,179 | ₩1,407 | ₩1,152 | ₩1,218 | +3.30% | 255만 |
|---|
| 2026.07.07 | ₩1,047 | ₩1,166 | ₩1,018 | ₩1,139 | +8.83% | 31.6만 |
|---|
| 2026.07.06 | ₩1,009 | ₩1,134 | ₩992 | ₩1,071 | +6.11% | 7.8만 |
|---|
| 2026.07.02 | ₩1,032 | ₩1,065 | ₩992 | ₩1,043 | +1.04% | 14.9만 |
|---|
| 2026.07.01 | ₩992 | ₩1,079 | ₩965 | ₩1,079 | +8.78% | 12.1만 |
|---|
| 2026.06.30 | ₩1,029 | ₩1,045 | ₩982 | ₩1,030 | +0.13% | 18.2만 |
|---|
| 2026.06.29 | ₩992 | ₩1,108 | ₩959 | ₩1,084 | +9.32% | 89.6만 |
|---|
| 2026.06.26 | ₩943 | ₩978 | ₩938 | ₩965 | +2.27% | 31.7만 |
|---|
| 2026.06.25 | ₩907 | ₩1,018 | ₩902 | ₩978 | +7.83% | 13.9만 |
|---|
| 2026.06.24 | ₩929 | ₩1,032 | ₩874 | ₩943 | +1.59% | 10.8만 |
|---|
| 2026.06.23 | ₩986 | ₩1,004 | ₩933 | ₩953 | -3.40% | 10.2만 |
|---|
| 2026.06.22 | ₩963 | ₩1,018 | ₩918 | ₩1,017 | +5.56% | 19.6만 |
|---|
| 2026.06.18 | ₩943 | ₩992 | ₩913 | ₩974 | +3.27% | 10.5만 |
|---|
| 2026.06.17 | ₩933 | ₩1,014 | ₩895 | ₩965 | +3.45% | 21.2만 |
|---|
| 2026.06.16 | ₩943 | ₩976 | ₩872 | ₩925 | -1.99% | 38.2만 |
|---|
| 2026.06.15 | ₩1,072 | ₩1,083 | ₩965 | ₩985 | -8.12% | 55.7만 |
|---|
| 2026.06.12 | ₩1,207 | ₩1,367 | ₩1,099 | ₩1,166 | -3.44% | 130.3만 |
|---|
| 2026.06.11 | ₩1,447 | ₩1,943 | ₩1,340 | ₩1,447 | 0.00% | 2001.5만 |
|---|
| 2026.06.10 | ₩1,191 | ₩1,324 | ₩1,112 | ₩1,219 | +2.36% | 1378.1만 |
|---|
| 2026.06.09 | ₩951 | ₩1,186 | ₩951 | ₩1,120 | +17.75% | 150.1만 |
|---|
| 2026.06.08 | ₩929 | ₩1,219 | ₩883 | ₩1,045 | +12.55% | 402.4만 |
|---|
| 2026.06.05 | ₩939 | ₩976 | ₩871 | ₩871 | -7.28% | 12.5만 |
|---|
| 2026.06.04 | ₩1,005 | ₩1,018 | ₩965 | ₩981 | -2.40% | 8.1만 |
|---|
| 2026.06.03 | ₩1,026 | ₩1,045 | ₩992 | ₩1,000 | -2.61% | 12.2만 |
|---|
| 2026.06.02 | ₩1,036 | ₩1,053 | ₩1,002 | ₩1,005 | -2.98% | 26.9만 |
|---|
| 2026.06.01 | ₩1,085 | ₩1,160 | ₩1,018 | ₩1,049 | -3.33% | 30.6만 |
|---|
| 2026.05.29 | ₩1,060 | ₩1,060 | ₩1,037 | ₩1,059 | -0.13% | 9.7만 |
|---|
| 2026.05.28 | ₩1,006 | ₩1,091 | ₩972 | ₩1,087 | +7.99% | 60.6만 |
|---|
| 2026.05.27 | ₩965 | ₩1,034 | ₩965 | ₩1,006 | +4.31% | 9만 |
|---|
| 2026.05.26 | ₩1,049 | ₩1,101 | ₩1,034 | ₩1,034 | -1.40% | 11.7만 |
|---|
| 2026.05.22 | ₩1,018 | ₩1,163 | ₩1,005 | ₩1,156 | +13.55% | 13.2만 |
|---|
| 2026.05.21 | ₩982 | ₩1,072 | ₩965 | ₩1,049 | +6.82% | 17.4만 |
|---|
| 2026.05.20 | ₩1,072 | ₩1,096 | ₩942 | ₩942 | -12.13% | 16.4만 |
|---|
| 2026.05.19 | ₩1,112 | ₩1,166 | ₩1,077 | ₩1,099 | -1.20% | 8.2만 |
|---|
| 2026.05.18 | ₩1,199 | ₩1,199 | ₩1,100 | ₩1,143 | -4.69% | 24.7만 |
|---|
| 2026.05.15 | ₩1,190 | ₩1,225 | ₩1,140 | ₩1,186 | -0.34% | 43.4만 |
|---|
| 2026.05.14 | ₩1,159 | ₩1,194 | ₩1,088 | ₩1,194 | +3.01% | 17.6만 |
|---|
| 2026.05.13 | ₩1,324 | ₩1,324 | ₩1,143 | ₩1,195 | -9.72% | 17.1만 |
|---|
| 2026.05.12 | ₩1,333 | ₩1,367 | ₩1,248 | ₩1,353 | +1.51% | 33.9만 |
|---|
| 2026.05.11 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,340 | 0.00% | 24.5만 |
|---|
| 2026.05.08 | ₩1,380 | ₩1,447 | ₩1,367 | ₩1,367 | -0.97% | 19.4만 |
|---|
| 2026.05.07 | ₩1,367 | ₩1,447 | ₩1,353 | ₩1,407 | +2.94% | 36.3만 |
|---|
| 2026.05.06 | ₩1,474 | ₩1,501 | ₩1,380 | ₩1,420 | -3.64% | 41.5만 |
|---|
| 2026.05.05 | ₩1,635 | ₩1,675 | ₩1,581 | ₩1,608 | -1.64% | 20.7만 |
|---|
| 2026.05.04 | ₩1,688 | ₩1,715 | ₩1,615 | ₩1,675 | -0.79% | 60.1만 |
|---|
| 2026.05.01 | ₩1,648 | ₩1,715 | ₩1,595 | ₩1,702 | +3.25% | 34.2만 |
|---|
| 2026.04.30 | ₩1,648 | ₩1,702 | ₩1,635 | ₩1,675 | +1.63% | 33.6만 |
|---|
| 2026.04.29 | ₩1,688 | ₩1,809 | ₩1,608 | ₩1,809 | +7.14% | 57.7만 |
|---|
| 2026.04.28 | ₩1,608 | ₩1,729 | ₩1,608 | ₩1,688 | +5.00% | 68.5만 |
|---|
| 2026.04.27 | ₩1,635 | ₩1,648 | ₩1,581 | ₩1,581 | -3.28% | 46.4만 |
|---|
| 2026.04.24 | ₩1,675 | ₩1,702 | ₩1,608 | ₩1,608 | -4.00% | 44만 |
|---|
| 2026.04.23 | ₩1,688 | ₩1,863 | ₩1,662 | ₩1,769 | +4.76% | 105.7만 |
|---|
| 2026.04.22 | ₩1,702 | ₩1,782 | ₩1,648 | ₩1,675 | -1.57% | 75.3만 |
|---|
| 2026.04.21 | ₩1,648 | ₩1,943 | ₩1,581 | ₩1,943 | +17.89% | 208.7만 |
|---|
| 2026.04.20 | ₩1,621 | ₩1,675 | ₩1,568 | ₩1,675 | +3.31% | 82.2만 |
|---|
| 2026.04.17 | ₩1,554 | ₩1,580 | ₩1,447 | ₩1,487 | -4.31% | 75.1만 |
|---|
| 2026.04.16 | ₩1,688 | ₩1,822 | ₩1,662 | ₩1,755 | +3.97% | 83.5만 |
|---|
| 2026.04.15 | ₩1,688 | ₩1,715 | ₩1,621 | ₩1,715 | +1.59% | 90.4만 |
|---|
| 2026.04.14 | ₩1,849 | ₩1,916 | ₩1,755 | ₩1,782 | -3.62% | 89.4만 |
|---|
| 2026.04.13 | ₩2,117 | ₩2,157 | ₩1,849 | ₩2,010 | -5.06% | 659.5만 |
|---|
| 2026.04.10 | ₩1,930 | ₩1,930 | ₩1,729 | ₩1,742 | -9.72% | 130.7만 |
|---|
| 2026.04.09 | ₩2,037 | ₩2,238 | ₩1,836 | ₩1,956 | -3.95% | 292.1만 |
|---|
| 2026.04.08 | ₩1,903 | ₩1,970 | ₩1,715 | ₩1,849 | -2.82% | 221.8만 |
|---|
| 2026.04.07 | ₩2,305 | ₩3,256 | ₩2,305 | ₩2,439 | +5.81% | 1396.8만 |
|---|
| 2026.04.06 | ₩2,291 | ₩2,559 | ₩2,224 | ₩2,412 | +5.26% | 359.3만 |
|---|
| 2026.04.02 | ₩2,278 | ₩2,533 | ₩1,796 | ₩2,506 | +10.00% | 8769.5만 |
|---|
| 2026.04.01 | ₩1,461 | ₩1,514 | ₩1,394 | ₩1,420 | -2.75% | 30.7만 |
|---|
| 2026.03.31 | ₩1,608 | ₩1,662 | ₩1,434 | ₩1,487 | -7.50% | 57.5만 |
|---|
| 2026.03.30 | ₩1,715 | ₩1,809 | ₩1,662 | ₩1,662 | -3.12% | 78.6만 |
|---|
| 2026.03.27 | ₩1,769 | ₩1,916 | ₩1,568 | ₩1,796 | +1.52% | 120.3만 |
|---|
| 2026.03.26 | ₩1,796 | ₩1,903 | ₩1,702 | ₩1,796 | 0.00% | 145.9만 |
|---|
| 2026.03.25 | ₩1,648 | ₩1,715 | ₩1,501 | ₩1,688 | +2.44% | 66.8만 |
|---|
| 2026.03.24 | ₩1,769 | ₩1,916 | ₩1,715 | ₩1,715 | -3.03% | 63.1만 |
|---|
| 2026.03.23 | ₩1,635 | ₩1,863 | ₩1,635 | ₩1,769 | +8.20% | 94.4만 |
|---|
| 2026.03.20 | ₩1,983 | ₩2,064 | ₩1,769 | ₩2,050 | +3.38% | 96.5만 |
|---|
| 2026.03.19 | ₩2,224 | ₩2,224 | ₩1,997 | ₩2,023 | -9.04% | 169.9만 |
|---|
| 2026.03.18 | ₩2,157 | ₩2,412 | ₩1,930 | ₩2,064 | -4.35% | 518.5만 |
|---|
| 2026.03.17 | ₩2,238 | ₩2,249 | ₩1,755 | ₩1,755 | -21.56% | 180.6만 |
|---|
| 2026.03.16 | ₩2,854 | ₩2,908 | ₩2,439 | ₩2,452 | -14.08% | 172.4만 |
|---|
| 2026.03.13 | ₩3,457 | ₩3,457 | ₩2,894 | ₩3,122 | -9.69% | 248만 |
|---|
| 2026.03.12 | ₩3,712 | ₩3,859 | ₩3,149 | ₩3,256 | -12.27% | 681.6만 |
|---|
| 2026.03.11 | ₩3,216 | ₩3,417 | ₩3,015 | ₩3,069 | -4.58% | 775.7만 |
|---|
| 2026.03.10 | ₩3,069 | ₩3,538 | ₩2,361 | ₩2,693 | -12.23% | 360.6만 |
|---|
| 2026.03.09 | ₩4,033 | ₩4,462 | ₩2,881 | ₩2,881 | -28.57% | 437.6만 |
|---|
| 2026.03.06 | ₩4,610 | ₩4,945 | ₩3,765 | ₩3,913 | -15.12% | 595.8만 |
|---|
| 2026.03.05 | ₩3,363 | ₩5,159 | ₩3,323 | ₩4,074 | +21.12% | 2441.2만 |
|---|
| 2026.03.04 | ₩4,020 | ₩4,099 | ₩2,814 | ₩2,961 | -26.33% | 681.8만 |
|---|
| 2026.03.03 | ₩4,623 | ₩6,392 | ₩4,288 | ₩5,414 | +17.10% | 5842.5만 |
|---|
| 2026.03.02 | ₩4,007 | ₩4,167 | ₩2,814 | ₩4,100 | +2.34% | 1.4억 |
|---|
| 2026.02.27 | ₩1,325 | ₩1,407 | ₩1,174 | ₩1,235 | -6.77% | 540.7만 |
|---|
| 2026.02.26 | ₩1,056 | ₩1,230 | ₩1,026 | ₩1,110 | +5.08% | 36.8만 |
|---|
| 2026.02.25 | ₩1,032 | ₩1,166 | ₩1,032 | ₩1,077 | +4.42% | 20.8만 |
|---|
| 2026.02.24 | ₩1,139 | ₩1,159 | ₩1,005 | ₩1,009 | -11.41% | 14.7만 |
|---|
| 2026.02.23 | ₩1,044 | ₩1,233 | ₩997 | ₩1,159 | +11.04% | 30만 |
|---|
| 2026.02.20 | ₩1,273 | ₩1,340 | ₩984 | ₩1,079 | -15.26% | 76만 |
|---|
| 2026.02.19 | ₩1,077 | ₩1,317 | ₩1,032 | ₩1,206 | +11.94% | 341.9만 |
|---|
| 2026.02.18 | ₩791 | ₩1,034 | ₩777 | ₩1,018 | +28.81% | 601.3만 |
|---|
| 2026.02.17 | ₩824 | ₩824 | ₩737 | ₩737 | -10.57% | 9.1만 |
|---|
| 2026.02.13 | ₩736 | ₩813 | ₩726 | ₩775 | +5.28% | 3.9만 |
|---|
| 2026.02.12 | ₩714 | ₩768 | ₩714 | ₩737 | +3.19% | 5.3만 |
|---|
| 2026.02.11 | ₩804 | ₩953 | ₩764 | ₩829 | +3.17% | 129.4만 |
|---|
| 2026.02.10 | ₩637 | ₩701 | ₩637 | ₩671 | +5.47% | 2.2만 |
|---|
| 2026.02.09 | ₩657 | ₩710 | ₩657 | ₩670 | +2.04% | 3.4만 |
|---|
| 2026.02.06 | ₩705 | ₩705 | ₩658 | ₩666 | -5.51% | 14.7만 |
|---|
| 2026.02.05 | ₩670 | ₩714 | ₩642 | ₩683 | +2.00% | 6.2만 |
|---|
| 2026.02.04 | ₩831 | ₩831 | ₩683 | ₩729 | -12.26% | 8.1만 |
|---|
| 2026.02.03 | ₩824 | ₩848 | ₩737 | ₩792 | -3.90% | 5.5만 |
|---|
| 2026.02.02 | ₩787 | ₩787 | ₩718 | ₩737 | -6.30% | 5.7만 |
|---|
| 2026.01.30 | ₩737 | ₩831 | ₩737 | ₩800 | +8.55% | 5.4만 |
|---|
| 2026.01.29 | ₩914 | ₩949 | ₩831 | ₩831 | -9.09% | 15.5만 |
|---|
| 2026.01.28 | ₩918 | ₩937 | ₩906 | ₩914 | -0.44% | 6.8만 |
|---|
| 2026.01.27 | ₩918 | ₩993 | ₩918 | ₩929 | +1.17% | 4.1만 |
|---|
| 2026.01.26 | ₩978 | ₩978 | ₩903 | ₩962 | -1.64% | 6.5만 |
|---|
| 2026.01.23 | ₩965 | ₩992 | ₩927 | ₩988 | +2.36% | 10.5만 |
|---|
| 2026.01.22 | ₩965 | ₩1,025 | ₩959 | ₩980 | +1.53% | 6.9만 |
|---|
| 2026.01.21 | ₩945 | ₩1,028 | ₩911 | ₩923 | -2.27% | 8.1만 |
|---|
| 2026.01.20 | ₩1,005 | ₩1,085 | ₩938 | ₩938 | -6.67% | 20만 |
|---|
| 2026.01.16 | ₩1,152 | ₩1,152 | ₩1,005 | ₩1,061 | -7.91% | 9.5만 |
|---|
| 2026.01.15 | ₩980 | ₩1,088 | ₩938 | ₩1,088 | +11.08% | 21.1만 |
|---|
| 2026.01.14 | ₩1,053 | ₩1,069 | ₩1,002 | ₩1,010 | -4.07% | 21.4만 |
|---|
| 2026.01.13 | ₩1,009 | ₩1,152 | ₩1,009 | ₩1,091 | +8.10% | 31.8만 |
|---|
| 2026.01.12 | ₩926 | ₩1,072 | ₩926 | ₩1,002 | +8.25% | 33.9만 |
|---|
| 2026.01.09 | ₩1,029 | ₩1,029 | ₩949 | ₩949 | -7.81% | 29.3만 |
|---|
| 2026.01.08 | ₩1,211 | ₩1,211 | ₩931 | ₩959 | -20.80% | 126.2만 |
|---|
| 2026.01.07 | ₩1,308 | ₩1,308 | ₩1,193 | ₩1,203 | -7.99% | 117.2만 |
|---|
| 2026.01.06 | ₩1,246 | ₩1,461 | ₩1,213 | ₩1,290 | +3.55% | 561.2만 |
|---|
| 2026.01.05 | ₩1,045 | ₩1,863 | ₩683 | ₩1,420 | +35.90% | 1.2억 |
|---|
| 2026.01.02 | ₩583 | ₩627 | ₩563 | ₩594 | +1.84% | 1.7만 |
|---|
| 2025.12.31 | ₩576 | ₩612 | ₩570 | ₩570 | -1.16% | 6.8만 |
|---|
| 2025.12.30 | ₩616 | ₩643 | ₩549 | ₩549 | -10.87% | 8.4만 |
|---|
| 2025.12.29 | ₩686 | ₩704 | ₩576 | ₩612 | -10.74% | 6.9만 |
|---|
| 2025.12.26 | ₩737 | ₩737 | ₩697 | ₩722 | -2.00% | 1.7만 |
|---|
| 2025.12.24 | ₩698 | ₩750 | ₩698 | ₩721 | +3.26% | 1.2만 |
|---|
| 2025.12.23 | ₩804 | ₩808 | ₩670 | ₩764 | -5.00% | 12.1만 |
|---|
| 2025.12.22 | ₩871 | ₩871 | ₩804 | ₩819 | -6.00% | 1.6만 |
|---|
| 2025.12.19 | ₩805 | ₩852 | ₩805 | ₩850 | +5.49% | 8.7천 |
|---|
| 2025.12.18 | ₩850 | ₩850 | ₩804 | ₩804 | -5.36% | 2.7만 |
|---|
| 2025.12.17 | ₩858 | ₩864 | ₩858 | ₩864 | +0.78% | 2.1만 |
|---|
| 2025.12.16 | ₩844 | ₩858 | ₩831 | ₩852 | +0.95% | 1.6만 |
|---|
| 2025.12.15 | ₩851 | ₩851 | ₩831 | ₩831 | -2.36% | 2만 |
|---|
| 2025.12.12 | ₩913 | ₩949 | ₩884 | ₩892 | -2.20% | 2.5만 |
|---|
| 2025.12.11 | ₩943 | ₩967 | ₩925 | ₩950 | +0.71% | 5.3천 |
|---|
| 2025.12.10 | ₩1,016 | ₩1,016 | ₩925 | ₩925 | -8.97% | 1.4만 |
|---|
| 2025.12.09 | ₩978 | ₩1,039 | ₩951 | ₩993 | +1.51% | 1.1만 |
|---|
| 2025.12.08 | ₩1,036 | ₩1,041 | ₩1,036 | ₩1,041 | +0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩1,032 | ₩1,045 | ₩1,005 | ₩1,045 | +1.30% | 1.1만 |
|---|
| 2025.12.04 | ₩965 | ₩1,045 | ₩965 | ₩1,045 | +8.33% | 5.9천 |
|---|
| 2025.12.03 | ₩976 | ₩1,045 | ₩953 | ₩1,045 | +7.14% | 2.2만 |
|---|
| 2025.12.02 | ₩977 | ₩1,044 | ₩977 | ₩982 | +0.55% | 1.6만 |
|---|
| 2025.12.01 | ₩958 | ₩1,018 | ₩931 | ₩977 | +1.96% | 2.5만 |
|---|
| 2025.11.28 | ₩949 | ₩1,005 | ₩949 | ₩1,005 | +5.93% | 5.9천 |
|---|
| 2025.11.26 | ₩894 | ₩1,041 | ₩890 | ₩969 | +8.40% | 4만 |
|---|
| 2025.11.25 | ₩835 | ₩902 | ₩804 | ₩888 | +6.42% | 4.7만 |
|---|
| 2025.11.24 | ₩823 | ₩875 | ₩823 | ₩852 | +3.58% | 7.4천 |
|---|
| 2025.11.21 | ₩831 | ₩871 | ₩828 | ₩847 | +1.94% | 1.4만 |
|---|
| 2025.11.20 | ₩871 | ₩898 | ₩871 | ₩872 | +0.15% | 2만 |
|---|
| 2025.11.19 | ₩895 | ₩895 | ₩831 | ₩886 | -1.05% | 2만 |
|---|
| 2025.11.18 | ₩1,000 | ₩1,000 | ₩859 | ₩898 | -10.19% | 1.9만 |
|---|
| 2025.11.17 | ₩931 | ₩988 | ₩844 | ₩884 | -5.04% | 2.8만 |
|---|
| 2025.11.14 | ₩945 | ₩988 | ₩927 | ₩988 | +4.54% | 2만 |
|---|
| 2025.11.13 | ₩955 | ₩973 | ₩926 | ₩926 | -3.09% | 1.9만 |
|---|
| 2025.11.12 | ₩951 | ₩992 | ₩898 | ₩961 | +0.99% | 4.2만 |
|---|
| 2025.11.11 | ₩985 | ₩1,045 | ₩985 | ₩1,024 | +3.95% | 1.4만 |
|---|
| 2025.11.10 | ₩1,024 | ₩1,024 | ₩884 | ₩985 | -3.80% | 5.3만 |
|---|
| 2025.11.07 | ₩921 | ₩1,024 | ₩898 | ₩951 | +3.35% | 3.6만 |
|---|
| 2025.11.06 | ₩911 | ₩1,005 | ₩888 | ₩978 | +7.35% | 5.3만 |
|---|
| 2025.11.05 | ₩876 | ₩925 | ₩876 | ₩913 | +4.13% | 2.8만 |
|---|
| 2025.11.04 | ₩926 | ₩930 | ₩884 | ₩884 | -4.49% | 2.8만 |
|---|
| 2025.11.03 | ₩951 | ₩958 | ₩899 | ₩930 | -2.25% | 2.2만 |
|---|
| 2025.10.31 | ₩965 | ₩973 | ₩925 | ₩947 | -1.81% | 3.4만 |
|---|
| 2025.10.30 | ₩978 | ₩1,072 | ₩951 | ₩972 | -0.68% | 4.5만 |
|---|
| 2025.10.29 | ₩1,052 | ₩1,063 | ₩963 | ₩978 | -7.01% | 6.2만 |
|---|
| 2025.10.28 | ₩1,096 | ₩1,096 | ₩1,032 | ₩1,052 | -4.03% | 1.6만 |
|---|
| 2025.10.27 | ₩1,099 | ₩1,099 | ₩1,030 | ₩1,063 | -3.29% | 5.3만 |
|---|
| 2025.10.24 | ₩1,095 | ₩1,097 | ₩1,053 | ₩1,073 | -1.96% | 4만 |
|---|
| 2025.10.23 | ₩1,087 | ₩1,138 | ₩1,044 | ₩1,115 | +2.59% | 8.6만 |
|---|
| 2025.10.22 | ₩1,059 | ₩1,093 | ₩1,005 | ₩1,071 | +1.14% | 10.8만 |
|---|
| 2025.10.21 | ₩1,073 | ₩1,073 | ₩1,032 | ₩1,072 | -0.12% | 2.5만 |
|---|
| 2025.10.20 | ₩1,018 | ₩1,067 | ₩1,018 | ₩1,051 | +3.16% | 3만 |
|---|
| 2025.10.17 | ₩1,005 | ₩1,017 | ₩1,004 | ₩1,009 | +0.40% | 4만 |
|---|
| 2025.10.16 | ₩1,005 | ₩1,071 | ₩1,005 | ₩1,017 | +1.20% | 3.1만 |
|---|
| 2025.10.15 | ₩1,033 | ₩1,079 | ₩1,005 | ₩1,005 | -2.72% | 4.5만 |
|---|
| 2025.10.14 | ₩1,072 | ₩1,079 | ₩951 | ₩996 | -7.13% | 5.2만 |
|---|
| 2025.10.13 | ₩1,033 | ₩1,077 | ₩970 | ₩1,051 | +1.69% | 4.9만 |
|---|
| 2025.10.10 | ₩1,139 | ₩1,178 | ₩1,006 | ₩1,075 | -5.65% | 9.6만 |
|---|