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 | ₩2,173 | ₩2,039 | ₩2,159 | +5.92% | 1.8만 |
| 2026.10.08 | ₩2,065 | ₩2,186 | ₩1,958 | ₩2,106 | +1.95% | 2만 |
| 2026.10.07 | ₩2,119 | ₩2,186 | ₩1,985 | ₩2,132 | +0.63% | 3.6만 |
| 2026.10.06 | ₩2,106 | ₩2,159 | ₩1,931 | ₩2,079 | -1.27% | 4.5만 |
| 2026.10.05 | ₩1,864 | ₩2,226 | ₩1,811 | ₩2,119 | +13.67% | 10.3만 |
| 2026.10.02 | ₩1,851 | ₩1,878 | ₩1,824 | ₩1,851 | 0.00% | 1.9만 |
| 2026.10.01 | ₩1,703 | ₩1,878 | ₩1,703 | ₩1,824 | +7.09% | 4.4만 |
| 2026.09.30 | ₩1,811 | ₩1,837 | ₩1,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,703 |
| -5.93% |
| 3.2만 |
| 2026.09.29 | ₩1,811 | ₩1,864 | ₩1,663 | ₩1,864 | +2.96% | 8.4만 |
|---|
| 2026.09.28 | ₩1,945 | ₩1,945 | ₩1,717 | ₩1,824 | -6.21% | 2.7만 |
|---|
| 2026.09.25 | ₩1,891 | ₩2,173 | ₩1,891 | ₩1,985 | +4.96% | 15.2만 |
|---|
| 2026.09.24 | ₩1,918 | ₩1,985 | ₩1,851 | ₩1,904 | -0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩1,891 | ₩2,012 | ₩1,891 | ₩1,931 | +2.13% | 3.2만 |
|---|
| 2026.09.22 | ₩2,025 | ₩2,025 | ₩1,717 | ₩1,958 | -3.31% | 31.8만 |
|---|
| 2026.09.21 | ₩2,065 | ₩2,146 | ₩1,904 | ₩1,918 | -7.14% | 229.9만 |
|---|
| 2026.09.18 | ₩2,079 | ₩2,213 | ₩1,958 | ₩1,958 | -5.81% | 4만 |
|---|
| 2026.09.17 | ₩2,213 | ₩2,213 | ₩2,119 | ₩2,119 | -4.24% | 6.3천 |
|---|
| 2026.09.16 | ₩2,267 | ₩2,267 | ₩2,146 | ₩2,146 | -5.33% | 5.6천 |
|---|
| 2026.09.15 | ₩2,119 | ₩2,186 | ₩2,079 | ₩2,092 | -1.27% | 6.7천 |
|---|
| 2026.09.14 | ₩2,092 | ₩2,280 | ₩2,052 | ₩2,119 | +1.28% | 4.7천 |
|---|
| 2026.09.11 | ₩2,173 | ₩2,320 | ₩2,173 | ₩2,173 | 0.00% | 4.5천 |
|---|
| 2026.09.10 | ₩2,307 | ₩2,320 | ₩2,186 | ₩2,186 | -5.23% | 8.2천 |
|---|
| 2026.09.09 | ₩2,334 | ₩2,334 | ₩2,186 | ₩2,240 | -4.02% | 5.5천 |
|---|
| 2026.09.08 | ₩2,213 | ₩2,347 | ₩2,199 | ₩2,226 | +0.61% | 3.8천 |
|---|
| 2026.09.04 | ₩2,186 | ₩2,374 | ₩2,186 | ₩2,280 | +4.29% | 3.2만 |
|---|
| 2026.09.03 | ₩2,401 | ₩2,401 | ₩2,199 | ₩2,213 | -7.82% | 9.3천 |
|---|
| 2026.09.02 | ₩2,267 | ₩2,334 | ₩2,226 | ₩2,226 | -1.78% | 7천 |
|---|
| 2026.09.01 | ₩2,267 | ₩2,307 | ₩2,186 | ₩2,186 | -3.55% | 3.1천 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,307 | ₩2,186 | ₩2,213 | -2.94% | 5천 |
|---|
| 2026.08.28 | ₩2,307 | ₩2,307 | ₩2,226 | ₩2,280 | -1.16% | 5.6천 |
|---|
| 2026.08.27 | ₩2,347 | ₩2,454 | ₩2,307 | ₩2,374 | +1.14% | 3.1만 |
|---|
| 2026.08.26 | ₩2,307 | ₩2,347 | ₩2,253 | ₩2,320 | +0.58% | 2.5만 |
|---|
| 2026.08.25 | ₩2,334 | ₩2,454 | ₩2,253 | ₩2,307 | -1.15% | 1.1만 |
|---|
| 2026.08.24 | ₩2,334 | ₩2,602 | ₩2,334 | ₩2,334 | 0.00% | 2.7만 |
|---|
| 2026.08.21 | ₩2,374 | ₩2,468 | ₩2,360 | ₩2,360 | -0.56% | 1.9만 |
|---|
| 2026.08.20 | ₩2,468 | ₩2,495 | ₩2,387 | ₩2,441 | -1.09% | 3.7만 |
|---|
| 2026.08.19 | ₩2,253 | ₩2,454 | ₩2,253 | ₩2,334 | +3.57% | 1.5만 |
|---|
| 2026.08.18 | ₩2,374 | ₩2,387 | ₩2,334 | ₩2,360 | -0.56% | 8.4천 |
|---|
| 2026.08.17 | ₩2,468 | ₩2,481 | ₩2,374 | ₩2,387 | -3.26% | 3.1만 |
|---|
| 2026.08.14 | ₩2,508 | ₩2,588 | ₩2,280 | ₩2,347 | -6.42% | 5만 |
|---|
| 2026.08.13 | ₩2,267 | ₩2,575 | ₩2,199 | ₩2,508 | +10.65% | 8.2만 |
|---|
| 2026.08.12 | ₩2,280 | ₩2,414 | ₩2,253 | ₩2,253 | -1.18% | 4.2만 |
|---|
| 2026.08.11 | ₩2,334 | ₩2,441 | ₩2,280 | ₩2,320 | -0.57% | 7.9천 |
|---|
| 2026.08.10 | ₩2,414 | ₩2,508 | ₩2,320 | ₩2,320 | -3.89% | 2.4만 |
|---|
| 2026.08.07 | ₩2,414 | ₩2,575 | ₩2,414 | ₩2,441 | +1.11% | 7천 |
|---|
| 2026.08.06 | ₩2,468 | ₩2,495 | ₩2,387 | ₩2,468 | 0.00% | 5.9천 |
|---|
| 2026.08.05 | ₩2,588 | ₩2,588 | ₩2,320 | ₩2,562 | -1.04% | 1.4만 |
|---|
| 2026.08.04 | ₩2,387 | ₩2,682 | ₩2,387 | ₩2,588 | +8.43% | 6.7만 |
|---|
| 2026.08.03 | ₩2,092 | ₩2,441 | ₩2,092 | ₩2,334 | +11.54% | 5.1만 |
|---|
| 2026.07.31 | ₩2,173 | ₩2,253 | ₩2,146 | ₩2,146 | -1.23% | 8.8천 |
|---|
| 2026.07.30 | ₩2,039 | ₩2,267 | ₩2,039 | ₩2,146 | +5.26% | 2.6만 |
|---|
| 2026.07.29 | ₩2,079 | ₩2,226 | ₩2,012 | ₩2,039 | -1.94% | 2만 |
|---|
| 2026.07.28 | ₩2,226 | ₩2,280 | ₩2,025 | ₩2,213 | -0.60% | 7.1천 |
|---|
| 2026.07.27 | ₩2,025 | ₩2,240 | ₩2,025 | ₩2,240 | +10.60% | 1.3만 |
|---|
| 2026.07.24 | ₩2,253 | ₩2,253 | ₩1,864 | ₩2,065 | -8.33% | 2.9만 |
|---|
| 2026.07.23 | ₩2,387 | ₩2,468 | ₩2,186 | ₩2,186 | -8.43% | 1.7만 |
|---|
| 2026.07.22 | ₩2,401 | ₩2,441 | ₩2,280 | ₩2,441 | +1.68% | 4만 |
|---|
| 2026.07.21 | ₩2,360 | ₩2,508 | ₩2,253 | ₩2,468 | +4.55% | 3.8만 |
|---|
| 2026.07.20 | ₩2,843 | ₩2,843 | ₩2,267 | ₩2,468 | -13.21% | 10.2만 |
|---|
| 2026.07.17 | ₩2,816 | ₩2,857 | ₩2,454 | ₩2,776 | -1.43% | 12.7만 |
|---|
| 2026.07.16 | ₩2,776 | ₩2,977 | ₩2,736 | ₩2,776 | 0.00% | 16.3만 |
|---|
| 2026.07.15 | ₩3,219 | ₩3,219 | ₩2,897 | ₩3,018 | -6.25% | 1.5만 |
|---|
| 2026.07.14 | ₩3,179 | ₩3,179 | ₩2,897 | ₩2,977 | -6.33% | 3.5만 |
|---|
| 2026.07.13 | ₩3,179 | ₩3,179 | ₩3,098 | ₩3,098 | -2.53% | 1.1만 |
|---|
| 2026.07.10 | ₩3,098 | ₩3,299 | ₩3,098 | ₩3,259 | +5.19% | 2.2만 |
|---|
| 2026.07.09 | ₩3,339 | ₩3,420 | ₩3,179 | ₩3,219 | -3.61% | 7.1만 |
|---|
| 2026.07.08 | ₩3,460 | ₩3,460 | ₩3,138 | ₩3,420 | -1.16% | 5.1만 |
|---|
| 2026.07.07 | ₩3,500 | ₩3,500 | ₩3,380 | ₩3,420 | -2.30% | 1.3만 |
|---|
| 2026.07.06 | ₩3,299 | ₩3,460 | ₩3,219 | ₩3,380 | +2.44% | 2만 |
|---|
| 2026.07.02 | ₩3,420 | ₩3,420 | ₩3,219 | ₩3,339 | -2.35% | 2.1만 |
|---|
| 2026.07.01 | ₩3,420 | ₩3,420 | ₩3,259 | ₩3,380 | -1.18% | 3.3만 |
|---|
| 2026.06.30 | ₩3,339 | ₩3,581 | ₩2,977 | ₩3,299 | -1.20% | 3.5만 |
|---|
| 2026.06.29 | ₩2,937 | ₩3,339 | ₩2,736 | ₩3,259 | +10.96% | 58만 |
|---|
| 2026.06.26 | ₩2,977 | ₩3,219 | ₩2,857 | ₩3,179 | +6.76% | 6.3만 |
|---|
| 2026.06.25 | ₩2,937 | ₩3,018 | ₩2,857 | ₩2,937 | 0.00% | 3만 |
|---|
| 2026.06.24 | ₩2,897 | ₩3,219 | ₩2,897 | ₩3,018 | +4.17% | 4.7만 |
|---|
| 2026.06.23 | ₩2,816 | ₩3,098 | ₩2,816 | ₩3,018 | +7.14% | 3만 |
|---|
| 2026.06.22 | ₩3,058 | ₩3,058 | ₩2,816 | ₩2,857 | -6.58% | 2.5만 |
|---|
| 2026.06.18 | ₩2,816 | ₩3,138 | ₩2,816 | ₩3,058 | +8.57% | 4.4만 |
|---|
| 2026.06.17 | ₩2,776 | ₩2,937 | ₩2,776 | ₩2,816 | +1.45% | 2.8만 |
|---|
| 2026.06.16 | ₩2,816 | ₩3,621 | ₩2,776 | ₩2,776 | -1.43% | 10.7만 |
|---|
| 2026.06.15 | ₩2,857 | ₩3,179 | ₩2,696 | ₩2,897 | +1.41% | 7.8만 |
|---|
| 2026.06.12 | ₩3,098 | ₩3,219 | ₩2,897 | ₩2,897 | -6.49% | 3.5만 |
|---|
| 2026.06.11 | ₩3,259 | ₩3,500 | ₩3,098 | ₩3,179 | -2.47% | 5.1만 |
|---|
| 2026.06.10 | ₩3,661 | ₩3,661 | ₩3,138 | ₩3,380 | -7.69% | 9.9만 |
|---|
| 2026.06.09 | ₩3,862 | ₩4,023 | ₩3,460 | ₩3,661 | -5.21% | 7.8만 |
|---|
| 2026.06.08 | ₩4,104 | ₩4,225 | ₩3,782 | ₩3,822 | -6.86% | 22.1만 |
|---|
| 2026.06.05 | ₩4,265 | ₩4,305 | ₩3,943 | ₩4,184 | -1.89% | 15.8만 |
|---|
| 2026.06.04 | ₩4,144 | ₩4,345 | ₩3,822 | ₩4,345 | +4.85% | 12.4만 |
|---|
| 2026.06.03 | ₩4,184 | ₩4,225 | ₩4,023 | ₩4,184 | 0.00% | 6.6만 |
|---|
| 2026.06.02 | ₩4,225 | ₩4,305 | ₩3,943 | ₩4,184 | -0.95% | 7.7만 |
|---|
| 2026.06.01 | ₩3,782 | ₩4,265 | ₩3,661 | ₩4,265 | +12.77% | 25.9만 |
|---|
| 2026.05.29 | ₩3,702 | ₩3,782 | ₩3,621 | ₩3,742 | +1.09% | 7.1만 |
|---|
| 2026.05.28 | ₩3,541 | ₩3,742 | ₩3,500 | ₩3,702 | +4.55% | 6.5만 |
|---|
| 2026.05.27 | ₩3,621 | ₩3,702 | ₩3,339 | ₩3,581 | -1.11% | 6.8만 |
|---|
| 2026.05.26 | ₩3,179 | ₩3,862 | ₩3,138 | ₩3,541 | +11.39% | 44.2만 |
|---|
| 2026.05.22 | ₩2,937 | ₩3,219 | ₩2,897 | ₩3,138 | +6.85% | 5.3만 |
|---|
| 2026.05.21 | ₩2,937 | ₩3,018 | ₩2,897 | ₩2,977 | +1.37% | 2.1만 |
|---|
| 2026.05.20 | ₩2,977 | ₩3,018 | ₩2,655 | ₩3,018 | +1.35% | 16.5만 |
|---|
| 2026.05.19 | ₩2,977 | ₩3,219 | ₩2,897 | ₩3,058 | +2.70% | 8.4만 |
|---|
| 2026.05.18 | ₩3,058 | ₩3,098 | ₩2,776 | ₩2,897 | -5.26% | 11.2만 |
|---|
| 2026.05.15 | ₩3,299 | ₩3,299 | ₩2,977 | ₩3,138 | -4.88% | 6.6만 |
|---|
| 2026.05.14 | ₩3,380 | ₩3,380 | ₩3,138 | ₩3,219 | -4.76% | 8.8만 |
|---|
| 2026.05.13 | ₩3,098 | ₩3,299 | ₩2,776 | ₩3,259 | +5.19% | 16.1만 |
|---|
| 2026.05.12 | ₩3,259 | ₩3,259 | ₩3,098 | ₩3,138 | -3.70% | 3.3만 |
|---|
| 2026.05.11 | ₩3,380 | ₩3,380 | ₩2,897 | ₩3,219 | -4.76% | 19.5만 |
|---|
| 2026.05.08 | ₩2,897 | ₩3,339 | ₩2,816 | ₩3,299 | +13.89% | 58.9만 |
|---|
| 2026.05.07 | ₩2,615 | ₩2,857 | ₩2,615 | ₩2,857 | +9.23% | 9.9만 |
|---|
| 2026.05.06 | ₩2,776 | ₩2,776 | ₩2,535 | ₩2,655 | -4.35% | 4.2만 |
|---|
| 2026.05.05 | ₩2,816 | ₩2,857 | ₩2,655 | ₩2,736 | -2.86% | 7.4만 |
|---|
| 2026.05.04 | ₩2,776 | ₩2,977 | ₩2,736 | ₩2,897 | +4.35% | 16.5만 |
|---|
| 2026.05.01 | ₩2,776 | ₩2,776 | ₩2,655 | ₩2,776 | 0.00% | 14.7만 |
|---|
| 2026.04.30 | ₩2,977 | ₩3,098 | ₩2,535 | ₩2,696 | -9.46% | 222.9만 |
|---|
| 2026.04.29 | ₩2,655 | ₩2,977 | ₩2,495 | ₩2,937 | +10.61% | 64.4만 |
|---|
| 2026.04.28 | ₩2,816 | ₩2,816 | ₩2,535 | ₩2,655 | -5.71% | 15만 |
|---|
| 2026.04.27 | ₩2,575 | ₩3,460 | ₩2,535 | ₩2,776 | +7.81% | 139.6만 |
|---|
| 2026.04.24 | ₩2,454 | ₩2,655 | ₩2,293 | ₩2,454 | 0.00% | 21.8만 |
|---|
| 2026.04.23 | ₩2,535 | ₩2,776 | ₩2,293 | ₩2,414 | -4.76% | 111만 |
|---|
| 2026.04.22 | ₩2,213 | ₩2,293 | ₩2,173 | ₩2,213 | 0.00% | 292.8만 |
|---|
| 2026.04.21 | ₩2,173 | ₩2,334 | ₩2,173 | ₩2,213 | +1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩2,334 | ₩2,414 | ₩2,132 | ₩2,132 | -8.62% | 2.8만 |
|---|
| 2026.04.17 | ₩2,293 | ₩2,374 | ₩2,293 | ₩2,374 | +3.51% | 4.5천 |
|---|
| 2026.04.16 | ₩2,374 | ₩2,414 | ₩2,293 | ₩2,374 | 0.00% | 4.8천 |
|---|
| 2026.04.15 | ₩2,414 | ₩2,414 | ₩2,253 | ₩2,334 | -3.33% | 3.5천 |
|---|
| 2026.04.14 | ₩2,374 | ₩2,374 | ₩2,293 | ₩2,334 | -1.69% | 6.5천 |
|---|
| 2026.04.13 | ₩2,414 | ₩2,414 | ₩2,012 | ₩2,293 | -5.00% | 1.6만 |
|---|
| 2026.04.10 | ₩2,334 | ₩2,334 | ₩2,293 | ₩2,334 | 0.00% | 1.9천 |
|---|
| 2026.04.09 | ₩2,334 | ₩2,334 | ₩2,253 | ₩2,293 | -1.72% | 3.2천 |
|---|
| 2026.04.08 | ₩2,293 | ₩2,334 | ₩2,213 | ₩2,253 | -1.75% | 1.1만 |
|---|
| 2026.04.07 | ₩2,253 | ₩2,334 | ₩2,213 | ₩2,293 | +1.79% | 7.8천 |
|---|
| 2026.04.06 | ₩2,454 | ₩2,495 | ₩2,173 | ₩2,173 | -11.48% | 4.8만 |
|---|
| 2026.04.02 | ₩2,173 | ₩2,414 | ₩2,173 | ₩2,414 | +11.11% | 4.5천 |
|---|
| 2026.04.01 | ₩2,213 | ₩2,374 | ₩2,173 | ₩2,334 | +5.45% | 2만 |
|---|
| 2026.03.31 | ₩2,334 | ₩2,414 | ₩2,173 | ₩2,213 | -5.17% | 3.1만 |
|---|
| 2026.03.30 | ₩2,374 | ₩2,414 | ₩2,374 | ₩2,414 | +1.69% | 5.7천 |
|---|
| 2026.03.27 | ₩2,414 | ₩2,414 | ₩2,334 | ₩2,414 | 0.00% | 1.7만 |
|---|
| 2026.03.26 | ₩2,575 | ₩2,575 | ₩2,374 | ₩2,414 | -6.25% | 1.8만 |
|---|
| 2026.03.25 | ₩2,696 | ₩2,736 | ₩2,615 | ₩2,696 | 0.00% | 1만 |
|---|
| 2026.03.24 | ₩2,776 | ₩2,816 | ₩2,615 | ₩2,816 | +1.45% | 1.3만 |
|---|
| 2026.03.23 | ₩2,655 | ₩2,816 | ₩2,454 | ₩2,816 | +6.06% | 1.9만 |
|---|
| 2026.03.20 | ₩2,655 | ₩2,736 | ₩2,495 | ₩2,696 | +1.52% | 3만 |
|---|
| 2026.03.19 | ₩2,414 | ₩2,696 | ₩2,334 | ₩2,696 | +11.67% | 2만 |
|---|
| 2026.03.18 | ₩2,495 | ₩2,535 | ₩2,173 | ₩2,414 | -3.23% | 6.3만 |
|---|
| 2026.03.17 | ₩2,575 | ₩2,615 | ₩2,454 | ₩2,495 | -3.12% | 2.3만 |
|---|
| 2026.03.16 | ₩2,495 | ₩2,736 | ₩2,454 | ₩2,575 | +3.23% | 2.7만 |
|---|
| 2026.03.13 | ₩2,495 | ₩2,696 | ₩2,495 | ₩2,535 | +1.61% | 1.1만 |
|---|
| 2026.03.12 | ₩2,615 | ₩2,615 | ₩2,495 | ₩2,615 | 0.00% | 3천 |
|---|
| 2026.03.11 | ₩2,655 | ₩2,736 | ₩2,575 | ₩2,696 | +1.52% | 9.3천 |
|---|
| 2026.03.10 | ₩2,655 | ₩2,655 | ₩2,495 | ₩2,615 | -1.52% | 1.3만 |
|---|
| 2026.03.09 | ₩2,454 | ₩2,736 | ₩2,454 | ₩2,736 | +11.48% | 1.5만 |
|---|
| 2026.03.06 | ₩2,615 | ₩2,655 | ₩2,575 | ₩2,615 | 0.00% | 6.6천 |
|---|
| 2026.03.05 | ₩2,535 | ₩2,736 | ₩2,454 | ₩2,696 | +6.35% | 3.2만 |
|---|
| 2026.03.04 | ₩2,495 | ₩2,655 | ₩2,414 | ₩2,615 | +4.84% | 2.5만 |
|---|
| 2026.03.03 | ₩2,454 | ₩2,655 | ₩2,454 | ₩2,454 | 0.00% | 2.3만 |
|---|
| 2026.03.02 | ₩2,615 | ₩2,655 | ₩2,414 | ₩2,535 | -3.08% | 4.2만 |
|---|
| 2026.02.27 | ₩2,535 | ₩2,857 | ₩2,495 | ₩2,776 | +9.52% | 5.2만 |
|---|
| 2026.02.26 | ₩2,736 | ₩2,736 | ₩2,535 | ₩2,575 | -5.88% | 3.8만 |
|---|
| 2026.02.25 | ₩2,615 | ₩2,776 | ₩2,173 | ₩2,736 | +4.62% | 9.8만 |
|---|
| 2026.02.24 | ₩2,736 | ₩2,937 | ₩2,736 | ₩2,776 | +1.47% | 13.1만 |
|---|
| 2026.02.23 | ₩2,736 | ₩3,179 | ₩2,615 | ₩3,179 | +16.18% | 558.9만 |
|---|
| 2026.02.20 | ₩2,816 | ₩2,897 | ₩2,816 | ₩2,816 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩2,857 | ₩2,897 | ₩2,776 | ₩2,816 | -1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩2,897 | ₩2,897 | ₩2,816 | ₩2,857 | -1.39% | 5천 |
|---|
| 2026.02.17 | ₩2,897 | ₩2,897 | ₩2,816 | ₩2,816 | -2.78% | 2.7천 |
|---|
| 2026.02.13 | ₩2,857 | ₩3,098 | ₩2,816 | ₩2,816 | -1.41% | 1만 |
|---|
| 2026.02.12 | ₩2,816 | ₩3,098 | ₩2,816 | ₩2,816 | 0.00% | 8.7천 |
|---|
| 2026.02.11 | ₩2,816 | ₩2,857 | ₩2,816 | ₩2,816 | 0.00% | 4.3천 |
|---|
| 2026.02.10 | ₩2,897 | ₩2,937 | ₩2,816 | ₩2,816 | -2.78% | 9.4천 |
|---|
| 2026.02.09 | ₩2,897 | ₩2,937 | ₩2,857 | ₩2,937 | +1.39% | 4.1천 |
|---|
| 2026.02.06 | ₩3,058 | ₩3,058 | ₩2,857 | ₩2,857 | -6.58% | 5.9천 |
|---|
| 2026.02.05 | ₩2,977 | ₩3,098 | ₩2,937 | ₩3,058 | +2.70% | 3.7천 |
|---|
| 2026.02.04 | ₩2,857 | ₩2,977 | ₩2,857 | ₩2,977 | +4.23% | 1.2천 |
|---|
| 2026.02.03 | ₩2,897 | ₩3,018 | ₩2,857 | ₩2,937 | +1.39% | 1.4만 |
|---|
| 2026.02.02 | ₩2,897 | ₩3,098 | ₩2,897 | ₩3,018 | +4.17% | 933 |
|---|
| 2026.01.30 | ₩3,058 | ₩3,098 | ₩2,897 | ₩2,977 | -2.63% | 4.3천 |
|---|
| 2026.01.29 | ₩2,816 | ₩3,098 | ₩2,816 | ₩3,018 | +7.14% | 6.9천 |
|---|
| 2026.01.28 | ₩2,977 | ₩2,977 | ₩2,816 | ₩2,857 | -4.05% | 1.2만 |
|---|
| 2026.01.27 | ₩2,816 | ₩2,897 | ₩2,816 | ₩2,897 | +2.86% | 1천 |
|---|
| 2026.01.26 | ₩3,018 | ₩3,018 | ₩2,897 | ₩2,897 | -4.00% | 7.9천 |
|---|
| 2026.01.23 | ₩3,018 | ₩3,098 | ₩2,937 | ₩2,977 | -1.33% | 4.2천 |
|---|
| 2026.01.22 | ₩3,018 | ₩3,179 | ₩2,977 | ₩2,977 | -1.33% | 9.1천 |
|---|
| 2026.01.21 | ₩3,098 | ₩3,098 | ₩3,018 | ₩3,058 | -1.30% | 3.3천 |
|---|
| 2026.01.20 | ₩3,098 | ₩3,179 | ₩3,098 | ₩3,098 | 0.00% | 800 |
|---|
| 2026.01.16 | ₩3,058 | ₩3,098 | ₩3,058 | ₩3,098 | +1.32% | 1.8천 |
|---|
| 2026.01.15 | ₩3,018 | ₩3,179 | ₩3,018 | ₩3,138 | +4.00% | 3.4천 |
|---|
| 2026.01.14 | ₩3,138 | ₩3,138 | ₩3,138 | ₩3,138 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩3,098 | ₩3,219 | ₩3,098 | ₩3,138 | +1.30% | 1만 |
|---|
| 2026.01.12 | ₩3,098 | ₩3,219 | ₩3,098 | ₩3,219 | +3.90% | 3.1천 |
|---|
| 2026.01.09 | ₩3,179 | ₩3,219 | ₩3,098 | ₩3,179 | 0.00% | 3.5천 |
|---|
| 2026.01.08 | ₩3,179 | ₩3,259 | ₩3,179 | ₩3,219 | +1.27% | 2.7천 |
|---|
| 2026.01.07 | ₩3,219 | ₩3,219 | ₩3,138 | ₩3,138 | -2.50% | 200 |
|---|
| 2026.01.06 | ₩3,138 | ₩3,299 | ₩3,098 | ₩3,138 | 0.00% | 9.6천 |
|---|
| 2026.01.05 | ₩3,219 | ₩3,219 | ₩3,219 | ₩3,219 | 0.00% | 8천 |
|---|
| 2026.01.02 | ₩3,138 | ₩3,219 | ₩3,098 | ₩3,179 | +1.28% | 2천 |
|---|
| 2025.12.31 | ₩2,977 | ₩3,138 | ₩2,977 | ₩3,138 | +5.41% | 7.9천 |
|---|
| 2025.12.30 | ₩3,138 | ₩3,219 | ₩2,977 | ₩3,018 | -3.85% | 1.2만 |
|---|
| 2025.12.29 | ₩3,098 | ₩3,138 | ₩2,977 | ₩3,058 | -1.30% | 1.8천 |
|---|
| 2025.12.26 | ₩3,098 | ₩3,219 | ₩3,098 | ₩3,219 | +3.90% | 6.6천 |
|---|
| 2025.12.24 | ₩3,179 | ₩3,219 | ₩3,179 | ₩3,179 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩3,259 | ₩3,299 | ₩2,897 | ₩3,219 | -1.23% | 1.9천 |
|---|
| 2025.12.22 | ₩3,098 | ₩3,299 | ₩2,897 | ₩3,179 | +2.60% | 2.9천 |
|---|
| 2025.12.19 | ₩3,018 | ₩3,299 | ₩2,897 | ₩3,098 | +2.67% | 5.5만 |
|---|
| 2025.12.18 | ₩3,018 | ₩3,018 | ₩2,977 | ₩3,018 | 0.00% | 1.2만 |
|---|
| 2025.12.17 | ₩3,018 | ₩3,018 | ₩2,937 | ₩3,018 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩3,058 | ₩3,058 | ₩3,018 | ₩3,018 | -1.32% | 1.6천 |
|---|
| 2025.12.15 | ₩3,138 | ₩3,179 | ₩3,058 | ₩3,058 | -2.56% | 1.1만 |
|---|
| 2025.12.12 | ₩3,098 | ₩3,219 | ₩3,098 | ₩3,219 | +3.90% | 5.8천 |
|---|
| 2025.12.11 | ₩3,219 | ₩3,219 | ₩3,098 | ₩3,098 | -3.75% | 1.6만 |
|---|
| 2025.12.10 | ₩3,138 | ₩3,339 | ₩3,138 | ₩3,138 | 0.00% | 3.8천 |
|---|
| 2025.12.09 | ₩3,259 | ₩3,339 | ₩3,179 | ₩3,299 | +1.23% | 2천 |
|---|
| 2025.12.08 | ₩3,138 | ₩3,339 | ₩3,138 | ₩3,299 | +5.13% | 500 |
|---|
| 2025.12.05 | ₩3,219 | ₩3,219 | ₩3,219 | ₩3,219 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩3,138 | ₩3,219 | ₩3,138 | ₩3,219 | +2.56% | 2.5천 |
|---|
| 2025.12.03 | ₩3,138 | ₩3,179 | ₩3,138 | ₩3,138 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩3,179 | ₩3,179 | ₩3,138 | ₩3,138 | -1.27% | 4.8천 |
|---|
| 2025.12.01 | ₩3,179 | ₩3,179 | ₩3,138 | ₩3,138 | -1.27% | 7.5천 |
|---|
| 2025.11.28 | ₩3,219 | ₩3,219 | ₩3,179 | ₩3,179 | -1.25% | 5.3천 |
|---|
| 2025.11.26 | ₩3,299 | ₩3,420 | ₩3,259 | ₩3,339 | +1.22% | 1만 |
|---|
| 2025.11.25 | ₩3,098 | ₩3,259 | ₩3,058 | ₩3,259 | +5.19% | 3.9천 |
|---|
| 2025.11.24 | ₩3,138 | ₩3,179 | ₩3,098 | ₩3,138 | 0.00% | 6.3천 |
|---|
| 2025.11.21 | ₩3,138 | ₩3,179 | ₩3,058 | ₩3,179 | +1.28% | 2.1천 |
|---|
| 2025.11.20 | ₩3,098 | ₩3,138 | ₩3,018 | ₩3,138 | +1.30% | 1.9천 |
|---|
| 2025.11.19 | ₩3,138 | ₩3,138 | ₩3,018 | ₩3,018 | -3.85% | 1.3천 |
|---|
| 2025.11.18 | ₩3,018 | ₩3,138 | ₩3,018 | ₩3,058 | +1.33% | 5.4천 |
|---|
| 2025.11.17 | ₩3,299 | ₩3,299 | ₩2,776 | ₩3,018 | -8.54% | 2.7만 |
|---|
| 2025.11.14 | ₩3,219 | ₩3,541 | ₩3,219 | ₩3,299 | +2.50% | 1.4만 |
|---|
| 2025.11.13 | ₩3,460 | ₩3,460 | ₩3,219 | ₩3,259 | -5.81% | 1.5만 |
|---|
| 2025.11.12 | ₩3,460 | ₩3,702 | ₩3,380 | ₩3,380 | -2.33% | 4.9천 |
|---|
| 2025.11.11 | ₩3,661 | ₩3,702 | ₩3,420 | ₩3,541 | -3.30% | 6.3천 |
|---|
| 2025.11.10 | ₩3,420 | ₩3,621 | ₩3,420 | ₩3,500 | +2.35% | 1.2천 |
|---|
| 2025.11.07 | ₩3,541 | ₩3,702 | ₩3,420 | ₩3,420 | -3.41% | 4.4천 |
|---|
| 2025.11.06 | ₩3,702 | ₩3,822 | ₩3,541 | ₩3,581 | -3.26% | 6.3천 |
|---|
| 2025.11.05 | ₩3,541 | ₩3,742 | ₩3,541 | ₩3,661 | +3.41% | 5.7천 |
|---|
| 2025.11.04 | ₩3,822 | ₩3,822 | ₩3,621 | ₩3,702 | -3.16% | 4.8천 |
|---|
| 2025.11.03 | ₩3,742 | ₩3,782 | ₩3,661 | ₩3,661 | -2.15% | 5.9천 |
|---|
| 2025.10.31 | ₩3,822 | ₩3,862 | ₩3,661 | ₩3,742 | -2.11% | 1.7만 |
|---|
| 2025.10.30 | ₩3,862 | ₩4,104 | ₩3,782 | ₩3,943 | +2.08% | 9.2천 |
|---|
| 2025.10.29 | ₩3,702 | ₩4,466 | ₩3,621 | ₩3,943 | +6.52% | 8.6만 |
|---|
| 2025.10.28 | ₩3,661 | ₩3,862 | ₩3,661 | ₩3,661 | 0.00% | 1.2만 |
|---|
| 2025.10.27 | ₩3,661 | ₩3,782 | ₩3,661 | ₩3,702 | +1.10% | 6.2천 |
|---|
| 2025.10.24 | ₩3,661 | ₩3,782 | ₩3,661 | ₩3,702 | +1.10% | 2.1천 |
|---|
| 2025.10.23 | ₩3,661 | ₩3,742 | ₩3,581 | ₩3,581 | -2.20% | 2.6천 |
|---|
| 2025.10.22 | ₩3,862 | ₩3,862 | ₩3,621 | ₩3,621 | -6.25% | 7천 |
|---|
| 2025.10.21 | ₩3,621 | ₩3,822 | ₩3,541 | ₩3,661 | +1.11% | 1.2만 |
|---|
| 2025.10.20 | ₩3,621 | ₩3,621 | ₩3,581 | ₩3,581 | -1.11% | 3.5천 |
|---|
| 2025.10.17 | ₩3,782 | ₩3,782 | ₩3,621 | ₩3,621 | -4.26% | 4.5천 |
|---|
| 2025.10.16 | ₩3,943 | ₩3,943 | ₩3,742 | ₩3,822 | -3.06% | 6.5천 |
|---|
| 2025.10.15 | ₩3,822 | ₩3,903 | ₩3,782 | ₩3,782 | -1.05% | 1.2만 |
|---|
| 2025.10.14 | ₩3,943 | ₩3,983 | ₩3,822 | ₩3,903 | -1.02% | 9.9천 |
|---|
| 2025.10.13 | ₩3,983 | ₩3,983 | ₩3,742 | ₩3,943 | -1.01% | 8.3천 |
|---|
| 2025.10.10 | ₩4,104 | ₩4,104 | ₩3,903 | ₩3,903 | -4.90% | 5천 |
|---|