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 | ₩884 | ₩885 | ₩852 | ₩852 | -3.64% | 1.5만 |
| 2026.10.08 | ₩892 | ₩892 | ₩849 | ₩867 | -2.86% | 5.8만 |
| 2026.10.07 | ₩872 | ₩895 | ₩872 | ₩883 | +1.23% | 2.8만 |
| 2026.10.06 | ₩885 | ₩910 | ₩872 | ₩885 | 0.00% | 10.1만 |
| 2026.10.05 | ₩872 | ₩899 | ₩872 | ₩872 | 0.00% | 5.4만 |
| 2026.10.02 | ₩872 | ₩899 | ₩872 | ₩876 | +0.46% | 5.1만 |
| 2026.10.01 | ₩881 | ₩884 | ₩872 | ₩875 | -0.76% | 5.2만 |
| 2026.09.30 | ₩885 | ₩920 | ₩872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩872 |
| -1.52% |
| 4.8만 |
| 2026.09.29 | ₩899 | ₩906 | ₩872 | ₩899 | 0.00% | 8.6만 |
|---|
| 2026.09.28 | ₩912 | ₩926 | ₩899 | ₩899 | -1.47% | 3.6만 |
|---|
| 2026.09.25 | ₩959 | ₩966 | ₩891 | ₩895 | -6.71% | 9.7만 |
|---|
| 2026.09.24 | ₩943 | ₩986 | ₩940 | ₩952 | +1.00% | 8.4만 |
|---|
| 2026.09.23 | ₩942 | ₩966 | ₩939 | ₩939 | -0.28% | 6.7만 |
|---|
| 2026.09.22 | ₩940 | ₩959 | ₩940 | ₩942 | +0.14% | 4.8만 |
|---|
| 2026.09.21 | ₩955 | ₩977 | ₩939 | ₩939 | -1.69% | 5.9만 |
|---|
| 2026.09.18 | ₩952 | ₩975 | ₩942 | ₩947 | -0.56% | 5.7만 |
|---|
| 2026.09.17 | ₩946 | ₩966 | ₩939 | ₩948 | +0.28% | 7.8만 |
|---|
| 2026.09.16 | ₩999 | ₩1,013 | ₩942 | ₩952 | -4.70% | 13.7만 |
|---|
| 2026.09.15 | ₩993 | ₩1,073 | ₩993 | ₩1,025 | +3.24% | 12.7만 |
|---|
| 2026.09.14 | ₩1,021 | ₩1,067 | ₩993 | ₩993 | -2.76% | 6.1만 |
|---|
| 2026.09.11 | ₩1,038 | ₩1,046 | ₩999 | ₩1,005 | -3.23% | 13.9만 |
|---|
| 2026.09.10 | ₩1,075 | ₩1,138 | ₩990 | ₩1,038 | -3.37% | 66.8만 |
|---|
| 2026.09.09 | ₩1,020 | ₩1,119 | ₩1,020 | ₩1,050 | +3.03% | 30.2만 |
|---|
| 2026.09.08 | ₩966 | ₩1,014 | ₩958 | ₩979 | +1.39% | 11.9만 |
|---|
| 2026.09.04 | ₩981 | ₩981 | ₩939 | ₩958 | -2.33% | 2.1만 |
|---|
| 2026.09.03 | ₩966 | ₩979 | ₩939 | ₩939 | -2.78% | 8.3만 |
|---|
| 2026.09.02 | ₩993 | ₩1,006 | ₩950 | ₩963 | -2.97% | 13.5만 |
|---|
| 2026.09.01 | ₩963 | ₩1,113 | ₩939 | ₩1,020 | +5.85% | 88.3만 |
|---|
| 2026.08.31 | ₩951 | ₩979 | ₩951 | ₩963 | +1.27% | 7.2만 |
|---|
| 2026.08.28 | ₩962 | ₩965 | ₩939 | ₩952 | -0.98% | 2.5만 |
|---|
| 2026.08.27 | ₩962 | ₩977 | ₩958 | ₩977 | +1.53% | 1.5만 |
|---|
| 2026.08.26 | ₩948 | ₩983 | ₩939 | ₩948 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩978 | ₩986 | ₩939 | ₩939 | -3.98% | 9.9만 |
|---|
| 2026.08.24 | ₩1,060 | ₩1,060 | ₩974 | ₩993 | -6.33% | 4.5만 |
|---|
| 2026.08.21 | ₩991 | ₩1,095 | ₩991 | ₩1,014 | +2.30% | 3.5만 |
|---|
| 2026.08.20 | ₩1,050 | ₩1,071 | ₩1,006 | ₩1,017 | -3.19% | 7.8만 |
|---|
| 2026.08.19 | ₩1,009 | ₩1,050 | ₩973 | ₩1,022 | +1.33% | 15.9만 |
|---|
| 2026.08.18 | ₩1,084 | ₩1,096 | ₩973 | ₩1,020 | -5.94% | 15.9만 |
|---|
| 2026.08.17 | ₩979 | ₩1,185 | ₩973 | ₩1,064 | +8.63% | 22.9만 |
|---|
| 2026.08.14 | ₩1,016 | ₩1,016 | ₩966 | ₩979 | -3.57% | 6.2만 |
|---|
| 2026.08.13 | ₩985 | ₩1,001 | ₩966 | ₩998 | +1.36% | 4.5만 |
|---|
| 2026.08.12 | ₩967 | ₩975 | ₩966 | ₩975 | +0.83% | 2.9만 |
|---|
| 2026.08.11 | ₩982 | ₩993 | ₩971 | ₩971 | -1.09% | 2.9만 |
|---|
| 2026.08.10 | ₩991 | ₩1,014 | ₩951 | ₩997 | +0.54% | 13.7만 |
|---|
| 2026.08.07 | ₩982 | ₩995 | ₩942 | ₩961 | -2.19% | 10.1만 |
|---|
| 2026.08.06 | ₩966 | ₩1,003 | ₩946 | ₩983 | +1.81% | 8.6만 |
|---|
| 2026.08.05 | ₩978 | ₩978 | ₩939 | ₩939 | -3.98% | 5.9만 |
|---|
| 2026.08.04 | ₩981 | ₩999 | ₩952 | ₩963 | -1.78% | 8.9만 |
|---|
| 2026.08.03 | ₩1,018 | ₩1,018 | ₩942 | ₩971 | -4.61% | 18.4만 |
|---|
| 2026.07.31 | ₩1,041 | ₩1,117 | ₩1,012 | ₩1,049 | +0.77% | 19.3만 |
|---|
| 2026.07.30 | ₩1,046 | ₩1,073 | ₩1,006 | ₩1,009 | -3.59% | 14.8만 |
|---|
| 2026.07.29 | ₩1,016 | ₩1,135 | ₩1,006 | ₩1,065 | +4.89% | 31.8만 |
|---|
| 2026.07.28 | ₩1,067 | ₩1,067 | ₩979 | ₩982 | -7.92% | 14.6만 |
|---|
| 2026.07.27 | ₩1,113 | ₩1,164 | ₩1,060 | ₩1,073 | -3.61% | 23.1만 |
|---|
| 2026.07.24 | ₩1,315 | ₩1,342 | ₩1,221 | ₩1,262 | -3.98% | 32.7만 |
|---|
| 2026.07.23 | ₩1,201 | ₩1,476 | ₩1,167 | ₩1,382 | +15.08% | 153.5만 |
|---|
| 2026.07.22 | ₩1,164 | ₩1,207 | ₩1,154 | ₩1,154 | -0.92% | 13.4만 |
|---|
| 2026.07.21 | ₩1,201 | ₩1,257 | ₩1,154 | ₩1,207 | +0.56% | 8.7만 |
|---|
| 2026.07.20 | ₩1,168 | ₩1,207 | ₩1,103 | ₩1,207 | +3.33% | 37.4만 |
|---|
| 2026.07.17 | ₩1,154 | ₩1,207 | ₩1,135 | ₩1,156 | +0.23% | 16.5만 |
|---|
| 2026.07.16 | ₩1,211 | ₩1,225 | ₩1,140 | ₩1,140 | -5.87% | 11.1만 |
|---|
| 2026.07.15 | ₩1,164 | ₩1,257 | ₩1,154 | ₩1,201 | +3.11% | 12.3만 |
|---|
| 2026.07.14 | ₩1,238 | ₩1,244 | ₩1,154 | ₩1,207 | -2.49% | 24.1만 |
|---|
| 2026.07.13 | ₩1,112 | ₩1,321 | ₩1,085 | ₩1,284 | +15.44% | 84.7만 |
|---|
| 2026.07.10 | ₩1,088 | ₩1,136 | ₩1,069 | ₩1,088 | 0.00% | 14.5만 |
|---|
| 2026.07.09 | ₩1,136 | ₩1,136 | ₩1,026 | ₩1,097 | -3.42% | 36만 |
|---|
| 2026.07.08 | ₩1,181 | ₩1,409 | ₩1,154 | ₩1,219 | +3.30% | 255만 |
|---|
| 2026.07.07 | ₩1,048 | ₩1,167 | ₩1,020 | ₩1,140 | +8.83% | 31.6만 |
|---|
| 2026.07.06 | ₩1,010 | ₩1,135 | ₩993 | ₩1,072 | +6.11% | 7.8만 |
|---|
| 2026.07.02 | ₩1,033 | ₩1,067 | ₩993 | ₩1,044 | +1.04% | 14.9만 |
|---|
| 2026.07.01 | ₩993 | ₩1,080 | ₩966 | ₩1,080 | +8.78% | 12.1만 |
|---|
| 2026.06.30 | ₩1,030 | ₩1,046 | ₩983 | ₩1,032 | +0.13% | 18.2만 |
|---|
| 2026.06.29 | ₩993 | ₩1,109 | ₩961 | ₩1,085 | +9.32% | 89.6만 |
|---|
| 2026.06.26 | ₩944 | ₩979 | ₩939 | ₩966 | +2.27% | 31.7만 |
|---|
| 2026.06.25 | ₩908 | ₩1,020 | ₩903 | ₩979 | +7.83% | 13.9만 |
|---|
| 2026.06.24 | ₩930 | ₩1,033 | ₩875 | ₩944 | +1.59% | 10.8만 |
|---|
| 2026.06.23 | ₩987 | ₩1,005 | ₩934 | ₩954 | -3.40% | 10.2만 |
|---|
| 2026.06.22 | ₩965 | ₩1,020 | ₩919 | ₩1,018 | +5.56% | 19.6만 |
|---|
| 2026.06.18 | ₩944 | ₩993 | ₩914 | ₩975 | +3.27% | 10.5만 |
|---|
| 2026.06.17 | ₩934 | ₩1,016 | ₩896 | ₩966 | +3.45% | 21.2만 |
|---|
| 2026.06.16 | ₩944 | ₩977 | ₩873 | ₩926 | -1.99% | 38.2만 |
|---|
| 2026.06.15 | ₩1,073 | ₩1,084 | ₩966 | ₩986 | -8.12% | 55.7만 |
|---|
| 2026.06.12 | ₩1,209 | ₩1,368 | ₩1,100 | ₩1,167 | -3.44% | 130.3만 |
|---|
| 2026.06.11 | ₩1,449 | ₩1,945 | ₩1,342 | ₩1,449 | 0.00% | 2001.5만 |
|---|
| 2026.06.10 | ₩1,193 | ₩1,325 | ₩1,113 | ₩1,221 | +2.36% | 1378.1만 |
|---|
| 2026.06.09 | ₩952 | ₩1,187 | ₩952 | ₩1,122 | +17.75% | 150.1만 |
|---|
| 2026.06.08 | ₩930 | ₩1,221 | ₩884 | ₩1,046 | +12.55% | 402.4만 |
|---|
| 2026.06.05 | ₩940 | ₩977 | ₩872 | ₩872 | -7.28% | 12.5만 |
|---|
| 2026.06.04 | ₩1,006 | ₩1,020 | ₩966 | ₩982 | -2.40% | 8.1만 |
|---|
| 2026.06.03 | ₩1,028 | ₩1,046 | ₩993 | ₩1,001 | -2.61% | 12.2만 |
|---|
| 2026.06.02 | ₩1,037 | ₩1,054 | ₩1,003 | ₩1,006 | -2.98% | 26.9만 |
|---|
| 2026.06.01 | ₩1,087 | ₩1,162 | ₩1,020 | ₩1,050 | -3.33% | 30.6만 |
|---|
| 2026.05.29 | ₩1,061 | ₩1,061 | ₩1,038 | ₩1,060 | -0.13% | 9.7만 |
|---|
| 2026.05.28 | ₩1,007 | ₩1,092 | ₩973 | ₩1,088 | +7.99% | 60.6만 |
|---|
| 2026.05.27 | ₩966 | ₩1,036 | ₩966 | ₩1,007 | +4.31% | 9만 |
|---|
| 2026.05.26 | ₩1,050 | ₩1,103 | ₩1,036 | ₩1,036 | -1.40% | 11.7만 |
|---|
| 2026.05.22 | ₩1,020 | ₩1,164 | ₩1,006 | ₩1,158 | +13.55% | 13.2만 |
|---|
| 2026.05.21 | ₩983 | ₩1,073 | ₩966 | ₩1,050 | +6.82% | 17.4만 |
|---|
| 2026.05.20 | ₩1,073 | ₩1,097 | ₩943 | ₩943 | -12.13% | 16.4만 |
|---|
| 2026.05.19 | ₩1,113 | ₩1,167 | ₩1,079 | ₩1,100 | -1.20% | 8.2만 |
|---|
| 2026.05.18 | ₩1,201 | ₩1,201 | ₩1,101 | ₩1,144 | -4.69% | 24.7만 |
|---|
| 2026.05.15 | ₩1,191 | ₩1,226 | ₩1,142 | ₩1,187 | -0.34% | 43.4만 |
|---|
| 2026.05.14 | ₩1,160 | ₩1,195 | ₩1,089 | ₩1,195 | +3.01% | 17.6만 |
|---|
| 2026.05.13 | ₩1,325 | ₩1,325 | ₩1,144 | ₩1,197 | -9.72% | 17.1만 |
|---|
| 2026.05.12 | ₩1,335 | ₩1,368 | ₩1,249 | ₩1,355 | +1.51% | 33.9만 |
|---|
| 2026.05.11 | ₩1,342 | ₩1,382 | ₩1,342 | ₩1,342 | 0.00% | 24.5만 |
|---|
| 2026.05.08 | ₩1,382 | ₩1,449 | ₩1,368 | ₩1,368 | -0.97% | 19.4만 |
|---|
| 2026.05.07 | ₩1,368 | ₩1,449 | ₩1,355 | ₩1,409 | +2.94% | 36.3만 |
|---|
| 2026.05.06 | ₩1,476 | ₩1,503 | ₩1,382 | ₩1,422 | -3.64% | 41.5만 |
|---|
| 2026.05.05 | ₩1,637 | ₩1,677 | ₩1,583 | ₩1,610 | -1.64% | 20.7만 |
|---|
| 2026.05.04 | ₩1,690 | ₩1,717 | ₩1,617 | ₩1,677 | -0.79% | 60.1만 |
|---|
| 2026.05.01 | ₩1,650 | ₩1,717 | ₩1,596 | ₩1,704 | +3.25% | 34.2만 |
|---|
| 2026.04.30 | ₩1,650 | ₩1,704 | ₩1,637 | ₩1,677 | +1.63% | 33.6만 |
|---|
| 2026.04.29 | ₩1,690 | ₩1,811 | ₩1,610 | ₩1,811 | +7.14% | 57.7만 |
|---|
| 2026.04.28 | ₩1,610 | ₩1,731 | ₩1,610 | ₩1,690 | +5.00% | 68.5만 |
|---|
| 2026.04.27 | ₩1,637 | ₩1,650 | ₩1,583 | ₩1,583 | -3.28% | 46.4만 |
|---|
| 2026.04.24 | ₩1,677 | ₩1,704 | ₩1,610 | ₩1,610 | -4.00% | 44만 |
|---|
| 2026.04.23 | ₩1,690 | ₩1,865 | ₩1,663 | ₩1,771 | +4.76% | 105.7만 |
|---|
| 2026.04.22 | ₩1,704 | ₩1,784 | ₩1,650 | ₩1,677 | -1.57% | 75.3만 |
|---|
| 2026.04.21 | ₩1,650 | ₩1,945 | ₩1,583 | ₩1,945 | +17.89% | 208.7만 |
|---|
| 2026.04.20 | ₩1,623 | ₩1,677 | ₩1,570 | ₩1,677 | +3.31% | 82.2만 |
|---|
| 2026.04.17 | ₩1,556 | ₩1,582 | ₩1,449 | ₩1,489 | -4.31% | 75.1만 |
|---|
| 2026.04.16 | ₩1,690 | ₩1,824 | ₩1,663 | ₩1,757 | +3.97% | 83.5만 |
|---|
| 2026.04.15 | ₩1,690 | ₩1,717 | ₩1,623 | ₩1,717 | +1.59% | 90.4만 |
|---|
| 2026.04.14 | ₩1,851 | ₩1,918 | ₩1,757 | ₩1,784 | -3.62% | 89.4만 |
|---|
| 2026.04.13 | ₩2,120 | ₩2,160 | ₩1,851 | ₩2,012 | -5.06% | 659.5만 |
|---|
| 2026.04.10 | ₩1,932 | ₩1,932 | ₩1,731 | ₩1,744 | -9.72% | 130.7만 |
|---|
| 2026.04.09 | ₩2,039 | ₩2,240 | ₩1,838 | ₩1,959 | -3.95% | 292.1만 |
|---|
| 2026.04.08 | ₩1,905 | ₩1,972 | ₩1,717 | ₩1,851 | -2.82% | 221.8만 |
|---|
| 2026.04.07 | ₩2,307 | ₩3,260 | ₩2,307 | ₩2,442 | +5.81% | 1396.8만 |
|---|
| 2026.04.06 | ₩2,294 | ₩2,562 | ₩2,227 | ₩2,415 | +5.26% | 359.3만 |
|---|
| 2026.04.02 | ₩2,281 | ₩2,535 | ₩1,798 | ₩2,509 | +10.00% | 8769.5만 |
|---|
| 2026.04.01 | ₩1,462 | ₩1,516 | ₩1,395 | ₩1,422 | -2.75% | 30.7만 |
|---|
| 2026.03.31 | ₩1,610 | ₩1,663 | ₩1,435 | ₩1,489 | -7.50% | 57.5만 |
|---|
| 2026.03.30 | ₩1,717 | ₩1,811 | ₩1,663 | ₩1,663 | -3.12% | 78.6만 |
|---|
| 2026.03.27 | ₩1,771 | ₩1,918 | ₩1,570 | ₩1,798 | +1.52% | 120.3만 |
|---|
| 2026.03.26 | ₩1,798 | ₩1,905 | ₩1,704 | ₩1,798 | 0.00% | 145.9만 |
|---|
| 2026.03.25 | ₩1,650 | ₩1,717 | ₩1,503 | ₩1,690 | +2.44% | 66.8만 |
|---|
| 2026.03.24 | ₩1,771 | ₩1,918 | ₩1,717 | ₩1,717 | -3.03% | 63.1만 |
|---|
| 2026.03.23 | ₩1,637 | ₩1,865 | ₩1,637 | ₩1,771 | +8.20% | 94.4만 |
|---|
| 2026.03.20 | ₩1,985 | ₩2,066 | ₩1,771 | ₩2,053 | +3.38% | 96.5만 |
|---|
| 2026.03.19 | ₩2,227 | ₩2,227 | ₩1,999 | ₩2,026 | -9.04% | 169.9만 |
|---|
| 2026.03.18 | ₩2,160 | ₩2,415 | ₩1,932 | ₩2,066 | -4.35% | 518.5만 |
|---|
| 2026.03.17 | ₩2,240 | ₩2,251 | ₩1,757 | ₩1,757 | -21.56% | 180.6만 |
|---|
| 2026.03.16 | ₩2,857 | ₩2,911 | ₩2,442 | ₩2,455 | -14.08% | 172.4만 |
|---|
| 2026.03.13 | ₩3,461 | ₩3,461 | ₩2,898 | ₩3,126 | -9.69% | 248만 |
|---|
| 2026.03.12 | ₩3,716 | ₩3,864 | ₩3,153 | ₩3,260 | -12.27% | 681.6만 |
|---|
| 2026.03.11 | ₩3,220 | ₩3,421 | ₩3,018 | ₩3,072 | -4.58% | 775.7만 |
|---|
| 2026.03.10 | ₩3,072 | ₩3,542 | ₩2,364 | ₩2,696 | -12.23% | 360.6만 |
|---|
| 2026.03.09 | ₩4,038 | ₩4,467 | ₩2,884 | ₩2,884 | -28.57% | 437.6만 |
|---|
| 2026.03.06 | ₩4,615 | ₩4,950 | ₩3,770 | ₩3,917 | -15.12% | 595.8만 |
|---|
| 2026.03.05 | ₩3,367 | ₩5,165 | ₩3,327 | ₩4,078 | +21.12% | 2441.2만 |
|---|
| 2026.03.04 | ₩4,025 | ₩4,104 | ₩2,817 | ₩2,965 | -26.33% | 681.8만 |
|---|
| 2026.03.03 | ₩4,628 | ₩6,399 | ₩4,293 | ₩5,420 | +17.10% | 5842.5만 |
|---|
| 2026.03.02 | ₩4,011 | ₩4,172 | ₩2,817 | ₩4,105 | +2.34% | 1.4억 |
|---|
| 2026.02.27 | ₩1,327 | ₩1,409 | ₩1,175 | ₩1,237 | -6.77% | 540.7만 |
|---|
| 2026.02.26 | ₩1,057 | ₩1,232 | ₩1,028 | ₩1,111 | +5.08% | 36.8만 |
|---|
| 2026.02.25 | ₩1,033 | ₩1,167 | ₩1,033 | ₩1,079 | +4.42% | 20.8만 |
|---|
| 2026.02.24 | ₩1,140 | ₩1,160 | ₩1,006 | ₩1,010 | -11.41% | 14.7만 |
|---|
| 2026.02.23 | ₩1,045 | ₩1,234 | ₩998 | ₩1,160 | +11.04% | 30만 |
|---|
| 2026.02.20 | ₩1,274 | ₩1,342 | ₩985 | ₩1,080 | -15.26% | 76만 |
|---|
| 2026.02.19 | ₩1,079 | ₩1,319 | ₩1,033 | ₩1,207 | +11.94% | 341.9만 |
|---|
| 2026.02.18 | ₩792 | ₩1,036 | ₩778 | ₩1,020 | +28.81% | 601.3만 |
|---|
| 2026.02.17 | ₩825 | ₩825 | ₩738 | ₩738 | -10.57% | 9.1만 |
|---|
| 2026.02.13 | ₩737 | ₩814 | ₩727 | ₩775 | +5.28% | 3.9만 |
|---|
| 2026.02.12 | ₩715 | ₩769 | ₩715 | ₩738 | +3.19% | 5.3만 |
|---|
| 2026.02.11 | ₩805 | ₩954 | ₩765 | ₩830 | +3.17% | 129.4만 |
|---|
| 2026.02.10 | ₩637 | ₩702 | ₩637 | ₩672 | +5.47% | 2.2만 |
|---|
| 2026.02.09 | ₩657 | ₩711 | ₩657 | ₩671 | +2.04% | 3.4만 |
|---|
| 2026.02.06 | ₩706 | ₩706 | ₩659 | ₩667 | -5.51% | 14.7만 |
|---|
| 2026.02.05 | ₩671 | ₩715 | ₩643 | ₩684 | +2.00% | 6.2만 |
|---|
| 2026.02.04 | ₩832 | ₩832 | ₩684 | ₩730 | -12.26% | 8.1만 |
|---|
| 2026.02.03 | ₩825 | ₩849 | ₩738 | ₩793 | -3.90% | 5.5만 |
|---|
| 2026.02.02 | ₩787 | ₩787 | ₩719 | ₩738 | -6.30% | 5.7만 |
|---|
| 2026.01.30 | ₩738 | ₩832 | ₩738 | ₩801 | +8.55% | 5.4만 |
|---|
| 2026.01.29 | ₩915 | ₩950 | ₩832 | ₩832 | -9.09% | 15.5만 |
|---|
| 2026.01.28 | ₩919 | ₩938 | ₩907 | ₩915 | -0.44% | 6.8만 |
|---|
| 2026.01.27 | ₩919 | ₩994 | ₩919 | ₩930 | +1.17% | 4.1만 |
|---|
| 2026.01.26 | ₩979 | ₩979 | ₩904 | ₩963 | -1.64% | 6.5만 |
|---|
| 2026.01.23 | ₩966 | ₩993 | ₩928 | ₩989 | +2.36% | 10.5만 |
|---|
| 2026.01.22 | ₩966 | ₩1,026 | ₩961 | ₩981 | +1.53% | 6.9만 |
|---|
| 2026.01.21 | ₩946 | ₩1,029 | ₩912 | ₩924 | -2.27% | 8.1만 |
|---|
| 2026.01.20 | ₩1,006 | ₩1,087 | ₩939 | ₩939 | -6.67% | 20만 |
|---|
| 2026.01.16 | ₩1,154 | ₩1,154 | ₩1,006 | ₩1,062 | -7.91% | 9.5만 |
|---|
| 2026.01.15 | ₩981 | ₩1,089 | ₩939 | ₩1,089 | +11.08% | 21.1만 |
|---|
| 2026.01.14 | ₩1,054 | ₩1,071 | ₩1,003 | ₩1,012 | -4.07% | 21.4만 |
|---|
| 2026.01.13 | ₩1,010 | ₩1,154 | ₩1,010 | ₩1,092 | +8.10% | 31.8만 |
|---|
| 2026.01.12 | ₩927 | ₩1,073 | ₩927 | ₩1,003 | +8.25% | 33.9만 |
|---|
| 2026.01.09 | ₩1,030 | ₩1,030 | ₩950 | ₩950 | -7.81% | 29.3만 |
|---|
| 2026.01.08 | ₩1,213 | ₩1,213 | ₩932 | ₩961 | -20.80% | 126.2만 |
|---|
| 2026.01.07 | ₩1,309 | ₩1,309 | ₩1,194 | ₩1,205 | -7.99% | 117.2만 |
|---|
| 2026.01.06 | ₩1,248 | ₩1,462 | ₩1,214 | ₩1,292 | +3.55% | 561.2만 |
|---|
| 2026.01.05 | ₩1,046 | ₩1,865 | ₩684 | ₩1,422 | +35.90% | 1.2억 |
|---|
| 2026.01.02 | ₩584 | ₩628 | ₩563 | ₩594 | +1.84% | 1.7만 |
|---|
| 2025.12.31 | ₩577 | ₩613 | ₩570 | ₩570 | -1.16% | 6.8만 |
|---|
| 2025.12.30 | ₩617 | ₩644 | ₩550 | ₩550 | -10.87% | 8.4만 |
|---|
| 2025.12.29 | ₩687 | ₩704 | ₩577 | ₩613 | -10.74% | 6.9만 |
|---|
| 2025.12.26 | ₩738 | ₩738 | ₩698 | ₩723 | -2.00% | 1.7만 |
|---|
| 2025.12.24 | ₩699 | ₩751 | ₩699 | ₩722 | +3.26% | 1.2만 |
|---|
| 2025.12.23 | ₩805 | ₩809 | ₩671 | ₩765 | -5.00% | 12.1만 |
|---|
| 2025.12.22 | ₩872 | ₩872 | ₩805 | ₩820 | -6.00% | 1.6만 |
|---|
| 2025.12.19 | ₩806 | ₩853 | ₩806 | ₩851 | +5.49% | 8.7천 |
|---|
| 2025.12.18 | ₩851 | ₩851 | ₩805 | ₩805 | -5.36% | 2.7만 |
|---|
| 2025.12.17 | ₩859 | ₩865 | ₩859 | ₩865 | +0.78% | 2.1만 |
|---|
| 2025.12.16 | ₩845 | ₩859 | ₩832 | ₩853 | +0.95% | 1.6만 |
|---|
| 2025.12.15 | ₩852 | ₩852 | ₩832 | ₩832 | -2.36% | 2만 |
|---|
| 2025.12.12 | ₩914 | ₩950 | ₩885 | ₩893 | -2.20% | 2.5만 |
|---|
| 2025.12.11 | ₩944 | ₩969 | ₩926 | ₩951 | +0.71% | 5.3천 |
|---|
| 2025.12.10 | ₩1,017 | ₩1,017 | ₩926 | ₩926 | -8.97% | 1.4만 |
|---|
| 2025.12.09 | ₩979 | ₩1,040 | ₩952 | ₩994 | +1.51% | 1.1만 |
|---|
| 2025.12.08 | ₩1,037 | ₩1,042 | ₩1,037 | ₩1,042 | +0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩1,033 | ₩1,046 | ₩1,006 | ₩1,046 | +1.30% | 1.1만 |
|---|
| 2025.12.04 | ₩966 | ₩1,046 | ₩966 | ₩1,046 | +8.33% | 5.9천 |
|---|
| 2025.12.03 | ₩977 | ₩1,046 | ₩954 | ₩1,046 | +7.14% | 2.2만 |
|---|
| 2025.12.02 | ₩978 | ₩1,045 | ₩978 | ₩983 | +0.55% | 1.6만 |
|---|
| 2025.12.01 | ₩959 | ₩1,020 | ₩932 | ₩978 | +1.96% | 2.5만 |
|---|
| 2025.11.28 | ₩950 | ₩1,006 | ₩950 | ₩1,006 | +5.93% | 5.9천 |
|---|
| 2025.11.26 | ₩895 | ₩1,042 | ₩891 | ₩970 | +8.40% | 4만 |
|---|
| 2025.11.25 | ₩836 | ₩903 | ₩805 | ₩889 | +6.42% | 4.7만 |
|---|
| 2025.11.24 | ₩824 | ₩876 | ₩824 | ₩853 | +3.58% | 7.4천 |
|---|
| 2025.11.21 | ₩832 | ₩872 | ₩829 | ₩848 | +1.94% | 1.4만 |
|---|
| 2025.11.20 | ₩872 | ₩899 | ₩872 | ₩873 | +0.15% | 2만 |
|---|
| 2025.11.19 | ₩896 | ₩896 | ₩832 | ₩887 | -1.05% | 2만 |
|---|
| 2025.11.18 | ₩1,001 | ₩1,001 | ₩860 | ₩899 | -10.19% | 1.9만 |
|---|
| 2025.11.17 | ₩932 | ₩989 | ₩845 | ₩885 | -5.04% | 2.8만 |
|---|
| 2025.11.14 | ₩946 | ₩989 | ₩928 | ₩989 | +4.54% | 2만 |
|---|
| 2025.11.13 | ₩957 | ₩974 | ₩927 | ₩927 | -3.09% | 1.9만 |
|---|
| 2025.11.12 | ₩952 | ₩993 | ₩899 | ₩962 | +0.99% | 4.2만 |
|---|
| 2025.11.11 | ₩986 | ₩1,046 | ₩986 | ₩1,025 | +3.95% | 1.4만 |
|---|
| 2025.11.10 | ₩1,025 | ₩1,025 | ₩885 | ₩986 | -3.80% | 5.3만 |
|---|
| 2025.11.07 | ₩922 | ₩1,025 | ₩899 | ₩952 | +3.35% | 3.6만 |
|---|
| 2025.11.06 | ₩912 | ₩1,006 | ₩889 | ₩979 | +7.35% | 5.3만 |
|---|
| 2025.11.05 | ₩877 | ₩926 | ₩877 | ₩914 | +4.13% | 2.8만 |
|---|
| 2025.11.04 | ₩927 | ₩931 | ₩885 | ₩885 | -4.49% | 2.8만 |
|---|
| 2025.11.03 | ₩952 | ₩959 | ₩900 | ₩931 | -2.25% | 2.2만 |
|---|
| 2025.10.31 | ₩966 | ₩974 | ₩926 | ₩948 | -1.81% | 3.4만 |
|---|
| 2025.10.30 | ₩979 | ₩1,073 | ₩952 | ₩973 | -0.68% | 4.5만 |
|---|
| 2025.10.29 | ₩1,053 | ₩1,064 | ₩965 | ₩979 | -7.01% | 6.2만 |
|---|
| 2025.10.28 | ₩1,097 | ₩1,097 | ₩1,033 | ₩1,053 | -4.03% | 1.6만 |
|---|
| 2025.10.27 | ₩1,100 | ₩1,100 | ₩1,032 | ₩1,064 | -3.29% | 5.3만 |
|---|
| 2025.10.24 | ₩1,096 | ₩1,099 | ₩1,054 | ₩1,075 | -1.96% | 4만 |
|---|
| 2025.10.23 | ₩1,088 | ₩1,139 | ₩1,045 | ₩1,116 | +2.59% | 8.6만 |
|---|
| 2025.10.22 | ₩1,060 | ₩1,095 | ₩1,006 | ₩1,072 | +1.14% | 10.8만 |
|---|
| 2025.10.21 | ₩1,075 | ₩1,075 | ₩1,033 | ₩1,073 | -0.12% | 2.5만 |
|---|
| 2025.10.20 | ₩1,020 | ₩1,068 | ₩1,020 | ₩1,052 | +3.16% | 3만 |
|---|
| 2025.10.17 | ₩1,006 | ₩1,018 | ₩1,005 | ₩1,010 | +0.40% | 4만 |
|---|
| 2025.10.16 | ₩1,006 | ₩1,072 | ₩1,006 | ₩1,018 | +1.20% | 3.1만 |
|---|
| 2025.10.15 | ₩1,034 | ₩1,080 | ₩1,006 | ₩1,006 | -2.72% | 4.5만 |
|---|
| 2025.10.14 | ₩1,073 | ₩1,080 | ₩952 | ₩997 | -7.13% | 5.2만 |
|---|
| 2025.10.13 | ₩1,034 | ₩1,079 | ₩971 | ₩1,052 | +1.69% | 4.9만 |
|---|
| 2025.10.10 | ₩1,140 | ₩1,179 | ₩1,007 | ₩1,076 | -5.65% | 9.6만 |
|---|