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 | ₩668 | ₩694 | ₩668 | ₩668 | 0.00% | 31.5만 |
| 2026.10.08 | ₩668 | ₩694 | ₩668 | ₩668 | 0.00% | 54.8만 |
| 2026.10.07 | ₩734 | ₩774 | ₩601 | ₩708 | -3.64% | 1451.6만 |
| 2026.10.06 | ₩721 | ₩734 | ₩694 | ₩721 | 0.00% | 21.7만 |
| 2026.10.05 | ₩721 | ₩734 | ₩694 | ₩721 | 0.00% | 41.1만 |
| 2026.10.02 | ₩734 | ₩748 | ₩708 | ₩721 | -1.82% | 52.8만 |
| 2026.10.01 | ₩774 | ₩774 | ₩734 | ₩734 | -5.17% | 54.5만 |
| 2026.09.30 | ₩841 | ₩854 | ₩734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩774 |
| -7.94% |
| 98.4만 |
| 2026.09.29 | ₩854 | ₩908 | ₩814 | ₩828 | -3.12% | 89만 |
|---|
| 2026.09.28 | ₩881 | ₩921 | ₩854 | ₩854 | -3.03% | 78.5만 |
|---|
| 2026.09.25 | ₩908 | ₩988 | ₩868 | ₩908 | 0.00% | 206.5만 |
|---|
| 2026.09.24 | ₩935 | ₩961 | ₩868 | ₩908 | -2.86% | 164.7만 |
|---|
| 2026.09.23 | ₩1,001 | ₩1,001 | ₩868 | ₩948 | -5.33% | 552.7만 |
|---|
| 2026.09.22 | ₩1,722 | ₩1,722 | ₩1,162 | ₩1,162 | -32.56% | 1억 |
|---|
| 2026.09.21 | ₩1,001 | ₩1,001 | ₩948 | ₩961 | -4.00% | 6452.4만 |
|---|
| 2026.09.18 | ₩975 | ₩988 | ₩948 | ₩948 | -2.74% | 10.2만 |
|---|
| 2026.09.17 | ₩975 | ₩1,015 | ₩948 | ₩975 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩961 | ₩1,015 | ₩881 | ₩988 | +2.78% | 124.2만 |
|---|
| 2026.09.15 | ₩961 | ₩1,095 | ₩935 | ₩1,068 | +11.11% | 41.7만 |
|---|
| 2026.09.14 | ₩948 | ₩975 | ₩948 | ₩948 | 0.00% | 4.1만 |
|---|
| 2026.09.11 | ₩1,001 | ₩1,001 | ₩948 | ₩961 | -4.00% | 5.2만 |
|---|
| 2026.09.10 | ₩975 | ₩988 | ₩948 | ₩961 | -1.37% | 5.1만 |
|---|
| 2026.09.09 | ₩988 | ₩988 | ₩961 | ₩975 | -1.35% | 2.2만 |
|---|
| 2026.09.08 | ₩1,001 | ₩1,001 | ₩961 | ₩988 | -1.33% | 6.1만 |
|---|
| 2026.09.04 | ₩1,015 | ₩1,041 | ₩961 | ₩975 | -3.95% | 13.5만 |
|---|
| 2026.09.03 | ₩1,028 | ₩1,041 | ₩1,001 | ₩1,015 | -1.30% | 2.5만 |
|---|
| 2026.09.02 | ₩1,001 | ₩1,041 | ₩1,001 | ₩1,015 | +1.33% | 3.8만 |
|---|
| 2026.09.01 | ₩988 | ₩1,028 | ₩975 | ₩1,015 | +2.70% | 8.1만 |
|---|
| 2026.08.31 | ₩1,015 | ₩1,041 | ₩1,001 | ₩1,001 | -1.32% | 15.7만 |
|---|
| 2026.08.28 | ₩1,055 | ₩1,055 | ₩988 | ₩1,001 | -5.06% | 11.5만 |
|---|
| 2026.08.27 | ₩1,068 | ₩1,068 | ₩1,015 | ₩1,055 | -1.25% | 9.5만 |
|---|
| 2026.08.26 | ₩1,081 | ₩1,081 | ₩1,041 | ₩1,068 | -1.23% | 4.7만 |
|---|
| 2026.08.25 | ₩1,068 | ₩1,068 | ₩1,028 | ₩1,055 | -1.25% | 9.7만 |
|---|
| 2026.08.24 | ₩1,121 | ₩1,121 | ₩1,041 | ₩1,068 | -4.76% | 9.7만 |
|---|
| 2026.08.21 | ₩1,108 | ₩1,162 | ₩1,001 | ₩1,081 | -2.41% | 11.8만 |
|---|
| 2026.08.20 | ₩1,095 | ₩1,135 | ₩1,055 | ₩1,055 | -3.66% | 14.4만 |
|---|
| 2026.08.19 | ₩1,055 | ₩1,095 | ₩1,041 | ₩1,095 | +3.80% | 8.6만 |
|---|
| 2026.08.18 | ₩1,188 | ₩1,188 | ₩1,041 | ₩1,081 | -8.99% | 11.5만 |
|---|
| 2026.08.17 | ₩1,188 | ₩1,202 | ₩1,162 | ₩1,175 | -1.12% | 3.6만 |
|---|
| 2026.08.14 | ₩1,202 | ₩1,255 | ₩1,148 | ₩1,175 | -2.22% | 12.8만 |
|---|
| 2026.08.13 | ₩1,068 | ₩1,268 | ₩1,055 | ₩1,162 | +8.75% | 33.1만 |
|---|
| 2026.08.12 | ₩1,041 | ₩1,068 | ₩1,028 | ₩1,041 | 0.00% | 4.1만 |
|---|
| 2026.08.11 | ₩1,015 | ₩1,068 | ₩1,015 | ₩1,028 | +1.32% | 15.8만 |
|---|
| 2026.08.10 | ₩1,028 | ₩1,041 | ₩1,001 | ₩1,015 | -1.30% | 9.3만 |
|---|
| 2026.08.07 | ₩1,001 | ₩1,028 | ₩988 | ₩1,015 | +1.33% | 11.5만 |
|---|
| 2026.08.06 | ₩988 | ₩988 | ₩948 | ₩988 | 0.00% | 4.4만 |
|---|
| 2026.08.05 | ₩988 | ₩1,001 | ₩948 | ₩975 | -1.35% | 9만 |
|---|
| 2026.08.04 | ₩975 | ₩1,001 | ₩935 | ₩1,001 | +2.74% | 12.5만 |
|---|
| 2026.08.03 | ₩908 | ₩1,028 | ₩868 | ₩988 | +8.82% | 53.1만 |
|---|
| 2026.07.31 | ₩868 | ₩881 | ₩828 | ₩841 | -3.08% | 14.8만 |
|---|
| 2026.07.30 | ₩828 | ₩895 | ₩828 | ₩895 | +8.06% | 16.2만 |
|---|
| 2026.07.29 | ₩1,001 | ₩1,001 | ₩828 | ₩868 | -13.33% | 152.5만 |
|---|
| 2026.07.28 | ₩1,055 | ₩1,068 | ₩961 | ₩988 | -6.33% | 24.8만 |
|---|
| 2026.07.27 | ₩1,041 | ₩1,121 | ₩1,028 | ₩1,041 | 0.00% | 12.9만 |
|---|
| 2026.07.24 | ₩1,095 | ₩1,108 | ₩1,015 | ₩1,041 | -4.88% | 6.1만 |
|---|
| 2026.07.23 | ₩1,121 | ₩1,148 | ₩1,055 | ₩1,068 | -4.76% | 17.8만 |
|---|
| 2026.07.22 | ₩1,068 | ₩1,162 | ₩1,055 | ₩1,148 | +7.50% | 36.7만 |
|---|
| 2026.07.21 | ₩1,015 | ₩1,068 | ₩1,001 | ₩1,068 | +5.26% | 5.9만 |
|---|
| 2026.07.20 | ₩1,015 | ₩1,028 | ₩975 | ₩1,001 | -1.32% | 6.7만 |
|---|
| 2026.07.17 | ₩1,001 | ₩1,081 | ₩1,001 | ₩1,001 | 0.00% | 6만 |
|---|
| 2026.07.16 | ₩1,015 | ₩1,135 | ₩1,015 | ₩1,041 | +2.63% | 44.8만 |
|---|
| 2026.07.15 | ₩988 | ₩1,108 | ₩961 | ₩1,015 | +2.70% | 23만 |
|---|
| 2026.07.14 | ₩1,015 | ₩1,028 | ₩961 | ₩988 | -2.63% | 6.1만 |
|---|
| 2026.07.13 | ₩1,041 | ₩1,041 | ₩961 | ₩975 | -6.41% | 9.6만 |
|---|
| 2026.07.10 | ₩988 | ₩1,028 | ₩961 | ₩1,015 | +2.70% | 9만 |
|---|
| 2026.07.09 | ₩1,001 | ₩1,001 | ₩935 | ₩961 | -4.00% | 15.5만 |
|---|
| 2026.07.08 | ₩1,001 | ₩1,015 | ₩961 | ₩988 | -1.33% | 10.3만 |
|---|
| 2026.07.07 | ₩1,041 | ₩1,068 | ₩975 | ₩1,001 | -3.85% | 11.7만 |
|---|
| 2026.07.06 | ₩1,028 | ₩1,095 | ₩1,028 | ₩1,041 | +1.30% | 8.9만 |
|---|
| 2026.07.02 | ₩1,068 | ₩1,081 | ₩1,028 | ₩1,041 | -2.50% | 15.8만 |
|---|
| 2026.07.01 | ₩1,041 | ₩1,068 | ₩1,001 | ₩1,041 | 0.00% | 15.4만 |
|---|
| 2026.06.30 | ₩1,041 | ₩1,055 | ₩988 | ₩1,028 | -1.28% | 15.1만 |
|---|
| 2026.06.29 | ₩1,121 | ₩1,121 | ₩1,028 | ₩1,041 | -7.14% | 31.6만 |
|---|
| 2026.06.26 | ₩1,068 | ₩1,121 | ₩1,055 | ₩1,108 | +3.75% | 10만 |
|---|
| 2026.06.25 | ₩1,215 | ₩1,215 | ₩1,055 | ₩1,081 | -10.99% | 36.1만 |
|---|
| 2026.06.24 | ₩1,202 | ₩1,268 | ₩1,175 | ₩1,215 | +1.11% | 22.1만 |
|---|
| 2026.06.23 | ₩1,188 | ₩1,228 | ₩1,148 | ₩1,188 | 0.00% | 18.2만 |
|---|
| 2026.06.22 | ₩1,242 | ₩1,242 | ₩1,175 | ₩1,188 | -4.30% | 21.2만 |
|---|
| 2026.06.18 | ₩1,295 | ₩1,295 | ₩1,215 | ₩1,242 | -4.12% | 22.2만 |
|---|
| 2026.06.17 | ₩1,322 | ₩1,322 | ₩1,255 | ₩1,282 | -3.03% | 20.3만 |
|---|
| 2026.06.16 | ₩1,295 | ₩1,415 | ₩1,268 | ₩1,335 | +3.09% | 50.8만 |
|---|
| 2026.06.15 | ₩1,308 | ₩1,335 | ₩1,255 | ₩1,282 | -2.04% | 40.1만 |
|---|
| 2026.06.12 | ₩1,268 | ₩1,295 | ₩1,215 | ₩1,268 | 0.00% | 25.2만 |
|---|
| 2026.06.11 | ₩1,202 | ₩1,308 | ₩1,188 | ₩1,268 | +5.56% | 42.1만 |
|---|
| 2026.06.10 | ₩1,135 | ₩1,202 | ₩1,135 | ₩1,202 | +5.88% | 26.6만 |
|---|
| 2026.06.09 | ₩1,202 | ₩1,268 | ₩1,148 | ₩1,202 | 0.00% | 52.6만 |
|---|
| 2026.06.08 | ₩1,282 | ₩1,282 | ₩1,162 | ₩1,175 | -8.33% | 42.5만 |
|---|
| 2026.06.05 | ₩1,322 | ₩1,322 | ₩1,215 | ₩1,268 | -4.04% | 38.8만 |
|---|
| 2026.06.04 | ₩1,255 | ₩1,442 | ₩1,255 | ₩1,375 | +9.57% | 79.2만 |
|---|
| 2026.06.03 | ₩1,589 | ₩1,736 | ₩1,348 | ₩1,429 | -10.08% | 1025.9만 |
|---|
| 2026.06.02 | ₩1,215 | ₩1,482 | ₩1,215 | ₩1,482 | +21.98% | 1105.2만 |
|---|
| 2026.06.01 | ₩1,242 | ₩1,242 | ₩1,148 | ₩1,228 | -1.08% | 34.2만 |
|---|
| 2026.05.29 | ₩1,228 | ₩1,282 | ₩1,188 | ₩1,202 | -2.17% | 24.4만 |
|---|
| 2026.05.28 | ₩1,348 | ₩1,375 | ₩1,175 | ₩1,215 | -9.90% | 47.5만 |
|---|
| 2026.05.27 | ₩1,322 | ₩1,362 | ₩1,268 | ₩1,322 | 0.00% | 14.7만 |
|---|
| 2026.05.26 | ₩1,375 | ₩1,402 | ₩1,295 | ₩1,322 | -3.88% | 26.6만 |
|---|
| 2026.05.22 | ₩1,228 | ₩1,362 | ₩1,228 | ₩1,335 | +8.70% | 30.6만 |
|---|
| 2026.05.21 | ₩1,295 | ₩1,322 | ₩1,188 | ₩1,255 | -3.09% | 35.9만 |
|---|
| 2026.05.20 | ₩1,322 | ₩1,375 | ₩1,268 | ₩1,322 | 0.00% | 31.2만 |
|---|
| 2026.05.19 | ₩1,242 | ₩1,402 | ₩1,228 | ₩1,348 | +8.60% | 51만 |
|---|
| 2026.05.18 | ₩1,308 | ₩1,322 | ₩1,215 | ₩1,268 | -3.06% | 146.5만 |
|---|
| 2026.05.15 | ₩1,415 | ₩2,376 | ₩1,242 | ₩1,362 | -3.77% | 1802만 |
|---|
| 2026.05.14 | ₩2,336 | ₩2,336 | ₩1,268 | ₩1,268 | -45.71% | 234.7만 |
|---|
| 2026.05.13 | ₩2,243 | ₩2,443 | ₩2,216 | ₩2,336 | +4.17% | 10.9만 |
|---|
| 2026.05.12 | ₩2,617 | ₩2,617 | ₩2,230 | ₩2,256 | -13.78% | 30.2만 |
|---|
| 2026.05.11 | ₩2,977 | ₩2,977 | ₩2,590 | ₩2,630 | -11.66% | 22.4만 |
|---|
| 2026.05.08 | ₩2,964 | ₩3,084 | ₩2,844 | ₩2,910 | -1.80% | 9만 |
|---|
| 2026.05.07 | ₩2,897 | ₩3,004 | ₩2,884 | ₩2,937 | +1.38% | 12.7만 |
|---|
| 2026.05.06 | ₩2,977 | ₩2,991 | ₩2,857 | ₩2,870 | -3.59% | 5.3만 |
|---|
| 2026.05.05 | ₩2,884 | ₩2,991 | ₩2,884 | ₩2,951 | +2.31% | 7.2만 |
|---|
| 2026.05.04 | ₩2,964 | ₩2,991 | ₩2,884 | ₩2,924 | -1.35% | 12.2만 |
|---|
| 2026.05.01 | ₩2,951 | ₩2,964 | ₩2,817 | ₩2,964 | +0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩2,924 | ₩2,937 | ₩2,870 | ₩2,937 | +0.46% | 2만 |
|---|
| 2026.04.29 | ₩2,897 | ₩3,004 | ₩2,817 | ₩2,817 | -2.76% | 6.9만 |
|---|
| 2026.04.28 | ₩3,084 | ₩3,084 | ₩2,817 | ₩2,870 | -6.93% | 5.9만 |
|---|
| 2026.04.27 | ₩3,177 | ₩3,338 | ₩3,044 | ₩3,071 | -3.36% | 13.8만 |
|---|
| 2026.04.24 | ₩3,658 | ₩3,792 | ₩3,044 | ₩3,338 | -8.76% | 14.4만 |
|---|
| 2026.04.23 | ₩3,938 | ₩3,992 | ₩3,605 | ₩3,618 | -8.14% | 9.1만 |
|---|
| 2026.04.22 | ₩4,005 | ₩4,045 | ₩3,845 | ₩3,885 | -3.00% | 5.3만 |
|---|
| 2026.04.21 | ₩4,019 | ₩4,045 | ₩3,952 | ₩3,952 | -1.66% | 2만 |
|---|
| 2026.04.20 | ₩4,099 | ₩4,099 | ₩3,885 | ₩4,059 | -0.98% | 2.9만 |
|---|
| 2026.04.17 | ₩3,965 | ₩4,112 | ₩3,952 | ₩4,072 | +2.69% | 10.2만 |
|---|
| 2026.04.16 | ₩4,019 | ₩4,032 | ₩3,938 | ₩4,005 | -0.33% | 1.6만 |
|---|
| 2026.04.15 | ₩4,045 | ₩4,072 | ₩3,952 | ₩3,992 | -1.32% | 5.5만 |
|---|
| 2026.04.14 | ₩4,139 | ₩4,139 | ₩3,872 | ₩4,045 | -2.26% | 4.6만 |
|---|
| 2026.04.13 | ₩4,005 | ₩4,125 | ₩3,818 | ₩3,992 | -0.33% | 4.3만 |
|---|
| 2026.04.10 | ₩4,059 | ₩4,059 | ₩3,872 | ₩3,952 | -2.63% | 4.1만 |
|---|
| 2026.04.09 | ₩4,072 | ₩4,152 | ₩4,005 | ₩4,005 | -1.64% | 2.9만 |
|---|
| 2026.04.08 | ₩4,165 | ₩4,165 | ₩4,072 | ₩4,139 | -0.64% | 2.8만 |
|---|
| 2026.04.07 | ₩4,259 | ₩4,259 | ₩4,032 | ₩4,045 | -5.02% | 1.9만 |
|---|
| 2026.04.06 | ₩4,246 | ₩4,366 | ₩4,179 | ₩4,272 | +0.63% | 3.5만 |
|---|
| 2026.04.02 | ₩4,165 | ₩4,299 | ₩3,912 | ₩4,272 | +2.56% | 4.8만 |
|---|
| 2026.04.01 | ₩4,179 | ₩4,286 | ₩3,872 | ₩4,045 | -3.19% | 7.3만 |
|---|
| 2026.03.31 | ₩4,099 | ₩4,219 | ₩4,072 | ₩4,139 | +0.98% | 3.5만 |
|---|
| 2026.03.30 | ₩4,352 | ₩4,473 | ₩4,085 | ₩4,085 | -6.13% | 5.8만 |
|---|
| 2026.03.27 | ₩4,419 | ₩4,486 | ₩4,286 | ₩4,326 | -2.11% | 2.5만 |
|---|
| 2026.03.26 | ₩4,352 | ₩4,579 | ₩4,352 | ₩4,486 | +3.07% | 4.1만 |
|---|
| 2026.03.25 | ₩4,539 | ₩4,566 | ₩4,326 | ₩4,326 | -4.71% | 4.8만 |
|---|
| 2026.03.24 | ₩4,419 | ₩4,686 | ₩4,419 | ₩4,499 | +1.81% | 5.8만 |
|---|
| 2026.03.23 | ₩4,259 | ₩4,499 | ₩4,139 | ₩4,432 | +4.08% | 7.4만 |
|---|
| 2026.03.20 | ₩4,513 | ₩4,539 | ₩4,112 | ₩4,192 | -7.10% | 6.9만 |
|---|
| 2026.03.19 | ₩4,766 | ₩4,846 | ₩4,299 | ₩4,446 | -6.72% | 15.9만 |
|---|
| 2026.03.18 | ₩4,566 | ₩5,073 | ₩4,539 | ₩4,726 | +3.51% | 9.9만 |
|---|
| 2026.03.17 | ₩4,259 | ₩4,699 | ₩4,259 | ₩4,699 | +10.34% | 15.8만 |
|---|
| 2026.03.16 | ₩4,740 | ₩4,940 | ₩4,352 | ₩4,352 | -8.17% | 28만 |
|---|
| 2026.03.13 | ₩4,352 | ₩4,926 | ₩4,272 | ₩4,806 | +10.43% | 23.8만 |
|---|
| 2026.03.12 | ₩4,713 | ₩4,713 | ₩4,206 | ₩4,352 | -7.65% | 26.7만 |
|---|
| 2026.03.11 | ₩4,526 | ₩5,047 | ₩4,139 | ₩4,806 | +6.19% | 50.4만 |
|---|
| 2026.03.10 | ₩5,407 | ₩9,880 | ₩4,579 | ₩4,806 | -11.11% | 516.5만 |
|---|
| 2026.03.09 | ₩5,901 | ₩5,901 | ₩5,234 | ₩5,287 | -10.41% | 11.1만 |
|---|
| 2026.03.06 | ₩6,075 | ₩6,168 | ₩5,741 | ₩5,874 | -3.30% | 7.9만 |
|---|
| 2026.03.05 | ₩6,275 | ₩6,275 | ₩5,687 | ₩6,008 | -4.26% | 26.4만 |
|---|
| 2026.03.04 | ₩5,714 | ₩6,008 | ₩5,554 | ₩5,928 | +3.74% | 11.5만 |
|---|
| 2026.03.03 | ₩6,822 | ₩7,023 | ₩5,474 | ₩6,101 | -10.57% | 74.8만 |
|---|
| 2026.03.02 | ₩7,370 | ₩7,677 | ₩6,342 | ₩6,395 | -13.22% | 56.3만 |
|---|
| 2026.02.27 | ₩6,515 | ₩6,542 | ₩6,275 | ₩6,502 | -0.20% | 9.9천 |
|---|
| 2026.02.26 | ₩6,515 | ₩6,609 | ₩6,208 | ₩6,462 | -0.82% | 3.9만 |
|---|
| 2026.02.25 | ₩6,408 | ₩6,609 | ₩6,302 | ₩6,368 | -0.63% | 2.6만 |
|---|
| 2026.02.24 | ₩6,342 | ₩6,742 | ₩5,727 | ₩6,742 | +6.32% | 7.2만 |
|---|
| 2026.02.23 | ₩7,997 | ₩7,997 | ₩5,327 | ₩5,968 | -25.38% | 95.4만 |
|---|
| 2026.02.20 | ₩6,702 | ₩6,769 | ₩6,635 | ₩6,689 | -0.20% | 8.6천 |
|---|
| 2026.02.19 | ₩6,782 | ₩6,782 | ₩6,141 | ₩6,569 | -3.15% | 8.2천 |
|---|
| 2026.02.18 | ₩6,609 | ₩6,742 | ₩6,342 | ₩6,569 | -0.61% | 5.4천 |
|---|
| 2026.02.17 | ₩6,622 | ₩6,649 | ₩6,208 | ₩6,208 | -6.25% | 5.9천 |
|---|
| 2026.02.13 | ₩6,382 | ₩6,742 | ₩6,382 | ₩6,595 | +3.35% | 2.1천 |
|---|
| 2026.02.12 | ₩6,569 | ₩6,809 | ₩6,475 | ₩6,742 | +2.64% | 3.5천 |
|---|
| 2026.02.11 | ₩6,368 | ₩6,662 | ₩6,368 | ₩6,662 | +4.61% | 3.3천 |
|---|
| 2026.02.10 | ₩6,649 | ₩6,796 | ₩6,542 | ₩6,542 | -1.61% | 4.7천 |
|---|
| 2026.02.09 | ₩6,582 | ₩6,675 | ₩6,382 | ₩6,475 | -1.62% | 2천 |
|---|
| 2026.02.06 | ₩6,368 | ₩6,595 | ₩6,368 | ₩6,555 | +2.94% | 3.8천 |
|---|
| 2026.02.05 | ₩7,169 | ₩7,169 | ₩6,422 | ₩6,475 | -9.68% | 8.5천 |
|---|
| 2026.02.04 | ₩6,715 | ₩6,782 | ₩6,649 | ₩6,649 | -0.99% | 1.2만 |
|---|
| 2026.02.03 | ₩6,756 | ₩6,942 | ₩6,675 | ₩6,689 | -0.99% | 4.3천 |
|---|
| 2026.02.02 | ₩7,009 | ₩7,209 | ₩6,756 | ₩6,916 | -1.33% | 3.5천 |
|---|
| 2026.01.30 | ₩6,996 | ₩7,009 | ₩6,782 | ₩6,822 | -2.48% | 2.1만 |
|---|
| 2026.01.29 | ₩6,862 | ₩6,862 | ₩6,689 | ₩6,689 | -2.53% | 3천 |
|---|
| 2026.01.28 | ₩6,916 | ₩6,942 | ₩6,876 | ₩6,876 | -0.58% | 3.4천 |
|---|
| 2026.01.27 | ₩6,822 | ₩7,209 | ₩6,809 | ₩7,009 | +2.74% | 2.7천 |
|---|
| 2026.01.26 | ₩6,595 | ₩6,822 | ₩6,595 | ₩6,822 | +3.44% | 6.7천 |
|---|
| 2026.01.23 | ₩6,942 | ₩6,942 | ₩6,836 | ₩6,836 | -1.54% | 2.1천 |
|---|
| 2026.01.22 | ₩6,902 | ₩6,942 | ₩6,809 | ₩6,942 | +0.58% | 6.6천 |
|---|
| 2026.01.21 | ₩7,089 | ₩7,089 | ₩6,942 | ₩6,942 | -2.07% | 2.4천 |
|---|
| 2026.01.20 | ₩6,929 | ₩7,356 | ₩6,876 | ₩6,876 | -0.77% | 5.7천 |
|---|
| 2026.01.16 | ₩6,969 | ₩7,156 | ₩6,956 | ₩6,996 | +0.38% | 4.9천 |
|---|
| 2026.01.15 | ₩7,196 | ₩7,196 | ₩7,036 | ₩7,089 | -1.48% | 4.3천 |
|---|
| 2026.01.14 | ₩6,876 | ₩7,290 | ₩6,876 | ₩7,209 | +4.85% | 9.6천 |
|---|
| 2026.01.13 | ₩7,169 | ₩7,196 | ₩6,956 | ₩6,956 | -2.98% | 3.5천 |
|---|
| 2026.01.12 | ₩6,956 | ₩7,410 | ₩6,876 | ₩7,023 | +0.96% | 9.3천 |
|---|
| 2026.01.09 | ₩7,236 | ₩7,543 | ₩6,756 | ₩7,183 | -0.74% | 1.6만 |
|---|
| 2026.01.08 | ₩6,836 | ₩7,330 | ₩6,809 | ₩7,316 | +7.03% | 1만 |
|---|
| 2026.01.07 | ₩7,049 | ₩7,049 | ₩6,635 | ₩6,689 | -5.11% | 8.5천 |
|---|
| 2026.01.06 | ₩6,836 | ₩7,049 | ₩6,689 | ₩6,916 | +1.17% | 6천 |
|---|
| 2026.01.05 | ₩6,555 | ₩6,782 | ₩6,555 | ₩6,769 | +3.26% | 9.3천 |
|---|
| 2026.01.02 | ₩6,008 | ₩6,542 | ₩6,008 | ₩6,328 | +5.33% | 1만 |
|---|
| 2025.12.31 | ₩6,155 | ₩6,155 | ₩5,941 | ₩6,021 | -2.17% | 1.4만 |
|---|
| 2025.12.30 | ₩6,342 | ₩6,448 | ₩6,008 | ₩6,048 | -4.63% | 9.1천 |
|---|
| 2025.12.29 | ₩6,609 | ₩6,675 | ₩6,275 | ₩6,315 | -4.44% | 8.2천 |
|---|
| 2025.12.26 | ₩6,595 | ₩6,769 | ₩6,569 | ₩6,756 | +2.43% | 1.7만 |
|---|
| 2025.12.24 | ₩6,262 | ₩6,675 | ₩6,141 | ₩6,569 | +4.90% | 5.3만 |
|---|
| 2025.12.23 | ₩6,262 | ₩6,662 | ₩6,141 | ₩6,475 | +3.41% | 7.7만 |
|---|
| 2025.12.22 | ₩6,448 | ₩6,475 | ₩6,075 | ₩6,262 | -2.90% | 12.7만 |
|---|
| 2025.12.19 | ₩6,342 | ₩6,756 | ₩6,342 | ₩6,515 | +2.74% | 1.5만 |
|---|
| 2025.12.18 | ₩7,263 | ₩7,263 | ₩6,836 | ₩6,836 | -5.88% | 6.3천 |
|---|
| 2025.12.17 | ₩7,263 | ₩7,476 | ₩7,023 | ₩7,129 | -1.84% | 8.1천 |
|---|
| 2025.12.16 | ₩7,249 | ₩7,356 | ₩7,196 | ₩7,223 | -0.37% | 4천 |
|---|
| 2025.12.15 | ₩7,597 | ₩7,784 | ₩7,209 | ₩7,476 | -1.58% | 1.4만 |
|---|
| 2025.12.12 | ₩7,690 | ₩7,890 | ₩7,370 | ₩7,583 | -1.39% | 1.3만 |
|---|
| 2025.12.11 | ₩7,757 | ₩8,010 | ₩7,730 | ₩7,930 | +2.24% | 2.7만 |
|---|
| 2025.12.10 | ₩8,010 | ₩8,010 | ₩7,904 | ₩7,917 | -1.17% | 7.8천 |
|---|
| 2025.12.09 | ₩8,010 | ₩8,024 | ₩7,917 | ₩8,024 | +0.17% | 7.3천 |
|---|
| 2025.12.08 | ₩8,037 | ₩8,077 | ₩8,010 | ₩8,010 | -0.33% | 2.5천 |
|---|
| 2025.12.05 | ₩7,904 | ₩8,010 | ₩7,890 | ₩8,010 | +1.35% | 6.3천 |
|---|
| 2025.12.04 | ₩8,010 | ₩8,051 | ₩7,877 | ₩8,051 | +0.50% | 7천 |
|---|
| 2025.12.03 | ₩7,997 | ₩8,211 | ₩7,930 | ₩8,117 | +1.50% | 2.7만 |
|---|
| 2025.12.02 | ₩7,583 | ₩8,144 | ₩7,476 | ₩8,144 | +7.39% | 17만 |
|---|
| 2025.12.01 | ₩7,730 | ₩8,464 | ₩7,717 | ₩8,224 | +6.39% | 2.3만 |
|---|
| 2025.11.28 | ₩7,864 | ₩8,010 | ₩7,810 | ₩7,997 | +1.70% | 2.9천 |
|---|
| 2025.11.26 | ₩7,743 | ₩7,850 | ₩7,743 | ₩7,810 | +0.86% | 2.1천 |
|---|
| 2025.11.25 | ₩7,784 | ₩8,277 | ₩7,743 | ₩7,957 | +2.23% | 4.4천 |
|---|
| 2025.11.24 | ₩8,091 | ₩8,104 | ₩7,930 | ₩7,930 | -1.98% | 5.9천 |
|---|
| 2025.11.21 | ₩7,757 | ₩8,277 | ₩7,757 | ₩7,997 | +3.10% | 1만 |
|---|
| 2025.11.20 | ₩8,211 | ₩8,211 | ₩7,864 | ₩8,010 | -2.44% | 5.6천 |
|---|
| 2025.11.19 | ₩7,757 | ₩8,157 | ₩7,757 | ₩8,157 | +5.16% | 2.2천 |
|---|
| 2025.11.18 | ₩7,770 | ₩8,291 | ₩7,770 | ₩7,997 | +2.92% | 1.6만 |
|---|
| 2025.11.17 | ₩8,024 | ₩8,051 | ₩7,677 | ₩7,957 | -0.83% | 1.8만 |
|---|
| 2025.11.14 | ₩8,010 | ₩8,117 | ₩7,984 | ₩8,117 | +1.33% | 2.3천 |
|---|
| 2025.11.13 | ₩7,997 | ₩8,117 | ₩7,810 | ₩8,117 | +1.50% | 1.6천 |
|---|
| 2025.11.12 | ₩7,837 | ₩8,010 | ₩7,824 | ₩7,997 | +2.04% | 3.5천 |
|---|
| 2025.11.11 | ₩7,984 | ₩8,157 | ₩7,810 | ₩7,890 | -1.17% | 1.5만 |
|---|
| 2025.11.10 | ₩8,010 | ₩8,131 | ₩7,824 | ₩7,904 | -1.33% | 5.4천 |
|---|
| 2025.11.07 | ₩7,944 | ₩8,010 | ₩7,810 | ₩7,810 | -1.68% | 4.6천 |
|---|
| 2025.11.06 | ₩7,864 | ₩7,997 | ₩7,864 | ₩7,957 | +1.19% | 4.1천 |
|---|
| 2025.11.05 | ₩7,944 | ₩7,997 | ₩7,850 | ₩7,997 | +0.67% | 1.6만 |
|---|
| 2025.11.04 | ₩7,970 | ₩8,117 | ₩7,877 | ₩8,010 | +0.50% | 3만 |
|---|
| 2025.11.03 | ₩8,131 | ₩8,131 | ₩7,877 | ₩7,944 | -2.30% | 7천 |
|---|
| 2025.10.31 | ₩8,211 | ₩8,211 | ₩8,010 | ₩8,010 | -2.44% | 5.3천 |
|---|
| 2025.10.30 | ₩8,010 | ₩8,157 | ₩7,984 | ₩8,144 | +1.67% | 4.1천 |
|---|
| 2025.10.29 | ₩7,690 | ₩8,264 | ₩7,690 | ₩8,144 | +5.90% | 1.3만 |
|---|
| 2025.10.28 | ₩7,997 | ₩8,291 | ₩7,970 | ₩8,171 | +2.17% | 3.7천 |
|---|
| 2025.10.27 | ₩7,904 | ₩8,237 | ₩7,904 | ₩8,037 | +1.69% | 1.5만 |
|---|
| 2025.10.24 | ₩7,997 | ₩7,997 | ₩7,997 | ₩7,997 | 0.00% | 700 |
|---|
| 2025.10.23 | ₩8,051 | ₩8,224 | ₩7,984 | ₩8,091 | +0.50% | 4.7천 |
|---|
| 2025.10.22 | ₩7,690 | ₩8,077 | ₩7,690 | ₩8,077 | +5.03% | 2만 |
|---|
| 2025.10.21 | ₩8,077 | ₩8,077 | ₩7,837 | ₩7,850 | -2.81% | 1.4만 |
|---|
| 2025.10.20 | ₩7,877 | ₩8,144 | ₩7,730 | ₩7,824 | -0.68% | 8.6천 |
|---|
| 2025.10.17 | ₩7,877 | ₩8,077 | ₩7,743 | ₩7,837 | -0.51% | 1.1만 |
|---|
| 2025.10.16 | ₩8,010 | ₩8,144 | ₩7,517 | ₩8,077 | +0.83% | 8.1천 |
|---|
| 2025.10.15 | ₩8,010 | ₩8,010 | ₩7,717 | ₩8,010 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩8,010 | ₩8,091 | ₩7,503 | ₩7,543 | -5.83% | 1만 |
|---|
| 2025.10.13 | ₩7,396 | ₩8,117 | ₩7,396 | ₩7,810 | +5.60% | 4천 |
|---|
| 2025.10.10 | ₩7,743 | ₩7,797 | ₩7,663 | ₩7,784 | +0.52% | 1만 |
|---|