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 | ₩695 | ₩668 | ₩668 | 0.00% | 31.5만 |
| 2026.10.08 | ₩668 | ₩695 | ₩668 | ₩668 | 0.00% | 54.8만 |
| 2026.10.07 | ₩735 | ₩775 | ₩601 | ₩708 | -3.64% | 1451.6만 |
| 2026.10.06 | ₩721 | ₩735 | ₩695 | ₩721 | 0.00% | 21.7만 |
| 2026.10.05 | ₩721 | ₩735 | ₩695 | ₩721 | 0.00% | 41.1만 |
| 2026.10.02 | ₩735 | ₩748 | ₩708 | ₩721 | -1.82% | 52.8만 |
| 2026.10.01 | ₩775 | ₩775 | ₩735 | ₩735 | -5.17% | 54.5만 |
| 2026.09.30 | ₩842 | ₩855 | ₩735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩775 |
| -7.94% |
| 98.4만 |
| 2026.09.29 | ₩855 | ₩908 | ₩815 | ₩828 | -3.12% | 89만 |
|---|
| 2026.09.28 | ₩882 | ₩922 | ₩855 | ₩855 | -3.03% | 78.5만 |
|---|
| 2026.09.25 | ₩908 | ₩989 | ₩868 | ₩908 | 0.00% | 206.5만 |
|---|
| 2026.09.24 | ₩935 | ₩962 | ₩868 | ₩908 | -2.86% | 164.7만 |
|---|
| 2026.09.23 | ₩1,002 | ₩1,002 | ₩868 | ₩949 | -5.33% | 552.7만 |
|---|
| 2026.09.22 | ₩1,723 | ₩1,723 | ₩1,162 | ₩1,162 | -32.56% | 1억 |
|---|
| 2026.09.21 | ₩1,002 | ₩1,002 | ₩949 | ₩962 | -4.00% | 6452.4만 |
|---|
| 2026.09.18 | ₩975 | ₩989 | ₩949 | ₩949 | -2.74% | 10.2만 |
|---|
| 2026.09.17 | ₩975 | ₩1,015 | ₩949 | ₩975 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩962 | ₩1,015 | ₩882 | ₩989 | +2.78% | 124.2만 |
|---|
| 2026.09.15 | ₩962 | ₩1,096 | ₩935 | ₩1,069 | +11.11% | 41.7만 |
|---|
| 2026.09.14 | ₩949 | ₩975 | ₩949 | ₩949 | 0.00% | 4.1만 |
|---|
| 2026.09.11 | ₩1,002 | ₩1,002 | ₩949 | ₩962 | -4.00% | 5.2만 |
|---|
| 2026.09.10 | ₩975 | ₩989 | ₩949 | ₩962 | -1.37% | 5.1만 |
|---|
| 2026.09.09 | ₩989 | ₩989 | ₩962 | ₩975 | -1.35% | 2.2만 |
|---|
| 2026.09.08 | ₩1,002 | ₩1,002 | ₩962 | ₩989 | -1.33% | 6.1만 |
|---|
| 2026.09.04 | ₩1,015 | ₩1,042 | ₩962 | ₩975 | -3.95% | 13.5만 |
|---|
| 2026.09.03 | ₩1,029 | ₩1,042 | ₩1,002 | ₩1,015 | -1.30% | 2.5만 |
|---|
| 2026.09.02 | ₩1,002 | ₩1,042 | ₩1,002 | ₩1,015 | +1.33% | 3.8만 |
|---|
| 2026.09.01 | ₩989 | ₩1,029 | ₩975 | ₩1,015 | +2.70% | 8.1만 |
|---|
| 2026.08.31 | ₩1,015 | ₩1,042 | ₩1,002 | ₩1,002 | -1.32% | 15.7만 |
|---|
| 2026.08.28 | ₩1,055 | ₩1,055 | ₩989 | ₩1,002 | -5.06% | 11.5만 |
|---|
| 2026.08.27 | ₩1,069 | ₩1,069 | ₩1,015 | ₩1,055 | -1.25% | 9.5만 |
|---|
| 2026.08.26 | ₩1,082 | ₩1,082 | ₩1,042 | ₩1,069 | -1.23% | 4.7만 |
|---|
| 2026.08.25 | ₩1,069 | ₩1,069 | ₩1,029 | ₩1,055 | -1.25% | 9.7만 |
|---|
| 2026.08.24 | ₩1,122 | ₩1,122 | ₩1,042 | ₩1,069 | -4.76% | 9.7만 |
|---|
| 2026.08.21 | ₩1,109 | ₩1,162 | ₩1,002 | ₩1,082 | -2.41% | 11.8만 |
|---|
| 2026.08.20 | ₩1,096 | ₩1,136 | ₩1,055 | ₩1,055 | -3.66% | 14.4만 |
|---|
| 2026.08.19 | ₩1,055 | ₩1,096 | ₩1,042 | ₩1,096 | +3.80% | 8.6만 |
|---|
| 2026.08.18 | ₩1,189 | ₩1,189 | ₩1,042 | ₩1,082 | -8.99% | 11.5만 |
|---|
| 2026.08.17 | ₩1,189 | ₩1,202 | ₩1,162 | ₩1,176 | -1.12% | 3.6만 |
|---|
| 2026.08.14 | ₩1,202 | ₩1,256 | ₩1,149 | ₩1,176 | -2.22% | 12.8만 |
|---|
| 2026.08.13 | ₩1,069 | ₩1,269 | ₩1,055 | ₩1,162 | +8.75% | 33.1만 |
|---|
| 2026.08.12 | ₩1,042 | ₩1,069 | ₩1,029 | ₩1,042 | 0.00% | 4.1만 |
|---|
| 2026.08.11 | ₩1,015 | ₩1,069 | ₩1,015 | ₩1,029 | +1.32% | 15.8만 |
|---|
| 2026.08.10 | ₩1,029 | ₩1,042 | ₩1,002 | ₩1,015 | -1.30% | 9.3만 |
|---|
| 2026.08.07 | ₩1,002 | ₩1,029 | ₩989 | ₩1,015 | +1.33% | 11.5만 |
|---|
| 2026.08.06 | ₩989 | ₩989 | ₩949 | ₩989 | 0.00% | 4.4만 |
|---|
| 2026.08.05 | ₩989 | ₩1,002 | ₩949 | ₩975 | -1.35% | 9만 |
|---|
| 2026.08.04 | ₩975 | ₩1,002 | ₩935 | ₩1,002 | +2.74% | 12.5만 |
|---|
| 2026.08.03 | ₩908 | ₩1,029 | ₩868 | ₩989 | +8.82% | 53.1만 |
|---|
| 2026.07.31 | ₩868 | ₩882 | ₩828 | ₩842 | -3.08% | 14.8만 |
|---|
| 2026.07.30 | ₩828 | ₩895 | ₩828 | ₩895 | +8.06% | 16.2만 |
|---|
| 2026.07.29 | ₩1,002 | ₩1,002 | ₩828 | ₩868 | -13.33% | 152.5만 |
|---|
| 2026.07.28 | ₩1,055 | ₩1,069 | ₩962 | ₩989 | -6.33% | 24.8만 |
|---|
| 2026.07.27 | ₩1,042 | ₩1,122 | ₩1,029 | ₩1,042 | 0.00% | 12.9만 |
|---|
| 2026.07.24 | ₩1,096 | ₩1,109 | ₩1,015 | ₩1,042 | -4.88% | 6.1만 |
|---|
| 2026.07.23 | ₩1,122 | ₩1,149 | ₩1,055 | ₩1,069 | -4.76% | 17.8만 |
|---|
| 2026.07.22 | ₩1,069 | ₩1,162 | ₩1,055 | ₩1,149 | +7.50% | 36.7만 |
|---|
| 2026.07.21 | ₩1,015 | ₩1,069 | ₩1,002 | ₩1,069 | +5.26% | 5.9만 |
|---|
| 2026.07.20 | ₩1,015 | ₩1,029 | ₩975 | ₩1,002 | -1.32% | 6.7만 |
|---|
| 2026.07.17 | ₩1,002 | ₩1,082 | ₩1,002 | ₩1,002 | 0.00% | 6만 |
|---|
| 2026.07.16 | ₩1,015 | ₩1,136 | ₩1,015 | ₩1,042 | +2.63% | 44.8만 |
|---|
| 2026.07.15 | ₩989 | ₩1,109 | ₩962 | ₩1,015 | +2.70% | 23만 |
|---|
| 2026.07.14 | ₩1,015 | ₩1,029 | ₩962 | ₩989 | -2.63% | 6.1만 |
|---|
| 2026.07.13 | ₩1,042 | ₩1,042 | ₩962 | ₩975 | -6.41% | 9.6만 |
|---|
| 2026.07.10 | ₩989 | ₩1,029 | ₩962 | ₩1,015 | +2.70% | 9만 |
|---|
| 2026.07.09 | ₩1,002 | ₩1,002 | ₩935 | ₩962 | -4.00% | 15.5만 |
|---|
| 2026.07.08 | ₩1,002 | ₩1,015 | ₩962 | ₩989 | -1.33% | 10.3만 |
|---|
| 2026.07.07 | ₩1,042 | ₩1,069 | ₩975 | ₩1,002 | -3.85% | 11.7만 |
|---|
| 2026.07.06 | ₩1,029 | ₩1,096 | ₩1,029 | ₩1,042 | +1.30% | 8.9만 |
|---|
| 2026.07.02 | ₩1,069 | ₩1,082 | ₩1,029 | ₩1,042 | -2.50% | 15.8만 |
|---|
| 2026.07.01 | ₩1,042 | ₩1,069 | ₩1,002 | ₩1,042 | 0.00% | 15.4만 |
|---|
| 2026.06.30 | ₩1,042 | ₩1,055 | ₩989 | ₩1,029 | -1.28% | 15.1만 |
|---|
| 2026.06.29 | ₩1,122 | ₩1,122 | ₩1,029 | ₩1,042 | -7.14% | 31.6만 |
|---|
| 2026.06.26 | ₩1,069 | ₩1,122 | ₩1,055 | ₩1,109 | +3.75% | 10만 |
|---|
| 2026.06.25 | ₩1,216 | ₩1,216 | ₩1,055 | ₩1,082 | -10.99% | 36.1만 |
|---|
| 2026.06.24 | ₩1,202 | ₩1,269 | ₩1,176 | ₩1,216 | +1.11% | 22.1만 |
|---|
| 2026.06.23 | ₩1,189 | ₩1,229 | ₩1,149 | ₩1,189 | 0.00% | 18.2만 |
|---|
| 2026.06.22 | ₩1,242 | ₩1,242 | ₩1,176 | ₩1,189 | -4.30% | 21.2만 |
|---|
| 2026.06.18 | ₩1,296 | ₩1,296 | ₩1,216 | ₩1,242 | -4.12% | 22.2만 |
|---|
| 2026.06.17 | ₩1,323 | ₩1,323 | ₩1,256 | ₩1,283 | -3.03% | 20.3만 |
|---|
| 2026.06.16 | ₩1,296 | ₩1,416 | ₩1,269 | ₩1,336 | +3.09% | 50.8만 |
|---|
| 2026.06.15 | ₩1,309 | ₩1,336 | ₩1,256 | ₩1,283 | -2.04% | 40.1만 |
|---|
| 2026.06.12 | ₩1,269 | ₩1,296 | ₩1,216 | ₩1,269 | 0.00% | 25.2만 |
|---|
| 2026.06.11 | ₩1,202 | ₩1,309 | ₩1,189 | ₩1,269 | +5.56% | 42.1만 |
|---|
| 2026.06.10 | ₩1,136 | ₩1,202 | ₩1,136 | ₩1,202 | +5.88% | 26.6만 |
|---|
| 2026.06.09 | ₩1,202 | ₩1,269 | ₩1,149 | ₩1,202 | 0.00% | 52.6만 |
|---|
| 2026.06.08 | ₩1,283 | ₩1,283 | ₩1,162 | ₩1,176 | -8.33% | 42.5만 |
|---|
| 2026.06.05 | ₩1,323 | ₩1,323 | ₩1,216 | ₩1,269 | -4.04% | 38.8만 |
|---|
| 2026.06.04 | ₩1,256 | ₩1,443 | ₩1,256 | ₩1,376 | +9.57% | 79.2만 |
|---|
| 2026.06.03 | ₩1,590 | ₩1,737 | ₩1,349 | ₩1,429 | -10.08% | 1025.9만 |
|---|
| 2026.06.02 | ₩1,216 | ₩1,483 | ₩1,216 | ₩1,483 | +21.98% | 1105.2만 |
|---|
| 2026.06.01 | ₩1,242 | ₩1,242 | ₩1,149 | ₩1,229 | -1.08% | 34.2만 |
|---|
| 2026.05.29 | ₩1,229 | ₩1,283 | ₩1,189 | ₩1,202 | -2.17% | 24.4만 |
|---|
| 2026.05.28 | ₩1,349 | ₩1,376 | ₩1,176 | ₩1,216 | -9.90% | 47.5만 |
|---|
| 2026.05.27 | ₩1,323 | ₩1,363 | ₩1,269 | ₩1,323 | 0.00% | 14.7만 |
|---|
| 2026.05.26 | ₩1,376 | ₩1,403 | ₩1,296 | ₩1,323 | -3.88% | 26.6만 |
|---|
| 2026.05.22 | ₩1,229 | ₩1,363 | ₩1,229 | ₩1,336 | +8.70% | 30.6만 |
|---|
| 2026.05.21 | ₩1,296 | ₩1,323 | ₩1,189 | ₩1,256 | -3.09% | 35.9만 |
|---|
| 2026.05.20 | ₩1,323 | ₩1,376 | ₩1,269 | ₩1,323 | 0.00% | 31.2만 |
|---|
| 2026.05.19 | ₩1,242 | ₩1,403 | ₩1,229 | ₩1,349 | +8.60% | 51만 |
|---|
| 2026.05.18 | ₩1,309 | ₩1,323 | ₩1,216 | ₩1,269 | -3.06% | 146.5만 |
|---|
| 2026.05.15 | ₩1,416 | ₩2,378 | ₩1,242 | ₩1,363 | -3.77% | 1802만 |
|---|
| 2026.05.14 | ₩2,338 | ₩2,338 | ₩1,269 | ₩1,269 | -45.71% | 234.7만 |
|---|
| 2026.05.13 | ₩2,244 | ₩2,445 | ₩2,218 | ₩2,338 | +4.17% | 10.9만 |
|---|
| 2026.05.12 | ₩2,619 | ₩2,619 | ₩2,231 | ₩2,258 | -13.78% | 30.2만 |
|---|
| 2026.05.11 | ₩2,979 | ₩2,979 | ₩2,592 | ₩2,632 | -11.66% | 22.4만 |
|---|
| 2026.05.08 | ₩2,966 | ₩3,086 | ₩2,846 | ₩2,912 | -1.80% | 9만 |
|---|
| 2026.05.07 | ₩2,899 | ₩3,006 | ₩2,886 | ₩2,939 | +1.38% | 12.7만 |
|---|
| 2026.05.06 | ₩2,979 | ₩2,993 | ₩2,859 | ₩2,872 | -3.59% | 5.3만 |
|---|
| 2026.05.05 | ₩2,886 | ₩2,993 | ₩2,886 | ₩2,953 | +2.31% | 7.2만 |
|---|
| 2026.05.04 | ₩2,966 | ₩2,993 | ₩2,886 | ₩2,926 | -1.35% | 12.2만 |
|---|
| 2026.05.01 | ₩2,953 | ₩2,966 | ₩2,819 | ₩2,966 | +0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩2,926 | ₩2,939 | ₩2,872 | ₩2,939 | +0.46% | 2만 |
|---|
| 2026.04.29 | ₩2,899 | ₩3,006 | ₩2,819 | ₩2,819 | -2.76% | 6.9만 |
|---|
| 2026.04.28 | ₩3,086 | ₩3,086 | ₩2,819 | ₩2,872 | -6.93% | 5.9만 |
|---|
| 2026.04.27 | ₩3,180 | ₩3,340 | ₩3,046 | ₩3,073 | -3.36% | 13.8만 |
|---|
| 2026.04.24 | ₩3,661 | ₩3,794 | ₩3,046 | ₩3,340 | -8.76% | 14.4만 |
|---|
| 2026.04.23 | ₩3,941 | ₩3,995 | ₩3,607 | ₩3,621 | -8.14% | 9.1만 |
|---|
| 2026.04.22 | ₩4,008 | ₩4,048 | ₩3,848 | ₩3,888 | -3.00% | 5.3만 |
|---|
| 2026.04.21 | ₩4,021 | ₩4,048 | ₩3,955 | ₩3,955 | -1.66% | 2만 |
|---|
| 2026.04.20 | ₩4,101 | ₩4,101 | ₩3,888 | ₩4,061 | -0.98% | 2.9만 |
|---|
| 2026.04.17 | ₩3,968 | ₩4,115 | ₩3,955 | ₩4,075 | +2.69% | 10.2만 |
|---|
| 2026.04.16 | ₩4,021 | ₩4,035 | ₩3,941 | ₩4,008 | -0.33% | 1.6만 |
|---|
| 2026.04.15 | ₩4,048 | ₩4,075 | ₩3,955 | ₩3,995 | -1.32% | 5.5만 |
|---|
| 2026.04.14 | ₩4,142 | ₩4,142 | ₩3,874 | ₩4,048 | -2.26% | 4.6만 |
|---|
| 2026.04.13 | ₩4,008 | ₩4,128 | ₩3,821 | ₩3,995 | -0.33% | 4.3만 |
|---|
| 2026.04.10 | ₩4,061 | ₩4,061 | ₩3,874 | ₩3,955 | -2.63% | 4.1만 |
|---|
| 2026.04.09 | ₩4,075 | ₩4,155 | ₩4,008 | ₩4,008 | -1.64% | 2.9만 |
|---|
| 2026.04.08 | ₩4,168 | ₩4,168 | ₩4,075 | ₩4,142 | -0.64% | 2.8만 |
|---|
| 2026.04.07 | ₩4,262 | ₩4,262 | ₩4,035 | ₩4,048 | -5.02% | 1.9만 |
|---|
| 2026.04.06 | ₩4,248 | ₩4,369 | ₩4,182 | ₩4,275 | +0.63% | 3.5만 |
|---|
| 2026.04.02 | ₩4,168 | ₩4,302 | ₩3,914 | ₩4,275 | +2.56% | 4.8만 |
|---|
| 2026.04.01 | ₩4,182 | ₩4,288 | ₩3,874 | ₩4,048 | -3.19% | 7.3만 |
|---|
| 2026.03.31 | ₩4,101 | ₩4,222 | ₩4,075 | ₩4,142 | +0.98% | 3.5만 |
|---|
| 2026.03.30 | ₩4,355 | ₩4,476 | ₩4,088 | ₩4,088 | -6.13% | 5.8만 |
|---|
| 2026.03.27 | ₩4,422 | ₩4,489 | ₩4,288 | ₩4,329 | -2.11% | 2.5만 |
|---|
| 2026.03.26 | ₩4,355 | ₩4,582 | ₩4,355 | ₩4,489 | +3.07% | 4.1만 |
|---|
| 2026.03.25 | ₩4,542 | ₩4,569 | ₩4,329 | ₩4,329 | -4.71% | 4.8만 |
|---|
| 2026.03.24 | ₩4,422 | ₩4,689 | ₩4,422 | ₩4,502 | +1.81% | 5.8만 |
|---|
| 2026.03.23 | ₩4,262 | ₩4,502 | ₩4,142 | ₩4,435 | +4.08% | 7.4만 |
|---|
| 2026.03.20 | ₩4,516 | ₩4,542 | ₩4,115 | ₩4,195 | -7.10% | 6.9만 |
|---|
| 2026.03.19 | ₩4,769 | ₩4,850 | ₩4,302 | ₩4,449 | -6.72% | 15.9만 |
|---|
| 2026.03.18 | ₩4,569 | ₩5,077 | ₩4,542 | ₩4,729 | +3.51% | 9.9만 |
|---|
| 2026.03.17 | ₩4,262 | ₩4,703 | ₩4,262 | ₩4,703 | +10.34% | 15.8만 |
|---|
| 2026.03.16 | ₩4,743 | ₩4,943 | ₩4,355 | ₩4,355 | -8.17% | 28만 |
|---|
| 2026.03.13 | ₩4,355 | ₩4,930 | ₩4,275 | ₩4,810 | +10.43% | 23.8만 |
|---|
| 2026.03.12 | ₩4,716 | ₩4,716 | ₩4,208 | ₩4,355 | -7.65% | 26.7만 |
|---|
| 2026.03.11 | ₩4,529 | ₩5,050 | ₩4,142 | ₩4,810 | +6.19% | 50.4만 |
|---|
| 2026.03.10 | ₩5,411 | ₩9,886 | ₩4,582 | ₩4,810 | -11.11% | 516.5만 |
|---|
| 2026.03.09 | ₩5,905 | ₩5,905 | ₩5,237 | ₩5,290 | -10.41% | 11.1만 |
|---|
| 2026.03.06 | ₩6,079 | ₩6,172 | ₩5,745 | ₩5,878 | -3.30% | 7.9만 |
|---|
| 2026.03.05 | ₩6,279 | ₩6,279 | ₩5,691 | ₩6,012 | -4.26% | 26.4만 |
|---|
| 2026.03.04 | ₩5,718 | ₩6,012 | ₩5,558 | ₩5,932 | +3.74% | 11.5만 |
|---|
| 2026.03.03 | ₩6,827 | ₩7,027 | ₩5,478 | ₩6,105 | -10.57% | 74.8만 |
|---|
| 2026.03.02 | ₩7,375 | ₩7,682 | ₩6,346 | ₩6,399 | -13.22% | 56.3만 |
|---|
| 2026.02.27 | ₩6,520 | ₩6,546 | ₩6,279 | ₩6,506 | -0.20% | 9.9천 |
|---|
| 2026.02.26 | ₩6,520 | ₩6,613 | ₩6,212 | ₩6,466 | -0.82% | 3.9만 |
|---|
| 2026.02.25 | ₩6,413 | ₩6,613 | ₩6,306 | ₩6,373 | -0.63% | 2.6만 |
|---|
| 2026.02.24 | ₩6,346 | ₩6,747 | ₩5,731 | ₩6,747 | +6.32% | 7.2만 |
|---|
| 2026.02.23 | ₩8,003 | ₩8,003 | ₩5,331 | ₩5,972 | -25.38% | 95.4만 |
|---|
| 2026.02.20 | ₩6,707 | ₩6,773 | ₩6,640 | ₩6,693 | -0.20% | 8.6천 |
|---|
| 2026.02.19 | ₩6,787 | ₩6,787 | ₩6,146 | ₩6,573 | -3.15% | 8.2천 |
|---|
| 2026.02.18 | ₩6,613 | ₩6,747 | ₩6,346 | ₩6,573 | -0.61% | 5.4천 |
|---|
| 2026.02.17 | ₩6,626 | ₩6,653 | ₩6,212 | ₩6,212 | -6.25% | 5.9천 |
|---|
| 2026.02.13 | ₩6,386 | ₩6,747 | ₩6,386 | ₩6,600 | +3.35% | 2.1천 |
|---|
| 2026.02.12 | ₩6,573 | ₩6,813 | ₩6,480 | ₩6,747 | +2.64% | 3.5천 |
|---|
| 2026.02.11 | ₩6,373 | ₩6,667 | ₩6,373 | ₩6,667 | +4.61% | 3.3천 |
|---|
| 2026.02.10 | ₩6,653 | ₩6,800 | ₩6,546 | ₩6,546 | -1.61% | 4.7천 |
|---|
| 2026.02.09 | ₩6,586 | ₩6,680 | ₩6,386 | ₩6,480 | -1.62% | 2천 |
|---|
| 2026.02.06 | ₩6,373 | ₩6,600 | ₩6,373 | ₩6,560 | +2.94% | 3.8천 |
|---|
| 2026.02.05 | ₩7,174 | ₩7,174 | ₩6,426 | ₩6,480 | -9.68% | 8.5천 |
|---|
| 2026.02.04 | ₩6,720 | ₩6,787 | ₩6,653 | ₩6,653 | -0.99% | 1.2만 |
|---|
| 2026.02.03 | ₩6,760 | ₩6,947 | ₩6,680 | ₩6,693 | -0.99% | 4.3천 |
|---|
| 2026.02.02 | ₩7,014 | ₩7,214 | ₩6,760 | ₩6,920 | -1.33% | 3.5천 |
|---|
| 2026.01.30 | ₩7,001 | ₩7,014 | ₩6,787 | ₩6,827 | -2.48% | 2.1만 |
|---|
| 2026.01.29 | ₩6,867 | ₩6,867 | ₩6,693 | ₩6,693 | -2.53% | 3천 |
|---|
| 2026.01.28 | ₩6,920 | ₩6,947 | ₩6,880 | ₩6,880 | -0.58% | 3.4천 |
|---|
| 2026.01.27 | ₩6,827 | ₩7,214 | ₩6,813 | ₩7,014 | +2.74% | 2.7천 |
|---|
| 2026.01.26 | ₩6,600 | ₩6,827 | ₩6,600 | ₩6,827 | +3.44% | 6.7천 |
|---|
| 2026.01.23 | ₩6,947 | ₩6,947 | ₩6,840 | ₩6,840 | -1.54% | 2.1천 |
|---|
| 2026.01.22 | ₩6,907 | ₩6,947 | ₩6,813 | ₩6,947 | +0.58% | 6.6천 |
|---|
| 2026.01.21 | ₩7,094 | ₩7,094 | ₩6,947 | ₩6,947 | -2.07% | 2.4천 |
|---|
| 2026.01.20 | ₩6,934 | ₩7,361 | ₩6,880 | ₩6,880 | -0.77% | 5.7천 |
|---|
| 2026.01.16 | ₩6,974 | ₩7,161 | ₩6,960 | ₩7,001 | +0.38% | 4.9천 |
|---|
| 2026.01.15 | ₩7,201 | ₩7,201 | ₩7,041 | ₩7,094 | -1.48% | 4.3천 |
|---|
| 2026.01.14 | ₩6,880 | ₩7,294 | ₩6,880 | ₩7,214 | +4.85% | 9.6천 |
|---|
| 2026.01.13 | ₩7,174 | ₩7,201 | ₩6,960 | ₩6,960 | -2.98% | 3.5천 |
|---|
| 2026.01.12 | ₩6,960 | ₩7,415 | ₩6,880 | ₩7,027 | +0.96% | 9.3천 |
|---|
| 2026.01.09 | ₩7,241 | ₩7,548 | ₩6,760 | ₩7,188 | -0.74% | 1.6만 |
|---|
| 2026.01.08 | ₩6,840 | ₩7,335 | ₩6,813 | ₩7,321 | +7.03% | 1만 |
|---|
| 2026.01.07 | ₩7,054 | ₩7,054 | ₩6,640 | ₩6,693 | -5.11% | 8.5천 |
|---|
| 2026.01.06 | ₩6,840 | ₩7,054 | ₩6,693 | ₩6,920 | +1.17% | 6천 |
|---|
| 2026.01.05 | ₩6,560 | ₩6,787 | ₩6,560 | ₩6,773 | +3.26% | 9.3천 |
|---|
| 2026.01.02 | ₩6,012 | ₩6,546 | ₩6,012 | ₩6,333 | +5.33% | 1만 |
|---|
| 2025.12.31 | ₩6,159 | ₩6,159 | ₩5,945 | ₩6,025 | -2.17% | 1.4만 |
|---|
| 2025.12.30 | ₩6,346 | ₩6,453 | ₩6,012 | ₩6,052 | -4.63% | 9.1천 |
|---|
| 2025.12.29 | ₩6,613 | ₩6,680 | ₩6,279 | ₩6,319 | -4.44% | 8.2천 |
|---|
| 2025.12.26 | ₩6,600 | ₩6,773 | ₩6,573 | ₩6,760 | +2.43% | 1.7만 |
|---|
| 2025.12.24 | ₩6,266 | ₩6,680 | ₩6,146 | ₩6,573 | +4.90% | 5.3만 |
|---|
| 2025.12.23 | ₩6,266 | ₩6,667 | ₩6,146 | ₩6,480 | +3.41% | 7.7만 |
|---|
| 2025.12.22 | ₩6,453 | ₩6,480 | ₩6,079 | ₩6,266 | -2.90% | 12.7만 |
|---|
| 2025.12.19 | ₩6,346 | ₩6,760 | ₩6,346 | ₩6,520 | +2.74% | 1.5만 |
|---|
| 2025.12.18 | ₩7,268 | ₩7,268 | ₩6,840 | ₩6,840 | -5.88% | 6.3천 |
|---|
| 2025.12.17 | ₩7,268 | ₩7,481 | ₩7,027 | ₩7,134 | -1.84% | 8.1천 |
|---|
| 2025.12.16 | ₩7,254 | ₩7,361 | ₩7,201 | ₩7,228 | -0.37% | 4천 |
|---|
| 2025.12.15 | ₩7,602 | ₩7,789 | ₩7,214 | ₩7,481 | -1.58% | 1.4만 |
|---|
| 2025.12.12 | ₩7,695 | ₩7,896 | ₩7,375 | ₩7,588 | -1.39% | 1.3만 |
|---|
| 2025.12.11 | ₩7,762 | ₩8,016 | ₩7,735 | ₩7,936 | +2.24% | 2.7만 |
|---|
| 2025.12.10 | ₩8,016 | ₩8,016 | ₩7,909 | ₩7,922 | -1.17% | 7.8천 |
|---|
| 2025.12.09 | ₩8,016 | ₩8,029 | ₩7,922 | ₩8,029 | +0.17% | 7.3천 |
|---|
| 2025.12.08 | ₩8,043 | ₩8,083 | ₩8,016 | ₩8,016 | -0.33% | 2.5천 |
|---|
| 2025.12.05 | ₩7,909 | ₩8,016 | ₩7,896 | ₩8,016 | +1.35% | 6.3천 |
|---|
| 2025.12.04 | ₩8,016 | ₩8,056 | ₩7,882 | ₩8,056 | +0.50% | 7천 |
|---|
| 2025.12.03 | ₩8,003 | ₩8,216 | ₩7,936 | ₩8,123 | +1.50% | 2.7만 |
|---|
| 2025.12.02 | ₩7,588 | ₩8,149 | ₩7,481 | ₩8,149 | +7.39% | 17만 |
|---|
| 2025.12.01 | ₩7,735 | ₩8,470 | ₩7,722 | ₩8,230 | +6.39% | 2.3만 |
|---|
| 2025.11.28 | ₩7,869 | ₩8,016 | ₩7,815 | ₩8,003 | +1.70% | 2.9천 |
|---|
| 2025.11.26 | ₩7,749 | ₩7,856 | ₩7,749 | ₩7,815 | +0.86% | 2.1천 |
|---|
| 2025.11.25 | ₩7,789 | ₩8,283 | ₩7,749 | ₩7,962 | +2.23% | 4.4천 |
|---|
| 2025.11.24 | ₩8,096 | ₩8,109 | ₩7,936 | ₩7,936 | -1.98% | 5.9천 |
|---|
| 2025.11.21 | ₩7,762 | ₩8,283 | ₩7,762 | ₩8,003 | +3.10% | 1만 |
|---|
| 2025.11.20 | ₩8,216 | ₩8,216 | ₩7,869 | ₩8,016 | -2.44% | 5.6천 |
|---|
| 2025.11.19 | ₩7,762 | ₩8,163 | ₩7,762 | ₩8,163 | +5.16% | 2.2천 |
|---|
| 2025.11.18 | ₩7,775 | ₩8,296 | ₩7,775 | ₩8,003 | +2.92% | 1.6만 |
|---|
| 2025.11.17 | ₩8,029 | ₩8,056 | ₩7,682 | ₩7,962 | -0.83% | 1.8만 |
|---|
| 2025.11.14 | ₩8,016 | ₩8,123 | ₩7,989 | ₩8,123 | +1.33% | 2.3천 |
|---|
| 2025.11.13 | ₩8,003 | ₩8,123 | ₩7,815 | ₩8,123 | +1.50% | 1.6천 |
|---|
| 2025.11.12 | ₩7,842 | ₩8,016 | ₩7,829 | ₩8,003 | +2.04% | 3.5천 |
|---|
| 2025.11.11 | ₩7,989 | ₩8,163 | ₩7,815 | ₩7,896 | -1.17% | 1.5만 |
|---|
| 2025.11.10 | ₩8,016 | ₩8,136 | ₩7,829 | ₩7,909 | -1.33% | 5.4천 |
|---|
| 2025.11.07 | ₩7,949 | ₩8,016 | ₩7,815 | ₩7,815 | -1.68% | 4.6천 |
|---|
| 2025.11.06 | ₩7,869 | ₩8,003 | ₩7,869 | ₩7,962 | +1.19% | 4.1천 |
|---|
| 2025.11.05 | ₩7,949 | ₩8,003 | ₩7,856 | ₩8,003 | +0.67% | 1.6만 |
|---|
| 2025.11.04 | ₩7,976 | ₩8,123 | ₩7,882 | ₩8,016 | +0.50% | 3만 |
|---|
| 2025.11.03 | ₩8,136 | ₩8,136 | ₩7,882 | ₩7,949 | -2.30% | 7천 |
|---|
| 2025.10.31 | ₩8,216 | ₩8,216 | ₩8,016 | ₩8,016 | -2.44% | 5.3천 |
|---|
| 2025.10.30 | ₩8,016 | ₩8,163 | ₩7,989 | ₩8,149 | +1.67% | 4.1천 |
|---|
| 2025.10.29 | ₩7,695 | ₩8,270 | ₩7,695 | ₩8,149 | +5.90% | 1.3만 |
|---|
| 2025.10.28 | ₩8,003 | ₩8,296 | ₩7,976 | ₩8,176 | +2.17% | 3.7천 |
|---|
| 2025.10.27 | ₩7,909 | ₩8,243 | ₩7,909 | ₩8,043 | +1.69% | 1.5만 |
|---|
| 2025.10.24 | ₩8,003 | ₩8,003 | ₩8,003 | ₩8,003 | 0.00% | 700 |
|---|
| 2025.10.23 | ₩8,056 | ₩8,230 | ₩7,989 | ₩8,096 | +0.50% | 4.7천 |
|---|
| 2025.10.22 | ₩7,695 | ₩8,083 | ₩7,695 | ₩8,083 | +5.03% | 2만 |
|---|
| 2025.10.21 | ₩8,083 | ₩8,083 | ₩7,842 | ₩7,856 | -2.81% | 1.4만 |
|---|
| 2025.10.20 | ₩7,882 | ₩8,149 | ₩7,735 | ₩7,829 | -0.68% | 8.6천 |
|---|
| 2025.10.17 | ₩7,882 | ₩8,083 | ₩7,749 | ₩7,842 | -0.51% | 1.1만 |
|---|
| 2025.10.16 | ₩8,016 | ₩8,149 | ₩7,522 | ₩8,083 | +0.83% | 8.1천 |
|---|
| 2025.10.15 | ₩8,016 | ₩8,016 | ₩7,722 | ₩8,016 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩8,016 | ₩8,096 | ₩7,508 | ₩7,548 | -5.83% | 1만 |
|---|
| 2025.10.13 | ₩7,401 | ₩8,123 | ₩7,401 | ₩7,815 | +5.60% | 4천 |
|---|
| 2025.10.10 | ₩7,749 | ₩7,802 | ₩7,669 | ₩7,789 | +0.52% | 1만 |
|---|