시장 데이터를 불러오는 중
전체 종목
TOMI Environmental Solutions, Inc. - Common Stock 과거 주가
TOMI Environmental Solutions, Inc. - Common Stock · TOMZ · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TOMI Environmental Solutions, Inc. - Common Stock · TOMZ · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,039 | ₩2,174 | ₩2,039 | ₩2,160 | +5.92% | 1.8만 |
| 2026.10.08 | ₩2,066 | ₩2,187 | ₩1,959 | ₩2,107 | +1.95% | 2만 |
| 2026.10.07 | ₩2,120 | ₩2,187 | ₩1,986 | ₩2,133 | +0.63% | 3.6만 |
| 2026.10.06 | ₩2,107 | ₩2,160 | ₩1,932 | ₩2,080 | -1.27% | 4.5만 |
| 2026.10.05 | ₩1,865 | ₩2,227 | ₩1,811 | ₩2,120 | +13.67% | 10.3만 |
| 2026.10.02 | ₩1,852 | ₩1,878 | ₩1,825 | ₩1,852 | 0.00% | 1.9만 |
| 2026.10.01 | ₩1,704 | ₩1,878 | ₩1,704 | ₩1,825 | +7.09% | 4.4만 |
| 2026.09.30 | ₩1,811 | ₩1,838 | ₩1,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,704 |
| -5.93% |
| 3.2만 |
| 2026.09.29 | ₩1,811 | ₩1,865 | ₩1,664 | ₩1,865 | +2.96% | 8.4만 |
|---|
| 2026.09.28 | ₩1,946 | ₩1,946 | ₩1,717 | ₩1,825 | -6.21% | 2.7만 |
|---|
| 2026.09.25 | ₩1,892 | ₩2,174 | ₩1,892 | ₩1,986 | +4.96% | 15.2만 |
|---|
| 2026.09.24 | ₩1,919 | ₩1,986 | ₩1,852 | ₩1,905 | -0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩1,892 | ₩2,013 | ₩1,892 | ₩1,932 | +2.13% | 3.2만 |
|---|
| 2026.09.22 | ₩2,026 | ₩2,026 | ₩1,717 | ₩1,959 | -3.31% | 31.8만 |
|---|
| 2026.09.21 | ₩2,066 | ₩2,147 | ₩1,905 | ₩1,919 | -7.14% | 229.9만 |
|---|
| 2026.09.18 | ₩2,080 | ₩2,214 | ₩1,959 | ₩1,959 | -5.81% | 4만 |
|---|
| 2026.09.17 | ₩2,214 | ₩2,214 | ₩2,120 | ₩2,120 | -4.24% | 6.3천 |
|---|
| 2026.09.16 | ₩2,268 | ₩2,268 | ₩2,147 | ₩2,147 | -5.33% | 5.6천 |
|---|
| 2026.09.15 | ₩2,120 | ₩2,187 | ₩2,080 | ₩2,093 | -1.27% | 6.7천 |
|---|
| 2026.09.14 | ₩2,093 | ₩2,281 | ₩2,053 | ₩2,120 | +1.28% | 4.7천 |
|---|
| 2026.09.11 | ₩2,174 | ₩2,321 | ₩2,174 | ₩2,174 | 0.00% | 4.5천 |
|---|
| 2026.09.10 | ₩2,308 | ₩2,321 | ₩2,187 | ₩2,187 | -5.23% | 8.2천 |
|---|
| 2026.09.09 | ₩2,335 | ₩2,335 | ₩2,187 | ₩2,241 | -4.02% | 5.5천 |
|---|
| 2026.09.08 | ₩2,214 | ₩2,348 | ₩2,200 | ₩2,227 | +0.61% | 3.8천 |
|---|
| 2026.09.04 | ₩2,187 | ₩2,375 | ₩2,187 | ₩2,281 | +4.29% | 3.2만 |
|---|
| 2026.09.03 | ₩2,402 | ₩2,402 | ₩2,200 | ₩2,214 | -7.82% | 9.3천 |
|---|
| 2026.09.02 | ₩2,268 | ₩2,335 | ₩2,227 | ₩2,227 | -1.78% | 7천 |
|---|
| 2026.09.01 | ₩2,268 | ₩2,308 | ₩2,187 | ₩2,187 | -3.55% | 3.1천 |
|---|
| 2026.08.31 | ₩2,281 | ₩2,308 | ₩2,187 | ₩2,214 | -2.94% | 5천 |
|---|
| 2026.08.28 | ₩2,308 | ₩2,308 | ₩2,227 | ₩2,281 | -1.16% | 5.6천 |
|---|
| 2026.08.27 | ₩2,348 | ₩2,455 | ₩2,308 | ₩2,375 | +1.14% | 3.1만 |
|---|
| 2026.08.26 | ₩2,308 | ₩2,348 | ₩2,254 | ₩2,321 | +0.58% | 2.5만 |
|---|
| 2026.08.25 | ₩2,335 | ₩2,455 | ₩2,254 | ₩2,308 | -1.15% | 1.1만 |
|---|
| 2026.08.24 | ₩2,335 | ₩2,603 | ₩2,335 | ₩2,335 | 0.00% | 2.7만 |
|---|
| 2026.08.21 | ₩2,375 | ₩2,469 | ₩2,361 | ₩2,361 | -0.56% | 1.9만 |
|---|
| 2026.08.20 | ₩2,469 | ₩2,496 | ₩2,388 | ₩2,442 | -1.09% | 3.7만 |
|---|
| 2026.08.19 | ₩2,254 | ₩2,455 | ₩2,254 | ₩2,335 | +3.57% | 1.5만 |
|---|
| 2026.08.18 | ₩2,375 | ₩2,388 | ₩2,335 | ₩2,361 | -0.56% | 8.4천 |
|---|
| 2026.08.17 | ₩2,469 | ₩2,482 | ₩2,375 | ₩2,388 | -3.26% | 3.1만 |
|---|
| 2026.08.14 | ₩2,509 | ₩2,590 | ₩2,281 | ₩2,348 | -6.42% | 5만 |
|---|
| 2026.08.13 | ₩2,268 | ₩2,576 | ₩2,200 | ₩2,509 | +10.65% | 8.2만 |
|---|
| 2026.08.12 | ₩2,281 | ₩2,415 | ₩2,254 | ₩2,254 | -1.18% | 4.2만 |
|---|
| 2026.08.11 | ₩2,335 | ₩2,442 | ₩2,281 | ₩2,321 | -0.57% | 7.9천 |
|---|
| 2026.08.10 | ₩2,415 | ₩2,509 | ₩2,321 | ₩2,321 | -3.89% | 2.4만 |
|---|
| 2026.08.07 | ₩2,415 | ₩2,576 | ₩2,415 | ₩2,442 | +1.11% | 7천 |
|---|
| 2026.08.06 | ₩2,469 | ₩2,496 | ₩2,388 | ₩2,469 | 0.00% | 5.9천 |
|---|
| 2026.08.05 | ₩2,590 | ₩2,590 | ₩2,321 | ₩2,563 | -1.04% | 1.4만 |
|---|
| 2026.08.04 | ₩2,388 | ₩2,683 | ₩2,388 | ₩2,590 | +8.43% | 6.7만 |
|---|
| 2026.08.03 | ₩2,093 | ₩2,442 | ₩2,093 | ₩2,335 | +11.54% | 5.1만 |
|---|
| 2026.07.31 | ₩2,174 | ₩2,254 | ₩2,147 | ₩2,147 | -1.23% | 8.8천 |
|---|
| 2026.07.30 | ₩2,039 | ₩2,268 | ₩2,039 | ₩2,147 | +5.26% | 2.6만 |
|---|
| 2026.07.29 | ₩2,080 | ₩2,227 | ₩2,013 | ₩2,039 | -1.94% | 2만 |
|---|
| 2026.07.28 | ₩2,227 | ₩2,281 | ₩2,026 | ₩2,214 | -0.60% | 7.1천 |
|---|
| 2026.07.27 | ₩2,026 | ₩2,241 | ₩2,026 | ₩2,241 | +10.60% | 1.3만 |
|---|
| 2026.07.24 | ₩2,254 | ₩2,254 | ₩1,865 | ₩2,066 | -8.33% | 2.9만 |
|---|
| 2026.07.23 | ₩2,388 | ₩2,469 | ₩2,187 | ₩2,187 | -8.43% | 1.7만 |
|---|
| 2026.07.22 | ₩2,402 | ₩2,442 | ₩2,281 | ₩2,442 | +1.68% | 4만 |
|---|
| 2026.07.21 | ₩2,361 | ₩2,509 | ₩2,254 | ₩2,469 | +4.55% | 3.8만 |
|---|
| 2026.07.20 | ₩2,844 | ₩2,844 | ₩2,268 | ₩2,469 | -13.21% | 10.2만 |
|---|
| 2026.07.17 | ₩2,818 | ₩2,858 | ₩2,455 | ₩2,777 | -1.43% | 12.7만 |
|---|
| 2026.07.16 | ₩2,777 | ₩2,979 | ₩2,737 | ₩2,777 | 0.00% | 16.3만 |
|---|
| 2026.07.15 | ₩3,220 | ₩3,220 | ₩2,898 | ₩3,019 | -6.25% | 1.5만 |
|---|
| 2026.07.14 | ₩3,180 | ₩3,180 | ₩2,898 | ₩2,979 | -6.33% | 3.5만 |
|---|
| 2026.07.13 | ₩3,180 | ₩3,180 | ₩3,099 | ₩3,099 | -2.53% | 1.1만 |
|---|
| 2026.07.10 | ₩3,099 | ₩3,301 | ₩3,099 | ₩3,260 | +5.19% | 2.2만 |
|---|
| 2026.07.09 | ₩3,341 | ₩3,421 | ₩3,180 | ₩3,220 | -3.61% | 7.1만 |
|---|
| 2026.07.08 | ₩3,462 | ₩3,462 | ₩3,140 | ₩3,421 | -1.16% | 5.1만 |
|---|
| 2026.07.07 | ₩3,502 | ₩3,502 | ₩3,381 | ₩3,421 | -2.30% | 1.3만 |
|---|
| 2026.07.06 | ₩3,301 | ₩3,462 | ₩3,220 | ₩3,381 | +2.44% | 2만 |
|---|
| 2026.07.02 | ₩3,421 | ₩3,421 | ₩3,220 | ₩3,341 | -2.35% | 2.1만 |
|---|
| 2026.07.01 | ₩3,421 | ₩3,421 | ₩3,260 | ₩3,381 | -1.18% | 3.3만 |
|---|
| 2026.06.30 | ₩3,341 | ₩3,582 | ₩2,979 | ₩3,301 | -1.20% | 3.5만 |
|---|
| 2026.06.29 | ₩2,938 | ₩3,341 | ₩2,737 | ₩3,260 | +10.96% | 58만 |
|---|
| 2026.06.26 | ₩2,979 | ₩3,220 | ₩2,858 | ₩3,180 | +6.76% | 6.3만 |
|---|
| 2026.06.25 | ₩2,938 | ₩3,019 | ₩2,858 | ₩2,938 | 0.00% | 3만 |
|---|
| 2026.06.24 | ₩2,898 | ₩3,220 | ₩2,898 | ₩3,019 | +4.17% | 4.7만 |
|---|
| 2026.06.23 | ₩2,818 | ₩3,099 | ₩2,818 | ₩3,019 | +7.14% | 3만 |
|---|
| 2026.06.22 | ₩3,059 | ₩3,059 | ₩2,818 | ₩2,858 | -6.58% | 2.5만 |
|---|
| 2026.06.18 | ₩2,818 | ₩3,140 | ₩2,818 | ₩3,059 | +8.57% | 4.4만 |
|---|
| 2026.06.17 | ₩2,777 | ₩2,938 | ₩2,777 | ₩2,818 | +1.45% | 2.8만 |
|---|
| 2026.06.16 | ₩2,818 | ₩3,623 | ₩2,777 | ₩2,777 | -1.43% | 10.7만 |
|---|
| 2026.06.15 | ₩2,858 | ₩3,180 | ₩2,697 | ₩2,898 | +1.41% | 7.8만 |
|---|
| 2026.06.12 | ₩3,099 | ₩3,220 | ₩2,898 | ₩2,898 | -6.49% | 3.5만 |
|---|
| 2026.06.11 | ₩3,260 | ₩3,502 | ₩3,099 | ₩3,180 | -2.47% | 5.1만 |
|---|
| 2026.06.10 | ₩3,663 | ₩3,663 | ₩3,140 | ₩3,381 | -7.69% | 9.9만 |
|---|
| 2026.06.09 | ₩3,864 | ₩4,025 | ₩3,462 | ₩3,663 | -5.21% | 7.8만 |
|---|
| 2026.06.08 | ₩4,106 | ₩4,226 | ₩3,784 | ₩3,824 | -6.86% | 22.1만 |
|---|
| 2026.06.05 | ₩4,267 | ₩4,307 | ₩3,945 | ₩4,186 | -1.89% | 15.8만 |
|---|
| 2026.06.04 | ₩4,146 | ₩4,347 | ₩3,824 | ₩4,347 | +4.85% | 12.4만 |
|---|
| 2026.06.03 | ₩4,186 | ₩4,226 | ₩4,025 | ₩4,186 | 0.00% | 6.6만 |
|---|
| 2026.06.02 | ₩4,226 | ₩4,307 | ₩3,945 | ₩4,186 | -0.95% | 7.7만 |
|---|
| 2026.06.01 | ₩3,784 | ₩4,267 | ₩3,663 | ₩4,267 | +12.77% | 25.9만 |
|---|
| 2026.05.29 | ₩3,703 | ₩3,784 | ₩3,623 | ₩3,743 | +1.09% | 7.1만 |
|---|
| 2026.05.28 | ₩3,542 | ₩3,743 | ₩3,502 | ₩3,703 | +4.55% | 6.5만 |
|---|
| 2026.05.27 | ₩3,623 | ₩3,703 | ₩3,341 | ₩3,582 | -1.11% | 6.8만 |
|---|
| 2026.05.26 | ₩3,180 | ₩3,864 | ₩3,140 | ₩3,542 | +11.39% | 44.2만 |
|---|
| 2026.05.22 | ₩2,938 | ₩3,220 | ₩2,898 | ₩3,140 | +6.85% | 5.3만 |
|---|
| 2026.05.21 | ₩2,938 | ₩3,019 | ₩2,898 | ₩2,979 | +1.37% | 2.1만 |
|---|
| 2026.05.20 | ₩2,979 | ₩3,019 | ₩2,657 | ₩3,019 | +1.35% | 16.5만 |
|---|
| 2026.05.19 | ₩2,979 | ₩3,220 | ₩2,898 | ₩3,059 | +2.70% | 8.4만 |
|---|
| 2026.05.18 | ₩3,059 | ₩3,099 | ₩2,777 | ₩2,898 | -5.26% | 11.2만 |
|---|
| 2026.05.15 | ₩3,301 | ₩3,301 | ₩2,979 | ₩3,140 | -4.88% | 6.6만 |
|---|
| 2026.05.14 | ₩3,381 | ₩3,381 | ₩3,140 | ₩3,220 | -4.76% | 8.8만 |
|---|
| 2026.05.13 | ₩3,099 | ₩3,301 | ₩2,777 | ₩3,260 | +5.19% | 16.1만 |
|---|
| 2026.05.12 | ₩3,260 | ₩3,260 | ₩3,099 | ₩3,140 | -3.70% | 3.3만 |
|---|
| 2026.05.11 | ₩3,381 | ₩3,381 | ₩2,898 | ₩3,220 | -4.76% | 19.5만 |
|---|
| 2026.05.08 | ₩2,898 | ₩3,341 | ₩2,818 | ₩3,301 | +13.89% | 58.9만 |
|---|
| 2026.05.07 | ₩2,616 | ₩2,858 | ₩2,616 | ₩2,858 | +9.23% | 9.9만 |
|---|
| 2026.05.06 | ₩2,777 | ₩2,777 | ₩2,536 | ₩2,657 | -4.35% | 4.2만 |
|---|
| 2026.05.05 | ₩2,818 | ₩2,858 | ₩2,657 | ₩2,737 | -2.86% | 7.4만 |
|---|
| 2026.05.04 | ₩2,777 | ₩2,979 | ₩2,737 | ₩2,898 | +4.35% | 16.5만 |
|---|
| 2026.05.01 | ₩2,777 | ₩2,777 | ₩2,657 | ₩2,777 | 0.00% | 14.7만 |
|---|
| 2026.04.30 | ₩2,979 | ₩3,099 | ₩2,536 | ₩2,697 | -9.46% | 222.9만 |
|---|
| 2026.04.29 | ₩2,657 | ₩2,979 | ₩2,496 | ₩2,938 | +10.61% | 64.4만 |
|---|
| 2026.04.28 | ₩2,818 | ₩2,818 | ₩2,536 | ₩2,657 | -5.71% | 15만 |
|---|
| 2026.04.27 | ₩2,576 | ₩3,462 | ₩2,536 | ₩2,777 | +7.81% | 139.6만 |
|---|
| 2026.04.24 | ₩2,455 | ₩2,657 | ₩2,294 | ₩2,455 | 0.00% | 21.8만 |
|---|
| 2026.04.23 | ₩2,536 | ₩2,777 | ₩2,294 | ₩2,415 | -4.76% | 111만 |
|---|
| 2026.04.22 | ₩2,214 | ₩2,294 | ₩2,174 | ₩2,214 | 0.00% | 292.8만 |
|---|
| 2026.04.21 | ₩2,174 | ₩2,335 | ₩2,174 | ₩2,214 | +1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩2,335 | ₩2,415 | ₩2,133 | ₩2,133 | -8.62% | 2.8만 |
|---|
| 2026.04.17 | ₩2,294 | ₩2,375 | ₩2,294 | ₩2,375 | +3.51% | 4.5천 |
|---|
| 2026.04.16 | ₩2,375 | ₩2,415 | ₩2,294 | ₩2,375 | 0.00% | 4.8천 |
|---|
| 2026.04.15 | ₩2,415 | ₩2,415 | ₩2,254 | ₩2,335 | -3.33% | 3.5천 |
|---|
| 2026.04.14 | ₩2,375 | ₩2,375 | ₩2,294 | ₩2,335 | -1.69% | 6.5천 |
|---|
| 2026.04.13 | ₩2,415 | ₩2,415 | ₩2,013 | ₩2,294 | -5.00% | 1.6만 |
|---|
| 2026.04.10 | ₩2,335 | ₩2,335 | ₩2,294 | ₩2,335 | 0.00% | 1.9천 |
|---|
| 2026.04.09 | ₩2,335 | ₩2,335 | ₩2,254 | ₩2,294 | -1.72% | 3.2천 |
|---|
| 2026.04.08 | ₩2,294 | ₩2,335 | ₩2,214 | ₩2,254 | -1.75% | 1.1만 |
|---|
| 2026.04.07 | ₩2,254 | ₩2,335 | ₩2,214 | ₩2,294 | +1.79% | 7.8천 |
|---|
| 2026.04.06 | ₩2,455 | ₩2,496 | ₩2,174 | ₩2,174 | -11.48% | 4.8만 |
|---|
| 2026.04.02 | ₩2,174 | ₩2,415 | ₩2,174 | ₩2,415 | +11.11% | 4.5천 |
|---|
| 2026.04.01 | ₩2,214 | ₩2,375 | ₩2,174 | ₩2,335 | +5.45% | 2만 |
|---|
| 2026.03.31 | ₩2,335 | ₩2,415 | ₩2,174 | ₩2,214 | -5.17% | 3.1만 |
|---|
| 2026.03.30 | ₩2,375 | ₩2,415 | ₩2,375 | ₩2,415 | +1.69% | 5.7천 |
|---|
| 2026.03.27 | ₩2,415 | ₩2,415 | ₩2,335 | ₩2,415 | 0.00% | 1.7만 |
|---|
| 2026.03.26 | ₩2,576 | ₩2,576 | ₩2,375 | ₩2,415 | -6.25% | 1.8만 |
|---|
| 2026.03.25 | ₩2,697 | ₩2,737 | ₩2,616 | ₩2,697 | 0.00% | 1만 |
|---|
| 2026.03.24 | ₩2,777 | ₩2,818 | ₩2,616 | ₩2,818 | +1.45% | 1.3만 |
|---|
| 2026.03.23 | ₩2,657 | ₩2,818 | ₩2,455 | ₩2,818 | +6.06% | 1.9만 |
|---|
| 2026.03.20 | ₩2,657 | ₩2,737 | ₩2,496 | ₩2,697 | +1.52% | 3만 |
|---|
| 2026.03.19 | ₩2,415 | ₩2,697 | ₩2,335 | ₩2,697 | +11.67% | 2만 |
|---|
| 2026.03.18 | ₩2,496 | ₩2,536 | ₩2,174 | ₩2,415 | -3.23% | 6.3만 |
|---|
| 2026.03.17 | ₩2,576 | ₩2,616 | ₩2,455 | ₩2,496 | -3.12% | 2.3만 |
|---|
| 2026.03.16 | ₩2,496 | ₩2,737 | ₩2,455 | ₩2,576 | +3.23% | 2.7만 |
|---|
| 2026.03.13 | ₩2,496 | ₩2,697 | ₩2,496 | ₩2,536 | +1.61% | 1.1만 |
|---|
| 2026.03.12 | ₩2,616 | ₩2,616 | ₩2,496 | ₩2,616 | 0.00% | 3천 |
|---|
| 2026.03.11 | ₩2,657 | ₩2,737 | ₩2,576 | ₩2,697 | +1.52% | 9.3천 |
|---|
| 2026.03.10 | ₩2,657 | ₩2,657 | ₩2,496 | ₩2,616 | -1.52% | 1.3만 |
|---|
| 2026.03.09 | ₩2,455 | ₩2,737 | ₩2,455 | ₩2,737 | +11.48% | 1.5만 |
|---|
| 2026.03.06 | ₩2,616 | ₩2,657 | ₩2,576 | ₩2,616 | 0.00% | 6.6천 |
|---|
| 2026.03.05 | ₩2,536 | ₩2,737 | ₩2,455 | ₩2,697 | +6.35% | 3.2만 |
|---|
| 2026.03.04 | ₩2,496 | ₩2,657 | ₩2,415 | ₩2,616 | +4.84% | 2.5만 |
|---|
| 2026.03.03 | ₩2,455 | ₩2,657 | ₩2,455 | ₩2,455 | 0.00% | 2.3만 |
|---|
| 2026.03.02 | ₩2,616 | ₩2,657 | ₩2,415 | ₩2,536 | -3.08% | 4.2만 |
|---|
| 2026.02.27 | ₩2,536 | ₩2,858 | ₩2,496 | ₩2,777 | +9.52% | 5.2만 |
|---|
| 2026.02.26 | ₩2,737 | ₩2,737 | ₩2,536 | ₩2,576 | -5.88% | 3.8만 |
|---|
| 2026.02.25 | ₩2,616 | ₩2,777 | ₩2,174 | ₩2,737 | +4.62% | 9.8만 |
|---|
| 2026.02.24 | ₩2,737 | ₩2,938 | ₩2,737 | ₩2,777 | +1.47% | 13.1만 |
|---|
| 2026.02.23 | ₩2,737 | ₩3,180 | ₩2,616 | ₩3,180 | +16.18% | 558.9만 |
|---|
| 2026.02.20 | ₩2,818 | ₩2,898 | ₩2,818 | ₩2,818 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩2,858 | ₩2,898 | ₩2,777 | ₩2,818 | -1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩2,898 | ₩2,898 | ₩2,818 | ₩2,858 | -1.39% | 5천 |
|---|
| 2026.02.17 | ₩2,898 | ₩2,898 | ₩2,818 | ₩2,818 | -2.78% | 2.7천 |
|---|
| 2026.02.13 | ₩2,858 | ₩3,099 | ₩2,818 | ₩2,818 | -1.41% | 1만 |
|---|
| 2026.02.12 | ₩2,818 | ₩3,099 | ₩2,818 | ₩2,818 | 0.00% | 8.7천 |
|---|
| 2026.02.11 | ₩2,818 | ₩2,858 | ₩2,818 | ₩2,818 | 0.00% | 4.3천 |
|---|
| 2026.02.10 | ₩2,898 | ₩2,938 | ₩2,818 | ₩2,818 | -2.78% | 9.4천 |
|---|
| 2026.02.09 | ₩2,898 | ₩2,938 | ₩2,858 | ₩2,938 | +1.39% | 4.1천 |
|---|
| 2026.02.06 | ₩3,059 | ₩3,059 | ₩2,858 | ₩2,858 | -6.58% | 5.9천 |
|---|
| 2026.02.05 | ₩2,979 | ₩3,099 | ₩2,938 | ₩3,059 | +2.70% | 3.7천 |
|---|
| 2026.02.04 | ₩2,858 | ₩2,979 | ₩2,858 | ₩2,979 | +4.23% | 1.2천 |
|---|
| 2026.02.03 | ₩2,898 | ₩3,019 | ₩2,858 | ₩2,938 | +1.39% | 1.4만 |
|---|
| 2026.02.02 | ₩2,898 | ₩3,099 | ₩2,898 | ₩3,019 | +4.17% | 933 |
|---|
| 2026.01.30 | ₩3,059 | ₩3,099 | ₩2,898 | ₩2,979 | -2.63% | 4.3천 |
|---|
| 2026.01.29 | ₩2,818 | ₩3,099 | ₩2,818 | ₩3,019 | +7.14% | 6.9천 |
|---|
| 2026.01.28 | ₩2,979 | ₩2,979 | ₩2,818 | ₩2,858 | -4.05% | 1.2만 |
|---|
| 2026.01.27 | ₩2,818 | ₩2,898 | ₩2,818 | ₩2,898 | +2.86% | 1천 |
|---|
| 2026.01.26 | ₩3,019 | ₩3,019 | ₩2,898 | ₩2,898 | -4.00% | 7.9천 |
|---|
| 2026.01.23 | ₩3,019 | ₩3,099 | ₩2,938 | ₩2,979 | -1.33% | 4.2천 |
|---|
| 2026.01.22 | ₩3,019 | ₩3,180 | ₩2,979 | ₩2,979 | -1.33% | 9.1천 |
|---|
| 2026.01.21 | ₩3,099 | ₩3,099 | ₩3,019 | ₩3,059 | -1.30% | 3.3천 |
|---|
| 2026.01.20 | ₩3,099 | ₩3,180 | ₩3,099 | ₩3,099 | 0.00% | 800 |
|---|
| 2026.01.16 | ₩3,059 | ₩3,099 | ₩3,059 | ₩3,099 | +1.32% | 1.8천 |
|---|
| 2026.01.15 | ₩3,019 | ₩3,180 | ₩3,019 | ₩3,140 | +4.00% | 3.4천 |
|---|
| 2026.01.14 | ₩3,140 | ₩3,140 | ₩3,140 | ₩3,140 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩3,099 | ₩3,220 | ₩3,099 | ₩3,140 | +1.30% | 1만 |
|---|
| 2026.01.12 | ₩3,099 | ₩3,220 | ₩3,099 | ₩3,220 | +3.90% | 3.1천 |
|---|
| 2026.01.09 | ₩3,180 | ₩3,220 | ₩3,099 | ₩3,180 | 0.00% | 3.5천 |
|---|
| 2026.01.08 | ₩3,180 | ₩3,260 | ₩3,180 | ₩3,220 | +1.27% | 2.7천 |
|---|
| 2026.01.07 | ₩3,220 | ₩3,220 | ₩3,140 | ₩3,140 | -2.50% | 200 |
|---|
| 2026.01.06 | ₩3,140 | ₩3,301 | ₩3,099 | ₩3,140 | 0.00% | 9.6천 |
|---|
| 2026.01.05 | ₩3,220 | ₩3,220 | ₩3,220 | ₩3,220 | 0.00% | 8천 |
|---|
| 2026.01.02 | ₩3,140 | ₩3,220 | ₩3,099 | ₩3,180 | +1.28% | 2천 |
|---|
| 2025.12.31 | ₩2,979 | ₩3,140 | ₩2,979 | ₩3,140 | +5.41% | 7.9천 |
|---|
| 2025.12.30 | ₩3,140 | ₩3,220 | ₩2,979 | ₩3,019 | -3.85% | 1.2만 |
|---|
| 2025.12.29 | ₩3,099 | ₩3,140 | ₩2,979 | ₩3,059 | -1.30% | 1.8천 |
|---|
| 2025.12.26 | ₩3,099 | ₩3,220 | ₩3,099 | ₩3,220 | +3.90% | 6.6천 |
|---|
| 2025.12.24 | ₩3,180 | ₩3,220 | ₩3,180 | ₩3,180 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩3,260 | ₩3,301 | ₩2,898 | ₩3,220 | -1.23% | 1.9천 |
|---|
| 2025.12.22 | ₩3,099 | ₩3,301 | ₩2,898 | ₩3,180 | +2.60% | 2.9천 |
|---|
| 2025.12.19 | ₩3,019 | ₩3,301 | ₩2,898 | ₩3,099 | +2.67% | 5.5만 |
|---|
| 2025.12.18 | ₩3,019 | ₩3,019 | ₩2,979 | ₩3,019 | 0.00% | 1.2만 |
|---|
| 2025.12.17 | ₩3,019 | ₩3,019 | ₩2,938 | ₩3,019 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩3,059 | ₩3,059 | ₩3,019 | ₩3,019 | -1.32% | 1.6천 |
|---|
| 2025.12.15 | ₩3,140 | ₩3,180 | ₩3,059 | ₩3,059 | -2.56% | 1.1만 |
|---|
| 2025.12.12 | ₩3,099 | ₩3,220 | ₩3,099 | ₩3,220 | +3.90% | 5.8천 |
|---|
| 2025.12.11 | ₩3,220 | ₩3,220 | ₩3,099 | ₩3,099 | -3.75% | 1.6만 |
|---|
| 2025.12.10 | ₩3,140 | ₩3,341 | ₩3,140 | ₩3,140 | 0.00% | 3.8천 |
|---|
| 2025.12.09 | ₩3,260 | ₩3,341 | ₩3,180 | ₩3,301 | +1.23% | 2천 |
|---|
| 2025.12.08 | ₩3,140 | ₩3,341 | ₩3,140 | ₩3,301 | +5.13% | 500 |
|---|
| 2025.12.05 | ₩3,220 | ₩3,220 | ₩3,220 | ₩3,220 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩3,140 | ₩3,220 | ₩3,140 | ₩3,220 | +2.56% | 2.5천 |
|---|
| 2025.12.03 | ₩3,140 | ₩3,180 | ₩3,140 | ₩3,140 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩3,180 | ₩3,180 | ₩3,140 | ₩3,140 | -1.27% | 4.8천 |
|---|
| 2025.12.01 | ₩3,180 | ₩3,180 | ₩3,140 | ₩3,140 | -1.27% | 7.5천 |
|---|
| 2025.11.28 | ₩3,220 | ₩3,220 | ₩3,180 | ₩3,180 | -1.25% | 5.3천 |
|---|
| 2025.11.26 | ₩3,301 | ₩3,421 | ₩3,260 | ₩3,341 | +1.22% | 1만 |
|---|
| 2025.11.25 | ₩3,099 | ₩3,260 | ₩3,059 | ₩3,260 | +5.19% | 3.9천 |
|---|
| 2025.11.24 | ₩3,140 | ₩3,180 | ₩3,099 | ₩3,140 | 0.00% | 6.3천 |
|---|
| 2025.11.21 | ₩3,140 | ₩3,180 | ₩3,059 | ₩3,180 | +1.28% | 2.1천 |
|---|
| 2025.11.20 | ₩3,099 | ₩3,140 | ₩3,019 | ₩3,140 | +1.30% | 1.9천 |
|---|
| 2025.11.19 | ₩3,140 | ₩3,140 | ₩3,019 | ₩3,019 | -3.85% | 1.3천 |
|---|
| 2025.11.18 | ₩3,019 | ₩3,140 | ₩3,019 | ₩3,059 | +1.33% | 5.4천 |
|---|
| 2025.11.17 | ₩3,301 | ₩3,301 | ₩2,777 | ₩3,019 | -8.54% | 2.7만 |
|---|
| 2025.11.14 | ₩3,220 | ₩3,542 | ₩3,220 | ₩3,301 | +2.50% | 1.4만 |
|---|
| 2025.11.13 | ₩3,462 | ₩3,462 | ₩3,220 | ₩3,260 | -5.81% | 1.5만 |
|---|
| 2025.11.12 | ₩3,462 | ₩3,703 | ₩3,381 | ₩3,381 | -2.33% | 4.9천 |
|---|
| 2025.11.11 | ₩3,663 | ₩3,703 | ₩3,421 | ₩3,542 | -3.30% | 6.3천 |
|---|
| 2025.11.10 | ₩3,421 | ₩3,623 | ₩3,421 | ₩3,502 | +2.35% | 1.2천 |
|---|
| 2025.11.07 | ₩3,542 | ₩3,703 | ₩3,421 | ₩3,421 | -3.41% | 4.4천 |
|---|
| 2025.11.06 | ₩3,703 | ₩3,824 | ₩3,542 | ₩3,582 | -3.26% | 6.3천 |
|---|
| 2025.11.05 | ₩3,542 | ₩3,743 | ₩3,542 | ₩3,663 | +3.41% | 5.7천 |
|---|
| 2025.11.04 | ₩3,824 | ₩3,824 | ₩3,623 | ₩3,703 | -3.16% | 4.8천 |
|---|
| 2025.11.03 | ₩3,743 | ₩3,784 | ₩3,663 | ₩3,663 | -2.15% | 5.9천 |
|---|
| 2025.10.31 | ₩3,824 | ₩3,864 | ₩3,663 | ₩3,743 | -2.11% | 1.7만 |
|---|
| 2025.10.30 | ₩3,864 | ₩4,106 | ₩3,784 | ₩3,945 | +2.08% | 9.2천 |
|---|
| 2025.10.29 | ₩3,703 | ₩4,468 | ₩3,623 | ₩3,945 | +6.52% | 8.6만 |
|---|
| 2025.10.28 | ₩3,663 | ₩3,864 | ₩3,663 | ₩3,663 | 0.00% | 1.2만 |
|---|
| 2025.10.27 | ₩3,663 | ₩3,784 | ₩3,663 | ₩3,703 | +1.10% | 6.2천 |
|---|
| 2025.10.24 | ₩3,663 | ₩3,784 | ₩3,663 | ₩3,703 | +1.10% | 2.1천 |
|---|
| 2025.10.23 | ₩3,663 | ₩3,743 | ₩3,582 | ₩3,582 | -2.20% | 2.6천 |
|---|
| 2025.10.22 | ₩3,864 | ₩3,864 | ₩3,623 | ₩3,623 | -6.25% | 7천 |
|---|
| 2025.10.21 | ₩3,623 | ₩3,824 | ₩3,542 | ₩3,663 | +1.11% | 1.2만 |
|---|
| 2025.10.20 | ₩3,623 | ₩3,623 | ₩3,582 | ₩3,582 | -1.11% | 3.5천 |
|---|
| 2025.10.17 | ₩3,784 | ₩3,784 | ₩3,623 | ₩3,623 | -4.26% | 4.5천 |
|---|
| 2025.10.16 | ₩3,945 | ₩3,945 | ₩3,743 | ₩3,824 | -3.06% | 6.5천 |
|---|
| 2025.10.15 | ₩3,824 | ₩3,904 | ₩3,784 | ₩3,784 | -1.05% | 1.2만 |
|---|
| 2025.10.14 | ₩3,945 | ₩3,985 | ₩3,824 | ₩3,904 | -1.02% | 9.9천 |
|---|
| 2025.10.13 | ₩3,985 | ₩3,985 | ₩3,743 | ₩3,945 | -1.01% | 8.3천 |
|---|
| 2025.10.10 | ₩4,106 | ₩4,106 | ₩3,904 | ₩3,904 | -4.90% | 5천 |
|---|