시장 데이터를 불러오는 중
전체 종목
TOP Ships, Inc. Common Stock 과거 주가
TOP Ships, Inc. Common Stock · TOPS · NYSE American
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TOP Ships, Inc. Common Stock · TOPS · NYSE American
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩670 | ₩697 | ₩670 | ₩670 | 0.00% | 31.5만 |
| 2026.10.08 | ₩670 | ₩697 | ₩670 | ₩670 | 0.00% | 54.8만 |
| 2026.10.07 | ₩737 | ₩778 | ₩603 | ₩711 | -3.64% | 1451.6만 |
| 2026.10.06 | ₩724 | ₩737 | ₩697 | ₩724 | 0.00% | 21.7만 |
| 2026.10.05 | ₩724 | ₩737 | ₩697 | ₩724 | 0.00% | 41.1만 |
| 2026.10.02 | ₩737 | ₩751 | ₩711 | ₩724 | -1.82% | 52.8만 |
| 2026.10.01 | ₩778 | ₩778 | ₩737 | ₩737 | -5.17% | 54.5만 |
| 2026.09.30 | ₩845 | ₩858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩778 |
| -7.94% |
| 98.4만 |
| 2026.09.29 | ₩858 | ₩912 | ₩818 | ₩831 | -3.12% | 89만 |
|---|
| 2026.09.28 | ₩885 | ₩925 | ₩858 | ₩858 | -3.03% | 78.5만 |
|---|
| 2026.09.25 | ₩912 | ₩992 | ₩872 | ₩912 | 0.00% | 206.5만 |
|---|
| 2026.09.24 | ₩939 | ₩965 | ₩872 | ₩912 | -2.86% | 164.7만 |
|---|
| 2026.09.23 | ₩1,006 | ₩1,006 | ₩872 | ₩952 | -5.33% | 552.7만 |
|---|
| 2026.09.22 | ₩1,730 | ₩1,730 | ₩1,167 | ₩1,167 | -32.56% | 1억 |
|---|
| 2026.09.21 | ₩1,006 | ₩1,006 | ₩952 | ₩965 | -4.00% | 6452.4만 |
|---|
| 2026.09.18 | ₩979 | ₩992 | ₩952 | ₩952 | -2.74% | 10.2만 |
|---|
| 2026.09.17 | ₩979 | ₩1,019 | ₩952 | ₩979 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩965 | ₩1,019 | ₩885 | ₩992 | +2.78% | 124.2만 |
|---|
| 2026.09.15 | ₩965 | ₩1,100 | ₩939 | ₩1,073 | +11.11% | 41.7만 |
|---|
| 2026.09.14 | ₩952 | ₩979 | ₩952 | ₩952 | 0.00% | 4.1만 |
|---|
| 2026.09.11 | ₩1,006 | ₩1,006 | ₩952 | ₩965 | -4.00% | 5.2만 |
|---|
| 2026.09.10 | ₩979 | ₩992 | ₩952 | ₩965 | -1.37% | 5.1만 |
|---|
| 2026.09.09 | ₩992 | ₩992 | ₩965 | ₩979 | -1.35% | 2.2만 |
|---|
| 2026.09.08 | ₩1,006 | ₩1,006 | ₩965 | ₩992 | -1.33% | 6.1만 |
|---|
| 2026.09.04 | ₩1,019 | ₩1,046 | ₩965 | ₩979 | -3.95% | 13.5만 |
|---|
| 2026.09.03 | ₩1,032 | ₩1,046 | ₩1,006 | ₩1,019 | -1.30% | 2.5만 |
|---|
| 2026.09.02 | ₩1,006 | ₩1,046 | ₩1,006 | ₩1,019 | +1.33% | 3.8만 |
|---|
| 2026.09.01 | ₩992 | ₩1,032 | ₩979 | ₩1,019 | +2.70% | 8.1만 |
|---|
| 2026.08.31 | ₩1,019 | ₩1,046 | ₩1,006 | ₩1,006 | -1.32% | 15.7만 |
|---|
| 2026.08.28 | ₩1,059 | ₩1,059 | ₩992 | ₩1,006 | -5.06% | 11.5만 |
|---|
| 2026.08.27 | ₩1,073 | ₩1,073 | ₩1,019 | ₩1,059 | -1.25% | 9.5만 |
|---|
| 2026.08.26 | ₩1,086 | ₩1,086 | ₩1,046 | ₩1,073 | -1.23% | 4.7만 |
|---|
| 2026.08.25 | ₩1,073 | ₩1,073 | ₩1,032 | ₩1,059 | -1.25% | 9.7만 |
|---|
| 2026.08.24 | ₩1,126 | ₩1,126 | ₩1,046 | ₩1,073 | -4.76% | 9.7만 |
|---|
| 2026.08.21 | ₩1,113 | ₩1,167 | ₩1,006 | ₩1,086 | -2.41% | 11.8만 |
|---|
| 2026.08.20 | ₩1,100 | ₩1,140 | ₩1,059 | ₩1,059 | -3.66% | 14.4만 |
|---|
| 2026.08.19 | ₩1,059 | ₩1,100 | ₩1,046 | ₩1,100 | +3.80% | 8.6만 |
|---|
| 2026.08.18 | ₩1,193 | ₩1,193 | ₩1,046 | ₩1,086 | -8.99% | 11.5만 |
|---|
| 2026.08.17 | ₩1,193 | ₩1,207 | ₩1,167 | ₩1,180 | -1.12% | 3.6만 |
|---|
| 2026.08.14 | ₩1,207 | ₩1,260 | ₩1,153 | ₩1,180 | -2.22% | 12.8만 |
|---|
| 2026.08.13 | ₩1,073 | ₩1,274 | ₩1,059 | ₩1,167 | +8.75% | 33.1만 |
|---|
| 2026.08.12 | ₩1,046 | ₩1,073 | ₩1,032 | ₩1,046 | 0.00% | 4.1만 |
|---|
| 2026.08.11 | ₩1,019 | ₩1,073 | ₩1,019 | ₩1,032 | +1.32% | 15.8만 |
|---|
| 2026.08.10 | ₩1,032 | ₩1,046 | ₩1,006 | ₩1,019 | -1.30% | 9.3만 |
|---|
| 2026.08.07 | ₩1,006 | ₩1,032 | ₩992 | ₩1,019 | +1.33% | 11.5만 |
|---|
| 2026.08.06 | ₩992 | ₩992 | ₩952 | ₩992 | 0.00% | 4.4만 |
|---|
| 2026.08.05 | ₩992 | ₩1,006 | ₩952 | ₩979 | -1.35% | 9만 |
|---|
| 2026.08.04 | ₩979 | ₩1,006 | ₩939 | ₩1,006 | +2.74% | 12.5만 |
|---|
| 2026.08.03 | ₩912 | ₩1,032 | ₩872 | ₩992 | +8.82% | 53.1만 |
|---|
| 2026.07.31 | ₩872 | ₩885 | ₩831 | ₩845 | -3.08% | 14.8만 |
|---|
| 2026.07.30 | ₩831 | ₩898 | ₩831 | ₩898 | +8.06% | 16.2만 |
|---|
| 2026.07.29 | ₩1,006 | ₩1,006 | ₩831 | ₩872 | -13.33% | 152.5만 |
|---|
| 2026.07.28 | ₩1,059 | ₩1,073 | ₩965 | ₩992 | -6.33% | 24.8만 |
|---|
| 2026.07.27 | ₩1,046 | ₩1,126 | ₩1,032 | ₩1,046 | 0.00% | 12.9만 |
|---|
| 2026.07.24 | ₩1,100 | ₩1,113 | ₩1,019 | ₩1,046 | -4.88% | 6.1만 |
|---|
| 2026.07.23 | ₩1,126 | ₩1,153 | ₩1,059 | ₩1,073 | -4.76% | 17.8만 |
|---|
| 2026.07.22 | ₩1,073 | ₩1,167 | ₩1,059 | ₩1,153 | +7.50% | 36.7만 |
|---|
| 2026.07.21 | ₩1,019 | ₩1,073 | ₩1,006 | ₩1,073 | +5.26% | 5.9만 |
|---|
| 2026.07.20 | ₩1,019 | ₩1,032 | ₩979 | ₩1,006 | -1.32% | 6.7만 |
|---|
| 2026.07.17 | ₩1,006 | ₩1,086 | ₩1,006 | ₩1,006 | 0.00% | 6만 |
|---|
| 2026.07.16 | ₩1,019 | ₩1,140 | ₩1,019 | ₩1,046 | +2.63% | 44.8만 |
|---|
| 2026.07.15 | ₩992 | ₩1,113 | ₩965 | ₩1,019 | +2.70% | 23만 |
|---|
| 2026.07.14 | ₩1,019 | ₩1,032 | ₩965 | ₩992 | -2.63% | 6.1만 |
|---|
| 2026.07.13 | ₩1,046 | ₩1,046 | ₩965 | ₩979 | -6.41% | 9.6만 |
|---|
| 2026.07.10 | ₩992 | ₩1,032 | ₩965 | ₩1,019 | +2.70% | 9만 |
|---|
| 2026.07.09 | ₩1,006 | ₩1,006 | ₩939 | ₩965 | -4.00% | 15.5만 |
|---|
| 2026.07.08 | ₩1,006 | ₩1,019 | ₩965 | ₩992 | -1.33% | 10.3만 |
|---|
| 2026.07.07 | ₩1,046 | ₩1,073 | ₩979 | ₩1,006 | -3.85% | 11.7만 |
|---|
| 2026.07.06 | ₩1,032 | ₩1,100 | ₩1,032 | ₩1,046 | +1.30% | 8.9만 |
|---|
| 2026.07.02 | ₩1,073 | ₩1,086 | ₩1,032 | ₩1,046 | -2.50% | 15.8만 |
|---|
| 2026.07.01 | ₩1,046 | ₩1,073 | ₩1,006 | ₩1,046 | 0.00% | 15.4만 |
|---|
| 2026.06.30 | ₩1,046 | ₩1,059 | ₩992 | ₩1,032 | -1.28% | 15.1만 |
|---|
| 2026.06.29 | ₩1,126 | ₩1,126 | ₩1,032 | ₩1,046 | -7.14% | 31.6만 |
|---|
| 2026.06.26 | ₩1,073 | ₩1,126 | ₩1,059 | ₩1,113 | +3.75% | 10만 |
|---|
| 2026.06.25 | ₩1,220 | ₩1,220 | ₩1,059 | ₩1,086 | -10.99% | 36.1만 |
|---|
| 2026.06.24 | ₩1,207 | ₩1,274 | ₩1,180 | ₩1,220 | +1.11% | 22.1만 |
|---|
| 2026.06.23 | ₩1,193 | ₩1,234 | ₩1,153 | ₩1,193 | 0.00% | 18.2만 |
|---|
| 2026.06.22 | ₩1,247 | ₩1,247 | ₩1,180 | ₩1,193 | -4.30% | 21.2만 |
|---|
| 2026.06.18 | ₩1,301 | ₩1,301 | ₩1,220 | ₩1,247 | -4.12% | 22.2만 |
|---|
| 2026.06.17 | ₩1,327 | ₩1,327 | ₩1,260 | ₩1,287 | -3.03% | 20.3만 |
|---|
| 2026.06.16 | ₩1,301 | ₩1,421 | ₩1,274 | ₩1,341 | +3.09% | 50.8만 |
|---|
| 2026.06.15 | ₩1,314 | ₩1,341 | ₩1,260 | ₩1,287 | -2.04% | 40.1만 |
|---|
| 2026.06.12 | ₩1,274 | ₩1,301 | ₩1,220 | ₩1,274 | 0.00% | 25.2만 |
|---|
| 2026.06.11 | ₩1,207 | ₩1,314 | ₩1,193 | ₩1,274 | +5.56% | 42.1만 |
|---|
| 2026.06.10 | ₩1,140 | ₩1,207 | ₩1,140 | ₩1,207 | +5.88% | 26.6만 |
|---|
| 2026.06.09 | ₩1,207 | ₩1,274 | ₩1,153 | ₩1,207 | 0.00% | 52.6만 |
|---|
| 2026.06.08 | ₩1,287 | ₩1,287 | ₩1,167 | ₩1,180 | -8.33% | 42.5만 |
|---|
| 2026.06.05 | ₩1,327 | ₩1,327 | ₩1,220 | ₩1,274 | -4.04% | 38.8만 |
|---|
| 2026.06.04 | ₩1,260 | ₩1,448 | ₩1,260 | ₩1,381 | +9.57% | 79.2만 |
|---|
| 2026.06.03 | ₩1,596 | ₩1,743 | ₩1,354 | ₩1,435 | -10.08% | 1025.9만 |
|---|
| 2026.06.02 | ₩1,220 | ₩1,488 | ₩1,220 | ₩1,488 | +21.98% | 1105.2만 |
|---|
| 2026.06.01 | ₩1,247 | ₩1,247 | ₩1,153 | ₩1,234 | -1.08% | 34.2만 |
|---|
| 2026.05.29 | ₩1,234 | ₩1,287 | ₩1,193 | ₩1,207 | -2.17% | 24.4만 |
|---|
| 2026.05.28 | ₩1,354 | ₩1,381 | ₩1,180 | ₩1,220 | -9.90% | 47.5만 |
|---|
| 2026.05.27 | ₩1,327 | ₩1,368 | ₩1,274 | ₩1,327 | 0.00% | 14.7만 |
|---|
| 2026.05.26 | ₩1,381 | ₩1,408 | ₩1,301 | ₩1,327 | -3.88% | 26.6만 |
|---|
| 2026.05.22 | ₩1,234 | ₩1,368 | ₩1,234 | ₩1,341 | +8.70% | 30.6만 |
|---|
| 2026.05.21 | ₩1,301 | ₩1,327 | ₩1,193 | ₩1,260 | -3.09% | 35.9만 |
|---|
| 2026.05.20 | ₩1,327 | ₩1,381 | ₩1,274 | ₩1,327 | 0.00% | 31.2만 |
|---|
| 2026.05.19 | ₩1,247 | ₩1,408 | ₩1,234 | ₩1,354 | +8.60% | 51만 |
|---|
| 2026.05.18 | ₩1,314 | ₩1,327 | ₩1,220 | ₩1,274 | -3.06% | 146.5만 |
|---|
| 2026.05.15 | ₩1,421 | ₩2,387 | ₩1,247 | ₩1,368 | -3.77% | 1802만 |
|---|
| 2026.05.14 | ₩2,347 | ₩2,347 | ₩1,274 | ₩1,274 | -45.71% | 234.7만 |
|---|
| 2026.05.13 | ₩2,253 | ₩2,454 | ₩2,226 | ₩2,347 | +4.17% | 10.9만 |
|---|
| 2026.05.12 | ₩2,628 | ₩2,628 | ₩2,239 | ₩2,266 | -13.78% | 30.2만 |
|---|
| 2026.05.11 | ₩2,990 | ₩2,990 | ₩2,601 | ₩2,642 | -11.66% | 22.4만 |
|---|
| 2026.05.08 | ₩2,977 | ₩3,097 | ₩2,856 | ₩2,923 | -1.80% | 9만 |
|---|
| 2026.05.07 | ₩2,910 | ₩3,017 | ₩2,896 | ₩2,950 | +1.38% | 12.7만 |
|---|
| 2026.05.06 | ₩2,990 | ₩3,004 | ₩2,870 | ₩2,883 | -3.59% | 5.3만 |
|---|
| 2026.05.05 | ₩2,896 | ₩3,004 | ₩2,896 | ₩2,963 | +2.31% | 7.2만 |
|---|
| 2026.05.04 | ₩2,977 | ₩3,004 | ₩2,896 | ₩2,937 | -1.35% | 12.2만 |
|---|
| 2026.05.01 | ₩2,963 | ₩2,977 | ₩2,829 | ₩2,977 | +0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩2,937 | ₩2,950 | ₩2,883 | ₩2,950 | +0.46% | 2만 |
|---|
| 2026.04.29 | ₩2,910 | ₩3,017 | ₩2,829 | ₩2,829 | -2.76% | 6.9만 |
|---|
| 2026.04.28 | ₩3,097 | ₩3,097 | ₩2,829 | ₩2,883 | -6.93% | 5.9만 |
|---|
| 2026.04.27 | ₩3,191 | ₩3,352 | ₩3,057 | ₩3,084 | -3.36% | 13.8만 |
|---|
| 2026.04.24 | ₩3,674 | ₩3,808 | ₩3,057 | ₩3,352 | -8.76% | 14.4만 |
|---|
| 2026.04.23 | ₩3,956 | ₩4,009 | ₩3,620 | ₩3,634 | -8.14% | 9.1만 |
|---|
| 2026.04.22 | ₩4,023 | ₩4,063 | ₩3,862 | ₩3,902 | -3.00% | 5.3만 |
|---|
| 2026.04.21 | ₩4,036 | ₩4,063 | ₩3,969 | ₩3,969 | -1.66% | 2만 |
|---|
| 2026.04.20 | ₩4,117 | ₩4,117 | ₩3,902 | ₩4,076 | -0.98% | 2.9만 |
|---|
| 2026.04.17 | ₩3,982 | ₩4,130 | ₩3,969 | ₩4,090 | +2.69% | 10.2만 |
|---|
| 2026.04.16 | ₩4,036 | ₩4,050 | ₩3,956 | ₩4,023 | -0.33% | 1.6만 |
|---|
| 2026.04.15 | ₩4,063 | ₩4,090 | ₩3,969 | ₩4,009 | -1.32% | 5.5만 |
|---|
| 2026.04.14 | ₩4,157 | ₩4,157 | ₩3,889 | ₩4,063 | -2.26% | 4.6만 |
|---|
| 2026.04.13 | ₩4,023 | ₩4,143 | ₩3,835 | ₩4,009 | -0.33% | 4.3만 |
|---|
| 2026.04.10 | ₩4,076 | ₩4,076 | ₩3,889 | ₩3,969 | -2.63% | 4.1만 |
|---|
| 2026.04.09 | ₩4,090 | ₩4,170 | ₩4,023 | ₩4,023 | -1.64% | 2.9만 |
|---|
| 2026.04.08 | ₩4,184 | ₩4,184 | ₩4,090 | ₩4,157 | -0.64% | 2.8만 |
|---|
| 2026.04.07 | ₩4,277 | ₩4,277 | ₩4,050 | ₩4,063 | -5.02% | 1.9만 |
|---|
| 2026.04.06 | ₩4,264 | ₩4,385 | ₩4,197 | ₩4,291 | +0.63% | 3.5만 |
|---|
| 2026.04.02 | ₩4,184 | ₩4,318 | ₩3,929 | ₩4,291 | +2.56% | 4.8만 |
|---|
| 2026.04.01 | ₩4,197 | ₩4,304 | ₩3,889 | ₩4,063 | -3.19% | 7.3만 |
|---|
| 2026.03.31 | ₩4,117 | ₩4,237 | ₩4,090 | ₩4,157 | +0.98% | 3.5만 |
|---|
| 2026.03.30 | ₩4,371 | ₩4,492 | ₩4,103 | ₩4,103 | -6.13% | 5.8만 |
|---|
| 2026.03.27 | ₩4,438 | ₩4,505 | ₩4,304 | ₩4,345 | -2.11% | 2.5만 |
|---|
| 2026.03.26 | ₩4,371 | ₩4,599 | ₩4,371 | ₩4,505 | +3.07% | 4.1만 |
|---|
| 2026.03.25 | ₩4,559 | ₩4,586 | ₩4,345 | ₩4,345 | -4.71% | 4.8만 |
|---|
| 2026.03.24 | ₩4,438 | ₩4,707 | ₩4,438 | ₩4,519 | +1.81% | 5.8만 |
|---|
| 2026.03.23 | ₩4,277 | ₩4,519 | ₩4,157 | ₩4,452 | +4.08% | 7.4만 |
|---|
| 2026.03.20 | ₩4,532 | ₩4,559 | ₩4,130 | ₩4,210 | -7.10% | 6.9만 |
|---|
| 2026.03.19 | ₩4,787 | ₩4,867 | ₩4,318 | ₩4,465 | -6.72% | 15.9만 |
|---|
| 2026.03.18 | ₩4,586 | ₩5,095 | ₩4,559 | ₩4,747 | +3.51% | 9.9만 |
|---|
| 2026.03.17 | ₩4,277 | ₩4,720 | ₩4,277 | ₩4,720 | +10.34% | 15.8만 |
|---|
| 2026.03.16 | ₩4,760 | ₩4,961 | ₩4,371 | ₩4,371 | -8.17% | 28만 |
|---|
| 2026.03.13 | ₩4,371 | ₩4,948 | ₩4,291 | ₩4,827 | +10.43% | 23.8만 |
|---|
| 2026.03.12 | ₩4,733 | ₩4,733 | ₩4,224 | ₩4,371 | -7.65% | 26.7만 |
|---|
| 2026.03.11 | ₩4,546 | ₩5,069 | ₩4,157 | ₩4,827 | +6.19% | 50.4만 |
|---|
| 2026.03.10 | ₩5,431 | ₩9,923 | ₩4,599 | ₩4,827 | -11.11% | 516.5만 |
|---|
| 2026.03.09 | ₩5,927 | ₩5,927 | ₩5,256 | ₩5,310 | -10.41% | 11.1만 |
|---|
| 2026.03.06 | ₩6,101 | ₩6,195 | ₩5,766 | ₩5,900 | -3.30% | 7.9만 |
|---|
| 2026.03.05 | ₩6,302 | ₩6,302 | ₩5,712 | ₩6,034 | -4.26% | 26.4만 |
|---|
| 2026.03.04 | ₩5,739 | ₩6,034 | ₩5,578 | ₩5,954 | +3.74% | 11.5만 |
|---|
| 2026.03.03 | ₩6,852 | ₩7,053 | ₩5,498 | ₩6,128 | -10.57% | 74.8만 |
|---|
| 2026.03.02 | ₩7,402 | ₩7,710 | ₩6,369 | ₩6,423 | -13.22% | 56.3만 |
|---|
| 2026.02.27 | ₩6,544 | ₩6,570 | ₩6,302 | ₩6,530 | -0.20% | 9.9천 |
|---|
| 2026.02.26 | ₩6,544 | ₩6,637 | ₩6,235 | ₩6,490 | -0.82% | 3.9만 |
|---|
| 2026.02.25 | ₩6,436 | ₩6,637 | ₩6,329 | ₩6,396 | -0.63% | 2.6만 |
|---|
| 2026.02.24 | ₩6,369 | ₩6,772 | ₩5,752 | ₩6,772 | +6.32% | 7.2만 |
|---|
| 2026.02.23 | ₩8,032 | ₩8,032 | ₩5,350 | ₩5,994 | -25.38% | 95.4만 |
|---|
| 2026.02.20 | ₩6,731 | ₩6,798 | ₩6,664 | ₩6,718 | -0.20% | 8.6천 |
|---|
| 2026.02.19 | ₩6,812 | ₩6,812 | ₩6,168 | ₩6,597 | -3.15% | 8.2천 |
|---|
| 2026.02.18 | ₩6,637 | ₩6,772 | ₩6,369 | ₩6,597 | -0.61% | 5.4천 |
|---|
| 2026.02.17 | ₩6,651 | ₩6,678 | ₩6,235 | ₩6,235 | -6.25% | 5.9천 |
|---|
| 2026.02.13 | ₩6,410 | ₩6,772 | ₩6,410 | ₩6,624 | +3.35% | 2.1천 |
|---|
| 2026.02.12 | ₩6,597 | ₩6,839 | ₩6,503 | ₩6,772 | +2.64% | 3.5천 |
|---|
| 2026.02.11 | ₩6,396 | ₩6,691 | ₩6,396 | ₩6,691 | +4.61% | 3.3천 |
|---|
| 2026.02.10 | ₩6,678 | ₩6,825 | ₩6,570 | ₩6,570 | -1.61% | 4.7천 |
|---|
| 2026.02.09 | ₩6,611 | ₩6,705 | ₩6,410 | ₩6,503 | -1.62% | 2천 |
|---|
| 2026.02.06 | ₩6,396 | ₩6,624 | ₩6,396 | ₩6,584 | +2.94% | 3.8천 |
|---|
| 2026.02.05 | ₩7,201 | ₩7,201 | ₩6,450 | ₩6,503 | -9.68% | 8.5천 |
|---|
| 2026.02.04 | ₩6,745 | ₩6,812 | ₩6,678 | ₩6,678 | -0.99% | 1.2만 |
|---|
| 2026.02.03 | ₩6,785 | ₩6,973 | ₩6,705 | ₩6,718 | -0.99% | 4.3천 |
|---|
| 2026.02.02 | ₩7,040 | ₩7,241 | ₩6,785 | ₩6,946 | -1.33% | 3.5천 |
|---|
| 2026.01.30 | ₩7,026 | ₩7,040 | ₩6,812 | ₩6,852 | -2.48% | 2.1만 |
|---|
| 2026.01.29 | ₩6,892 | ₩6,892 | ₩6,718 | ₩6,718 | -2.53% | 3천 |
|---|
| 2026.01.28 | ₩6,946 | ₩6,973 | ₩6,906 | ₩6,906 | -0.58% | 3.4천 |
|---|
| 2026.01.27 | ₩6,852 | ₩7,241 | ₩6,839 | ₩7,040 | +2.74% | 2.7천 |
|---|
| 2026.01.26 | ₩6,624 | ₩6,852 | ₩6,624 | ₩6,852 | +3.44% | 6.7천 |
|---|
| 2026.01.23 | ₩6,973 | ₩6,973 | ₩6,865 | ₩6,865 | -1.54% | 2.1천 |
|---|
| 2026.01.22 | ₩6,932 | ₩6,973 | ₩6,839 | ₩6,973 | +0.58% | 6.6천 |
|---|
| 2026.01.21 | ₩7,120 | ₩7,120 | ₩6,973 | ₩6,973 | -2.07% | 2.4천 |
|---|
| 2026.01.20 | ₩6,959 | ₩7,388 | ₩6,906 | ₩6,906 | -0.77% | 5.7천 |
|---|
| 2026.01.16 | ₩6,999 | ₩7,187 | ₩6,986 | ₩7,026 | +0.38% | 4.9천 |
|---|
| 2026.01.15 | ₩7,227 | ₩7,227 | ₩7,067 | ₩7,120 | -1.48% | 4.3천 |
|---|
| 2026.01.14 | ₩6,906 | ₩7,321 | ₩6,906 | ₩7,241 | +4.85% | 9.6천 |
|---|
| 2026.01.13 | ₩7,201 | ₩7,227 | ₩6,986 | ₩6,986 | -2.98% | 3.5천 |
|---|
| 2026.01.12 | ₩6,986 | ₩7,442 | ₩6,906 | ₩7,053 | +0.96% | 9.3천 |
|---|
| 2026.01.09 | ₩7,268 | ₩7,576 | ₩6,785 | ₩7,214 | -0.74% | 1.6만 |
|---|
| 2026.01.08 | ₩6,865 | ₩7,362 | ₩6,839 | ₩7,348 | +7.03% | 1만 |
|---|
| 2026.01.07 | ₩7,080 | ₩7,080 | ₩6,664 | ₩6,718 | -5.11% | 8.5천 |
|---|
| 2026.01.06 | ₩6,865 | ₩7,080 | ₩6,718 | ₩6,946 | +1.17% | 6천 |
|---|
| 2026.01.05 | ₩6,584 | ₩6,812 | ₩6,584 | ₩6,798 | +3.26% | 9.3천 |
|---|
| 2026.01.02 | ₩6,034 | ₩6,570 | ₩6,034 | ₩6,356 | +5.33% | 1만 |
|---|
| 2025.12.31 | ₩6,182 | ₩6,182 | ₩5,967 | ₩6,047 | -2.17% | 1.4만 |
|---|
| 2025.12.30 | ₩6,369 | ₩6,477 | ₩6,034 | ₩6,074 | -4.63% | 9.1천 |
|---|
| 2025.12.29 | ₩6,637 | ₩6,705 | ₩6,302 | ₩6,342 | -4.44% | 8.2천 |
|---|
| 2025.12.26 | ₩6,624 | ₩6,798 | ₩6,597 | ₩6,785 | +2.43% | 1.7만 |
|---|
| 2025.12.24 | ₩6,289 | ₩6,705 | ₩6,168 | ₩6,597 | +4.90% | 5.3만 |
|---|
| 2025.12.23 | ₩6,289 | ₩6,691 | ₩6,168 | ₩6,503 | +3.41% | 7.7만 |
|---|
| 2025.12.22 | ₩6,477 | ₩6,503 | ₩6,101 | ₩6,289 | -2.90% | 12.7만 |
|---|
| 2025.12.19 | ₩6,369 | ₩6,785 | ₩6,369 | ₩6,544 | +2.74% | 1.5만 |
|---|
| 2025.12.18 | ₩7,294 | ₩7,294 | ₩6,865 | ₩6,865 | -5.88% | 6.3천 |
|---|
| 2025.12.17 | ₩7,294 | ₩7,509 | ₩7,053 | ₩7,160 | -1.84% | 8.1천 |
|---|
| 2025.12.16 | ₩7,281 | ₩7,388 | ₩7,227 | ₩7,254 | -0.37% | 4천 |
|---|
| 2025.12.15 | ₩7,630 | ₩7,817 | ₩7,241 | ₩7,509 | -1.58% | 1.4만 |
|---|
| 2025.12.12 | ₩7,724 | ₩7,925 | ₩7,402 | ₩7,616 | -1.39% | 1.3만 |
|---|
| 2025.12.11 | ₩7,791 | ₩8,045 | ₩7,764 | ₩7,965 | +2.24% | 2.7만 |
|---|
| 2025.12.10 | ₩8,045 | ₩8,045 | ₩7,938 | ₩7,952 | -1.17% | 7.8천 |
|---|
| 2025.12.09 | ₩8,045 | ₩8,059 | ₩7,952 | ₩8,059 | +0.17% | 7.3천 |
|---|
| 2025.12.08 | ₩8,072 | ₩8,112 | ₩8,045 | ₩8,045 | -0.33% | 2.5천 |
|---|
| 2025.12.05 | ₩7,938 | ₩8,045 | ₩7,925 | ₩8,045 | +1.35% | 6.3천 |
|---|
| 2025.12.04 | ₩8,045 | ₩8,086 | ₩7,911 | ₩8,086 | +0.50% | 7천 |
|---|
| 2025.12.03 | ₩8,032 | ₩8,247 | ₩7,965 | ₩8,153 | +1.50% | 2.7만 |
|---|
| 2025.12.02 | ₩7,616 | ₩8,179 | ₩7,509 | ₩8,179 | +7.39% | 17만 |
|---|
| 2025.12.01 | ₩7,764 | ₩8,501 | ₩7,750 | ₩8,260 | +6.39% | 2.3만 |
|---|
| 2025.11.28 | ₩7,898 | ₩8,045 | ₩7,844 | ₩8,032 | +1.70% | 2.9천 |
|---|
| 2025.11.26 | ₩7,777 | ₩7,884 | ₩7,777 | ₩7,844 | +0.86% | 2.1천 |
|---|
| 2025.11.25 | ₩7,817 | ₩8,314 | ₩7,777 | ₩7,992 | +2.23% | 4.4천 |
|---|
| 2025.11.24 | ₩8,126 | ₩8,139 | ₩7,965 | ₩7,965 | -1.98% | 5.9천 |
|---|
| 2025.11.21 | ₩7,791 | ₩8,314 | ₩7,791 | ₩8,032 | +3.10% | 1만 |
|---|
| 2025.11.20 | ₩8,247 | ₩8,247 | ₩7,898 | ₩8,045 | -2.44% | 5.6천 |
|---|
| 2025.11.19 | ₩7,791 | ₩8,193 | ₩7,791 | ₩8,193 | +5.16% | 2.2천 |
|---|
| 2025.11.18 | ₩7,804 | ₩8,327 | ₩7,804 | ₩8,032 | +2.92% | 1.6만 |
|---|
| 2025.11.17 | ₩8,059 | ₩8,086 | ₩7,710 | ₩7,992 | -0.83% | 1.8만 |
|---|
| 2025.11.14 | ₩8,045 | ₩8,153 | ₩8,019 | ₩8,153 | +1.33% | 2.3천 |
|---|
| 2025.11.13 | ₩8,032 | ₩8,153 | ₩7,844 | ₩8,153 | +1.50% | 1.6천 |
|---|
| 2025.11.12 | ₩7,871 | ₩8,045 | ₩7,858 | ₩8,032 | +2.04% | 3.5천 |
|---|
| 2025.11.11 | ₩8,019 | ₩8,193 | ₩7,844 | ₩7,925 | -1.17% | 1.5만 |
|---|
| 2025.11.10 | ₩8,045 | ₩8,166 | ₩7,858 | ₩7,938 | -1.33% | 5.4천 |
|---|
| 2025.11.07 | ₩7,978 | ₩8,045 | ₩7,844 | ₩7,844 | -1.68% | 4.6천 |
|---|
| 2025.11.06 | ₩7,898 | ₩8,032 | ₩7,898 | ₩7,992 | +1.19% | 4.1천 |
|---|
| 2025.11.05 | ₩7,978 | ₩8,032 | ₩7,884 | ₩8,032 | +0.67% | 1.6만 |
|---|
| 2025.11.04 | ₩8,005 | ₩8,153 | ₩7,911 | ₩8,045 | +0.50% | 3만 |
|---|
| 2025.11.03 | ₩8,166 | ₩8,166 | ₩7,911 | ₩7,978 | -2.30% | 7천 |
|---|
| 2025.10.31 | ₩8,247 | ₩8,247 | ₩8,045 | ₩8,045 | -2.44% | 5.3천 |
|---|
| 2025.10.30 | ₩8,045 | ₩8,193 | ₩8,019 | ₩8,179 | +1.67% | 4.1천 |
|---|
| 2025.10.29 | ₩7,724 | ₩8,300 | ₩7,724 | ₩8,179 | +5.90% | 1.3만 |
|---|
| 2025.10.28 | ₩8,032 | ₩8,327 | ₩8,005 | ₩8,206 | +2.17% | 3.7천 |
|---|
| 2025.10.27 | ₩7,938 | ₩8,273 | ₩7,938 | ₩8,072 | +1.69% | 1.5만 |
|---|
| 2025.10.24 | ₩8,032 | ₩8,032 | ₩8,032 | ₩8,032 | 0.00% | 700 |
|---|
| 2025.10.23 | ₩8,086 | ₩8,260 | ₩8,019 | ₩8,126 | +0.50% | 4.7천 |
|---|
| 2025.10.22 | ₩7,724 | ₩8,112 | ₩7,724 | ₩8,112 | +5.03% | 2만 |
|---|
| 2025.10.21 | ₩8,112 | ₩8,112 | ₩7,871 | ₩7,884 | -2.81% | 1.4만 |
|---|
| 2025.10.20 | ₩7,911 | ₩8,179 | ₩7,764 | ₩7,858 | -0.68% | 8.6천 |
|---|
| 2025.10.17 | ₩7,911 | ₩8,112 | ₩7,777 | ₩7,871 | -0.51% | 1.1만 |
|---|
| 2025.10.16 | ₩8,045 | ₩8,179 | ₩7,549 | ₩8,112 | +0.83% | 8.1천 |
|---|
| 2025.10.15 | ₩8,045 | ₩8,045 | ₩7,750 | ₩8,045 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩8,045 | ₩8,126 | ₩7,536 | ₩7,576 | -5.83% | 1만 |
|---|
| 2025.10.13 | ₩7,429 | ₩8,153 | ₩7,429 | ₩7,844 | +5.60% | 4천 |
|---|
| 2025.10.10 | ₩7,777 | ₩7,831 | ₩7,697 | ₩7,817 | +0.52% | 1만 |
|---|