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 | ₩669 | ₩696 | ₩669 | ₩669 | 0.00% | 31.5만 |
| 2026.10.08 | ₩669 | ₩696 | ₩669 | ₩669 | 0.00% | 54.8만 |
| 2026.10.07 | ₩736 | ₩776 | ₩602 | ₩709 | -3.64% | 1451.6만 |
| 2026.10.06 | ₩722 | ₩736 | ₩696 | ₩722 | 0.00% | 21.7만 |
| 2026.10.05 | ₩722 | ₩736 | ₩696 | ₩722 | 0.00% | 41.1만 |
| 2026.10.02 | ₩736 | ₩749 | ₩709 | ₩722 | -1.82% | 52.8만 |
| 2026.10.01 | ₩776 | ₩776 | ₩736 | ₩736 | -5.17% | 54.5만 |
| 2026.09.30 | ₩843 | ₩856 | ₩736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩776 |
| -7.94% |
| 98.4만 |
| 2026.09.29 | ₩856 | ₩910 | ₩816 | ₩829 | -3.12% | 89만 |
|---|
| 2026.09.28 | ₩883 | ₩923 | ₩856 | ₩856 | -3.03% | 78.5만 |
|---|
| 2026.09.25 | ₩910 | ₩990 | ₩869 | ₩910 | 0.00% | 206.5만 |
|---|
| 2026.09.24 | ₩936 | ₩963 | ₩869 | ₩910 | -2.86% | 164.7만 |
|---|
| 2026.09.23 | ₩1,003 | ₩1,003 | ₩869 | ₩950 | -5.33% | 552.7만 |
|---|
| 2026.09.22 | ₩1,725 | ₩1,725 | ₩1,164 | ₩1,164 | -32.56% | 1억 |
|---|
| 2026.09.21 | ₩1,003 | ₩1,003 | ₩950 | ₩963 | -4.00% | 6452.4만 |
|---|
| 2026.09.18 | ₩976 | ₩990 | ₩950 | ₩950 | -2.74% | 10.2만 |
|---|
| 2026.09.17 | ₩976 | ₩1,017 | ₩950 | ₩976 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩963 | ₩1,017 | ₩883 | ₩990 | +2.78% | 124.2만 |
|---|
| 2026.09.15 | ₩963 | ₩1,097 | ₩936 | ₩1,070 | +11.11% | 41.7만 |
|---|
| 2026.09.14 | ₩950 | ₩976 | ₩950 | ₩950 | 0.00% | 4.1만 |
|---|
| 2026.09.11 | ₩1,003 | ₩1,003 | ₩950 | ₩963 | -4.00% | 5.2만 |
|---|
| 2026.09.10 | ₩976 | ₩990 | ₩950 | ₩963 | -1.37% | 5.1만 |
|---|
| 2026.09.09 | ₩990 | ₩990 | ₩963 | ₩976 | -1.35% | 2.2만 |
|---|
| 2026.09.08 | ₩1,003 | ₩1,003 | ₩963 | ₩990 | -1.33% | 6.1만 |
|---|
| 2026.09.04 | ₩1,017 | ₩1,043 | ₩963 | ₩976 | -3.95% | 13.5만 |
|---|
| 2026.09.03 | ₩1,030 | ₩1,043 | ₩1,003 | ₩1,017 | -1.30% | 2.5만 |
|---|
| 2026.09.02 | ₩1,003 | ₩1,043 | ₩1,003 | ₩1,017 | +1.33% | 3.8만 |
|---|
| 2026.09.01 | ₩990 | ₩1,030 | ₩976 | ₩1,017 | +2.70% | 8.1만 |
|---|
| 2026.08.31 | ₩1,017 | ₩1,043 | ₩1,003 | ₩1,003 | -1.32% | 15.7만 |
|---|
| 2026.08.28 | ₩1,057 | ₩1,057 | ₩990 | ₩1,003 | -5.06% | 11.5만 |
|---|
| 2026.08.27 | ₩1,070 | ₩1,070 | ₩1,017 | ₩1,057 | -1.25% | 9.5만 |
|---|
| 2026.08.26 | ₩1,083 | ₩1,083 | ₩1,043 | ₩1,070 | -1.23% | 4.7만 |
|---|
| 2026.08.25 | ₩1,070 | ₩1,070 | ₩1,030 | ₩1,057 | -1.25% | 9.7만 |
|---|
| 2026.08.24 | ₩1,124 | ₩1,124 | ₩1,043 | ₩1,070 | -4.76% | 9.7만 |
|---|
| 2026.08.21 | ₩1,110 | ₩1,164 | ₩1,003 | ₩1,083 | -2.41% | 11.8만 |
|---|
| 2026.08.20 | ₩1,097 | ₩1,137 | ₩1,057 | ₩1,057 | -3.66% | 14.4만 |
|---|
| 2026.08.19 | ₩1,057 | ₩1,097 | ₩1,043 | ₩1,097 | +3.80% | 8.6만 |
|---|
| 2026.08.18 | ₩1,190 | ₩1,190 | ₩1,043 | ₩1,083 | -8.99% | 11.5만 |
|---|
| 2026.08.17 | ₩1,190 | ₩1,204 | ₩1,164 | ₩1,177 | -1.12% | 3.6만 |
|---|
| 2026.08.14 | ₩1,204 | ₩1,257 | ₩1,150 | ₩1,177 | -2.22% | 12.8만 |
|---|
| 2026.08.13 | ₩1,070 | ₩1,271 | ₩1,057 | ₩1,164 | +8.75% | 33.1만 |
|---|
| 2026.08.12 | ₩1,043 | ₩1,070 | ₩1,030 | ₩1,043 | 0.00% | 4.1만 |
|---|
| 2026.08.11 | ₩1,017 | ₩1,070 | ₩1,017 | ₩1,030 | +1.32% | 15.8만 |
|---|
| 2026.08.10 | ₩1,030 | ₩1,043 | ₩1,003 | ₩1,017 | -1.30% | 9.3만 |
|---|
| 2026.08.07 | ₩1,003 | ₩1,030 | ₩990 | ₩1,017 | +1.33% | 11.5만 |
|---|
| 2026.08.06 | ₩990 | ₩990 | ₩950 | ₩990 | 0.00% | 4.4만 |
|---|
| 2026.08.05 | ₩990 | ₩1,003 | ₩950 | ₩976 | -1.35% | 9만 |
|---|
| 2026.08.04 | ₩976 | ₩1,003 | ₩936 | ₩1,003 | +2.74% | 12.5만 |
|---|
| 2026.08.03 | ₩910 | ₩1,030 | ₩869 | ₩990 | +8.82% | 53.1만 |
|---|
| 2026.07.31 | ₩869 | ₩883 | ₩829 | ₩843 | -3.08% | 14.8만 |
|---|
| 2026.07.30 | ₩829 | ₩896 | ₩829 | ₩896 | +8.06% | 16.2만 |
|---|
| 2026.07.29 | ₩1,003 | ₩1,003 | ₩829 | ₩869 | -13.33% | 152.5만 |
|---|
| 2026.07.28 | ₩1,057 | ₩1,070 | ₩963 | ₩990 | -6.33% | 24.8만 |
|---|
| 2026.07.27 | ₩1,043 | ₩1,124 | ₩1,030 | ₩1,043 | 0.00% | 12.9만 |
|---|
| 2026.07.24 | ₩1,097 | ₩1,110 | ₩1,017 | ₩1,043 | -4.88% | 6.1만 |
|---|
| 2026.07.23 | ₩1,124 | ₩1,150 | ₩1,057 | ₩1,070 | -4.76% | 17.8만 |
|---|
| 2026.07.22 | ₩1,070 | ₩1,164 | ₩1,057 | ₩1,150 | +7.50% | 36.7만 |
|---|
| 2026.07.21 | ₩1,017 | ₩1,070 | ₩1,003 | ₩1,070 | +5.26% | 5.9만 |
|---|
| 2026.07.20 | ₩1,017 | ₩1,030 | ₩976 | ₩1,003 | -1.32% | 6.7만 |
|---|
| 2026.07.17 | ₩1,003 | ₩1,083 | ₩1,003 | ₩1,003 | 0.00% | 6만 |
|---|
| 2026.07.16 | ₩1,017 | ₩1,137 | ₩1,017 | ₩1,043 | +2.63% | 44.8만 |
|---|
| 2026.07.15 | ₩990 | ₩1,110 | ₩963 | ₩1,017 | +2.70% | 23만 |
|---|
| 2026.07.14 | ₩1,017 | ₩1,030 | ₩963 | ₩990 | -2.63% | 6.1만 |
|---|
| 2026.07.13 | ₩1,043 | ₩1,043 | ₩963 | ₩976 | -6.41% | 9.6만 |
|---|
| 2026.07.10 | ₩990 | ₩1,030 | ₩963 | ₩1,017 | +2.70% | 9만 |
|---|
| 2026.07.09 | ₩1,003 | ₩1,003 | ₩936 | ₩963 | -4.00% | 15.5만 |
|---|
| 2026.07.08 | ₩1,003 | ₩1,017 | ₩963 | ₩990 | -1.33% | 10.3만 |
|---|
| 2026.07.07 | ₩1,043 | ₩1,070 | ₩976 | ₩1,003 | -3.85% | 11.7만 |
|---|
| 2026.07.06 | ₩1,030 | ₩1,097 | ₩1,030 | ₩1,043 | +1.30% | 8.9만 |
|---|
| 2026.07.02 | ₩1,070 | ₩1,083 | ₩1,030 | ₩1,043 | -2.50% | 15.8만 |
|---|
| 2026.07.01 | ₩1,043 | ₩1,070 | ₩1,003 | ₩1,043 | 0.00% | 15.4만 |
|---|
| 2026.06.30 | ₩1,043 | ₩1,057 | ₩990 | ₩1,030 | -1.28% | 15.1만 |
|---|
| 2026.06.29 | ₩1,124 | ₩1,124 | ₩1,030 | ₩1,043 | -7.14% | 31.6만 |
|---|
| 2026.06.26 | ₩1,070 | ₩1,124 | ₩1,057 | ₩1,110 | +3.75% | 10만 |
|---|
| 2026.06.25 | ₩1,217 | ₩1,217 | ₩1,057 | ₩1,083 | -10.99% | 36.1만 |
|---|
| 2026.06.24 | ₩1,204 | ₩1,271 | ₩1,177 | ₩1,217 | +1.11% | 22.1만 |
|---|
| 2026.06.23 | ₩1,190 | ₩1,231 | ₩1,150 | ₩1,190 | 0.00% | 18.2만 |
|---|
| 2026.06.22 | ₩1,244 | ₩1,244 | ₩1,177 | ₩1,190 | -4.30% | 21.2만 |
|---|
| 2026.06.18 | ₩1,297 | ₩1,297 | ₩1,217 | ₩1,244 | -4.12% | 22.2만 |
|---|
| 2026.06.17 | ₩1,324 | ₩1,324 | ₩1,257 | ₩1,284 | -3.03% | 20.3만 |
|---|
| 2026.06.16 | ₩1,297 | ₩1,418 | ₩1,271 | ₩1,338 | +3.09% | 50.8만 |
|---|
| 2026.06.15 | ₩1,311 | ₩1,338 | ₩1,257 | ₩1,284 | -2.04% | 40.1만 |
|---|
| 2026.06.12 | ₩1,271 | ₩1,297 | ₩1,217 | ₩1,271 | 0.00% | 25.2만 |
|---|
| 2026.06.11 | ₩1,204 | ₩1,311 | ₩1,190 | ₩1,271 | +5.56% | 42.1만 |
|---|
| 2026.06.10 | ₩1,137 | ₩1,204 | ₩1,137 | ₩1,204 | +5.88% | 26.6만 |
|---|
| 2026.06.09 | ₩1,204 | ₩1,271 | ₩1,150 | ₩1,204 | 0.00% | 52.6만 |
|---|
| 2026.06.08 | ₩1,284 | ₩1,284 | ₩1,164 | ₩1,177 | -8.33% | 42.5만 |
|---|
| 2026.06.05 | ₩1,324 | ₩1,324 | ₩1,217 | ₩1,271 | -4.04% | 38.8만 |
|---|
| 2026.06.04 | ₩1,257 | ₩1,445 | ₩1,257 | ₩1,378 | +9.57% | 79.2만 |
|---|
| 2026.06.03 | ₩1,592 | ₩1,739 | ₩1,351 | ₩1,431 | -10.08% | 1025.9만 |
|---|
| 2026.06.02 | ₩1,217 | ₩1,485 | ₩1,217 | ₩1,485 | +21.98% | 1105.2만 |
|---|
| 2026.06.01 | ₩1,244 | ₩1,244 | ₩1,150 | ₩1,231 | -1.08% | 34.2만 |
|---|
| 2026.05.29 | ₩1,231 | ₩1,284 | ₩1,190 | ₩1,204 | -2.17% | 24.4만 |
|---|
| 2026.05.28 | ₩1,351 | ₩1,378 | ₩1,177 | ₩1,217 | -9.90% | 47.5만 |
|---|
| 2026.05.27 | ₩1,324 | ₩1,364 | ₩1,271 | ₩1,324 | 0.00% | 14.7만 |
|---|
| 2026.05.26 | ₩1,378 | ₩1,404 | ₩1,297 | ₩1,324 | -3.88% | 26.6만 |
|---|
| 2026.05.22 | ₩1,231 | ₩1,364 | ₩1,231 | ₩1,338 | +8.70% | 30.6만 |
|---|
| 2026.05.21 | ₩1,297 | ₩1,324 | ₩1,190 | ₩1,257 | -3.09% | 35.9만 |
|---|
| 2026.05.20 | ₩1,324 | ₩1,378 | ₩1,271 | ₩1,324 | 0.00% | 31.2만 |
|---|
| 2026.05.19 | ₩1,244 | ₩1,404 | ₩1,231 | ₩1,351 | +8.60% | 51만 |
|---|
| 2026.05.18 | ₩1,311 | ₩1,324 | ₩1,217 | ₩1,271 | -3.06% | 146.5만 |
|---|
| 2026.05.15 | ₩1,418 | ₩2,381 | ₩1,244 | ₩1,364 | -3.77% | 1802만 |
|---|
| 2026.05.14 | ₩2,341 | ₩2,341 | ₩1,271 | ₩1,271 | -45.71% | 234.7만 |
|---|
| 2026.05.13 | ₩2,247 | ₩2,448 | ₩2,220 | ₩2,341 | +4.17% | 10.9만 |
|---|
| 2026.05.12 | ₩2,622 | ₩2,622 | ₩2,234 | ₩2,261 | -13.78% | 30.2만 |
|---|
| 2026.05.11 | ₩2,983 | ₩2,983 | ₩2,595 | ₩2,635 | -11.66% | 22.4만 |
|---|
| 2026.05.08 | ₩2,969 | ₩3,090 | ₩2,849 | ₩2,916 | -1.80% | 9만 |
|---|
| 2026.05.07 | ₩2,903 | ₩3,010 | ₩2,889 | ₩2,943 | +1.38% | 12.7만 |
|---|
| 2026.05.06 | ₩2,983 | ₩2,996 | ₩2,862 | ₩2,876 | -3.59% | 5.3만 |
|---|
| 2026.05.05 | ₩2,889 | ₩2,996 | ₩2,889 | ₩2,956 | +2.31% | 7.2만 |
|---|
| 2026.05.04 | ₩2,969 | ₩2,996 | ₩2,889 | ₩2,929 | -1.35% | 12.2만 |
|---|
| 2026.05.01 | ₩2,956 | ₩2,969 | ₩2,822 | ₩2,969 | +0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩2,929 | ₩2,943 | ₩2,876 | ₩2,943 | +0.46% | 2만 |
|---|
| 2026.04.29 | ₩2,903 | ₩3,010 | ₩2,822 | ₩2,822 | -2.76% | 6.9만 |
|---|
| 2026.04.28 | ₩3,090 | ₩3,090 | ₩2,822 | ₩2,876 | -6.93% | 5.9만 |
|---|
| 2026.04.27 | ₩3,183 | ₩3,344 | ₩3,050 | ₩3,076 | -3.36% | 13.8만 |
|---|
| 2026.04.24 | ₩3,665 | ₩3,799 | ₩3,050 | ₩3,344 | -8.76% | 14.4만 |
|---|
| 2026.04.23 | ₩3,946 | ₩3,999 | ₩3,611 | ₩3,625 | -8.14% | 9.1만 |
|---|
| 2026.04.22 | ₩4,013 | ₩4,053 | ₩3,852 | ₩3,892 | -3.00% | 5.3만 |
|---|
| 2026.04.21 | ₩4,026 | ₩4,053 | ₩3,959 | ₩3,959 | -1.66% | 2만 |
|---|
| 2026.04.20 | ₩4,106 | ₩4,106 | ₩3,892 | ₩4,066 | -0.98% | 2.9만 |
|---|
| 2026.04.17 | ₩3,973 | ₩4,120 | ₩3,959 | ₩4,080 | +2.69% | 10.2만 |
|---|
| 2026.04.16 | ₩4,026 | ₩4,039 | ₩3,946 | ₩4,013 | -0.33% | 1.6만 |
|---|
| 2026.04.15 | ₩4,053 | ₩4,080 | ₩3,959 | ₩3,999 | -1.32% | 5.5만 |
|---|
| 2026.04.14 | ₩4,146 | ₩4,146 | ₩3,879 | ₩4,053 | -2.26% | 4.6만 |
|---|
| 2026.04.13 | ₩4,013 | ₩4,133 | ₩3,825 | ₩3,999 | -0.33% | 4.3만 |
|---|
| 2026.04.10 | ₩4,066 | ₩4,066 | ₩3,879 | ₩3,959 | -2.63% | 4.1만 |
|---|
| 2026.04.09 | ₩4,080 | ₩4,160 | ₩4,013 | ₩4,013 | -1.64% | 2.9만 |
|---|
| 2026.04.08 | ₩4,173 | ₩4,173 | ₩4,080 | ₩4,146 | -0.64% | 2.8만 |
|---|
| 2026.04.07 | ₩4,267 | ₩4,267 | ₩4,039 | ₩4,053 | -5.02% | 1.9만 |
|---|
| 2026.04.06 | ₩4,254 | ₩4,374 | ₩4,187 | ₩4,280 | +0.63% | 3.5만 |
|---|
| 2026.04.02 | ₩4,173 | ₩4,307 | ₩3,919 | ₩4,280 | +2.56% | 4.8만 |
|---|
| 2026.04.01 | ₩4,187 | ₩4,294 | ₩3,879 | ₩4,053 | -3.19% | 7.3만 |
|---|
| 2026.03.31 | ₩4,106 | ₩4,227 | ₩4,080 | ₩4,146 | +0.98% | 3.5만 |
|---|
| 2026.03.30 | ₩4,361 | ₩4,481 | ₩4,093 | ₩4,093 | -6.13% | 5.8만 |
|---|
| 2026.03.27 | ₩4,427 | ₩4,494 | ₩4,294 | ₩4,334 | -2.11% | 2.5만 |
|---|
| 2026.03.26 | ₩4,361 | ₩4,588 | ₩4,361 | ₩4,494 | +3.07% | 4.1만 |
|---|
| 2026.03.25 | ₩4,548 | ₩4,575 | ₩4,334 | ₩4,334 | -4.71% | 4.8만 |
|---|
| 2026.03.24 | ₩4,427 | ₩4,695 | ₩4,427 | ₩4,508 | +1.81% | 5.8만 |
|---|
| 2026.03.23 | ₩4,267 | ₩4,508 | ₩4,146 | ₩4,441 | +4.08% | 7.4만 |
|---|
| 2026.03.20 | ₩4,521 | ₩4,548 | ₩4,120 | ₩4,200 | -7.10% | 6.9만 |
|---|
| 2026.03.19 | ₩4,775 | ₩4,855 | ₩4,307 | ₩4,454 | -6.72% | 15.9만 |
|---|
| 2026.03.18 | ₩4,575 | ₩5,083 | ₩4,548 | ₩4,735 | +3.51% | 9.9만 |
|---|
| 2026.03.17 | ₩4,267 | ₩4,708 | ₩4,267 | ₩4,708 | +10.34% | 15.8만 |
|---|
| 2026.03.16 | ₩4,748 | ₩4,949 | ₩4,361 | ₩4,361 | -8.17% | 28만 |
|---|
| 2026.03.13 | ₩4,361 | ₩4,936 | ₩4,280 | ₩4,815 | +10.43% | 23.8만 |
|---|
| 2026.03.12 | ₩4,722 | ₩4,722 | ₩4,213 | ₩4,361 | -7.65% | 26.7만 |
|---|
| 2026.03.11 | ₩4,534 | ₩5,056 | ₩4,146 | ₩4,815 | +6.19% | 50.4만 |
|---|
| 2026.03.10 | ₩5,417 | ₩9,898 | ₩4,588 | ₩4,815 | -11.11% | 516.5만 |
|---|
| 2026.03.09 | ₩5,912 | ₩5,912 | ₩5,243 | ₩5,297 | -10.41% | 11.1만 |
|---|
| 2026.03.06 | ₩6,086 | ₩6,180 | ₩5,752 | ₩5,885 | -3.30% | 7.9만 |
|---|
| 2026.03.05 | ₩6,287 | ₩6,287 | ₩5,698 | ₩6,019 | -4.26% | 26.4만 |
|---|
| 2026.03.04 | ₩5,725 | ₩6,019 | ₩5,564 | ₩5,939 | +3.74% | 11.5만 |
|---|
| 2026.03.03 | ₩6,835 | ₩7,036 | ₩5,484 | ₩6,113 | -10.57% | 74.8만 |
|---|
| 2026.03.02 | ₩7,383 | ₩7,691 | ₩6,354 | ₩6,407 | -13.22% | 56.3만 |
|---|
| 2026.02.27 | ₩6,527 | ₩6,554 | ₩6,287 | ₩6,514 | -0.20% | 9.9천 |
|---|
| 2026.02.26 | ₩6,527 | ₩6,621 | ₩6,220 | ₩6,474 | -0.82% | 3.9만 |
|---|
| 2026.02.25 | ₩6,420 | ₩6,621 | ₩6,313 | ₩6,380 | -0.63% | 2.6만 |
|---|
| 2026.02.24 | ₩6,354 | ₩6,755 | ₩5,738 | ₩6,755 | +6.32% | 7.2만 |
|---|
| 2026.02.23 | ₩8,012 | ₩8,012 | ₩5,337 | ₩5,979 | -25.38% | 95.4만 |
|---|
| 2026.02.20 | ₩6,715 | ₩6,782 | ₩6,648 | ₩6,701 | -0.20% | 8.6천 |
|---|
| 2026.02.19 | ₩6,795 | ₩6,795 | ₩6,153 | ₩6,581 | -3.15% | 8.2천 |
|---|
| 2026.02.18 | ₩6,621 | ₩6,755 | ₩6,354 | ₩6,581 | -0.61% | 5.4천 |
|---|
| 2026.02.17 | ₩6,634 | ₩6,661 | ₩6,220 | ₩6,220 | -6.25% | 5.9천 |
|---|
| 2026.02.13 | ₩6,394 | ₩6,755 | ₩6,394 | ₩6,608 | +3.35% | 2.1천 |
|---|
| 2026.02.12 | ₩6,581 | ₩6,822 | ₩6,487 | ₩6,755 | +2.64% | 3.5천 |
|---|
| 2026.02.11 | ₩6,380 | ₩6,675 | ₩6,380 | ₩6,675 | +4.61% | 3.3천 |
|---|
| 2026.02.10 | ₩6,661 | ₩6,808 | ₩6,554 | ₩6,554 | -1.61% | 4.7천 |
|---|
| 2026.02.09 | ₩6,594 | ₩6,688 | ₩6,394 | ₩6,487 | -1.62% | 2천 |
|---|
| 2026.02.06 | ₩6,380 | ₩6,608 | ₩6,380 | ₩6,568 | +2.94% | 3.8천 |
|---|
| 2026.02.05 | ₩7,183 | ₩7,183 | ₩6,434 | ₩6,487 | -9.68% | 8.5천 |
|---|
| 2026.02.04 | ₩6,728 | ₩6,795 | ₩6,661 | ₩6,661 | -0.99% | 1.2만 |
|---|
| 2026.02.03 | ₩6,768 | ₩6,955 | ₩6,688 | ₩6,701 | -0.99% | 4.3천 |
|---|
| 2026.02.02 | ₩7,022 | ₩7,223 | ₩6,768 | ₩6,929 | -1.33% | 3.5천 |
|---|
| 2026.01.30 | ₩7,009 | ₩7,022 | ₩6,795 | ₩6,835 | -2.48% | 2.1만 |
|---|
| 2026.01.29 | ₩6,875 | ₩6,875 | ₩6,701 | ₩6,701 | -2.53% | 3천 |
|---|
| 2026.01.28 | ₩6,929 | ₩6,955 | ₩6,889 | ₩6,889 | -0.58% | 3.4천 |
|---|
| 2026.01.27 | ₩6,835 | ₩7,223 | ₩6,822 | ₩7,022 | +2.74% | 2.7천 |
|---|
| 2026.01.26 | ₩6,608 | ₩6,835 | ₩6,608 | ₩6,835 | +3.44% | 6.7천 |
|---|
| 2026.01.23 | ₩6,955 | ₩6,955 | ₩6,848 | ₩6,848 | -1.54% | 2.1천 |
|---|
| 2026.01.22 | ₩6,915 | ₩6,955 | ₩6,822 | ₩6,955 | +0.58% | 6.6천 |
|---|
| 2026.01.21 | ₩7,103 | ₩7,103 | ₩6,955 | ₩6,955 | -2.07% | 2.4천 |
|---|
| 2026.01.20 | ₩6,942 | ₩7,370 | ₩6,889 | ₩6,889 | -0.77% | 5.7천 |
|---|
| 2026.01.16 | ₩6,982 | ₩7,169 | ₩6,969 | ₩7,009 | +0.38% | 4.9천 |
|---|
| 2026.01.15 | ₩7,210 | ₩7,210 | ₩7,049 | ₩7,103 | -1.48% | 4.3천 |
|---|
| 2026.01.14 | ₩6,889 | ₩7,303 | ₩6,889 | ₩7,223 | +4.85% | 9.6천 |
|---|
| 2026.01.13 | ₩7,183 | ₩7,210 | ₩6,969 | ₩6,969 | -2.98% | 3.5천 |
|---|
| 2026.01.12 | ₩6,969 | ₩7,424 | ₩6,889 | ₩7,036 | +0.96% | 9.3천 |
|---|
| 2026.01.09 | ₩7,250 | ₩7,557 | ₩6,768 | ₩7,196 | -0.74% | 1.6만 |
|---|
| 2026.01.08 | ₩6,848 | ₩7,343 | ₩6,822 | ₩7,330 | +7.03% | 1만 |
|---|
| 2026.01.07 | ₩7,062 | ₩7,062 | ₩6,648 | ₩6,701 | -5.11% | 8.5천 |
|---|
| 2026.01.06 | ₩6,848 | ₩7,062 | ₩6,701 | ₩6,929 | +1.17% | 6천 |
|---|
| 2026.01.05 | ₩6,568 | ₩6,795 | ₩6,568 | ₩6,782 | +3.26% | 9.3천 |
|---|
| 2026.01.02 | ₩6,019 | ₩6,554 | ₩6,019 | ₩6,340 | +5.33% | 1만 |
|---|
| 2025.12.31 | ₩6,166 | ₩6,166 | ₩5,952 | ₩6,032 | -2.17% | 1.4만 |
|---|
| 2025.12.30 | ₩6,354 | ₩6,461 | ₩6,019 | ₩6,059 | -4.63% | 9.1천 |
|---|
| 2025.12.29 | ₩6,621 | ₩6,688 | ₩6,287 | ₩6,327 | -4.44% | 8.2천 |
|---|
| 2025.12.26 | ₩6,608 | ₩6,782 | ₩6,581 | ₩6,768 | +2.43% | 1.7만 |
|---|
| 2025.12.24 | ₩6,273 | ₩6,688 | ₩6,153 | ₩6,581 | +4.90% | 5.3만 |
|---|
| 2025.12.23 | ₩6,273 | ₩6,675 | ₩6,153 | ₩6,487 | +3.41% | 7.7만 |
|---|
| 2025.12.22 | ₩6,461 | ₩6,487 | ₩6,086 | ₩6,273 | -2.90% | 12.7만 |
|---|
| 2025.12.19 | ₩6,354 | ₩6,768 | ₩6,354 | ₩6,527 | +2.74% | 1.5만 |
|---|
| 2025.12.18 | ₩7,276 | ₩7,276 | ₩6,848 | ₩6,848 | -5.88% | 6.3천 |
|---|
| 2025.12.17 | ₩7,276 | ₩7,490 | ₩7,036 | ₩7,143 | -1.84% | 8.1천 |
|---|
| 2025.12.16 | ₩7,263 | ₩7,370 | ₩7,210 | ₩7,236 | -0.37% | 4천 |
|---|
| 2025.12.15 | ₩7,611 | ₩7,798 | ₩7,223 | ₩7,490 | -1.58% | 1.4만 |
|---|
| 2025.12.12 | ₩7,704 | ₩7,905 | ₩7,383 | ₩7,597 | -1.39% | 1.3만 |
|---|
| 2025.12.11 | ₩7,771 | ₩8,025 | ₩7,745 | ₩7,945 | +2.24% | 2.7만 |
|---|
| 2025.12.10 | ₩8,025 | ₩8,025 | ₩7,918 | ₩7,932 | -1.17% | 7.8천 |
|---|
| 2025.12.09 | ₩8,025 | ₩8,039 | ₩7,932 | ₩8,039 | +0.17% | 7.3천 |
|---|
| 2025.12.08 | ₩8,052 | ₩8,092 | ₩8,025 | ₩8,025 | -0.33% | 2.5천 |
|---|
| 2025.12.05 | ₩7,918 | ₩8,025 | ₩7,905 | ₩8,025 | +1.35% | 6.3천 |
|---|
| 2025.12.04 | ₩8,025 | ₩8,066 | ₩7,892 | ₩8,066 | +0.50% | 7천 |
|---|
| 2025.12.03 | ₩8,012 | ₩8,226 | ₩7,945 | ₩8,132 | +1.50% | 2.7만 |
|---|
| 2025.12.02 | ₩7,597 | ₩8,159 | ₩7,490 | ₩8,159 | +7.39% | 17만 |
|---|
| 2025.12.01 | ₩7,745 | ₩8,480 | ₩7,731 | ₩8,239 | +6.39% | 2.3만 |
|---|
| 2025.11.28 | ₩7,878 | ₩8,025 | ₩7,825 | ₩8,012 | +1.70% | 2.9천 |
|---|
| 2025.11.26 | ₩7,758 | ₩7,865 | ₩7,758 | ₩7,825 | +0.86% | 2.1천 |
|---|
| 2025.11.25 | ₩7,798 | ₩8,293 | ₩7,758 | ₩7,972 | +2.23% | 4.4천 |
|---|
| 2025.11.24 | ₩8,106 | ₩8,119 | ₩7,945 | ₩7,945 | -1.98% | 5.9천 |
|---|
| 2025.11.21 | ₩7,771 | ₩8,293 | ₩7,771 | ₩8,012 | +3.10% | 1만 |
|---|
| 2025.11.20 | ₩8,226 | ₩8,226 | ₩7,878 | ₩8,025 | -2.44% | 5.6천 |
|---|
| 2025.11.19 | ₩7,771 | ₩8,173 | ₩7,771 | ₩8,173 | +5.16% | 2.2천 |
|---|
| 2025.11.18 | ₩7,785 | ₩8,306 | ₩7,785 | ₩8,012 | +2.92% | 1.6만 |
|---|
| 2025.11.17 | ₩8,039 | ₩8,066 | ₩7,691 | ₩7,972 | -0.83% | 1.8만 |
|---|
| 2025.11.14 | ₩8,025 | ₩8,132 | ₩7,999 | ₩8,132 | +1.33% | 2.3천 |
|---|
| 2025.11.13 | ₩8,012 | ₩8,132 | ₩7,825 | ₩8,132 | +1.50% | 1.6천 |
|---|
| 2025.11.12 | ₩7,852 | ₩8,025 | ₩7,838 | ₩8,012 | +2.04% | 3.5천 |
|---|
| 2025.11.11 | ₩7,999 | ₩8,173 | ₩7,825 | ₩7,905 | -1.17% | 1.5만 |
|---|
| 2025.11.10 | ₩8,025 | ₩8,146 | ₩7,838 | ₩7,918 | -1.33% | 5.4천 |
|---|
| 2025.11.07 | ₩7,959 | ₩8,025 | ₩7,825 | ₩7,825 | -1.68% | 4.6천 |
|---|
| 2025.11.06 | ₩7,878 | ₩8,012 | ₩7,878 | ₩7,972 | +1.19% | 4.1천 |
|---|
| 2025.11.05 | ₩7,959 | ₩8,012 | ₩7,865 | ₩8,012 | +0.67% | 1.6만 |
|---|
| 2025.11.04 | ₩7,985 | ₩8,132 | ₩7,892 | ₩8,025 | +0.50% | 3만 |
|---|
| 2025.11.03 | ₩8,146 | ₩8,146 | ₩7,892 | ₩7,959 | -2.30% | 7천 |
|---|
| 2025.10.31 | ₩8,226 | ₩8,226 | ₩8,025 | ₩8,025 | -2.44% | 5.3천 |
|---|
| 2025.10.30 | ₩8,025 | ₩8,173 | ₩7,999 | ₩8,159 | +1.67% | 4.1천 |
|---|
| 2025.10.29 | ₩7,704 | ₩8,280 | ₩7,704 | ₩8,159 | +5.90% | 1.3만 |
|---|
| 2025.10.28 | ₩8,012 | ₩8,306 | ₩7,985 | ₩8,186 | +2.17% | 3.7천 |
|---|
| 2025.10.27 | ₩7,918 | ₩8,253 | ₩7,918 | ₩8,052 | +1.69% | 1.5만 |
|---|
| 2025.10.24 | ₩8,012 | ₩8,012 | ₩8,012 | ₩8,012 | 0.00% | 700 |
|---|
| 2025.10.23 | ₩8,066 | ₩8,239 | ₩7,999 | ₩8,106 | +0.50% | 4.7천 |
|---|
| 2025.10.22 | ₩7,704 | ₩8,092 | ₩7,704 | ₩8,092 | +5.03% | 2만 |
|---|
| 2025.10.21 | ₩8,092 | ₩8,092 | ₩7,852 | ₩7,865 | -2.81% | 1.4만 |
|---|
| 2025.10.20 | ₩7,892 | ₩8,159 | ₩7,745 | ₩7,838 | -0.68% | 8.6천 |
|---|
| 2025.10.17 | ₩7,892 | ₩8,092 | ₩7,758 | ₩7,852 | -0.51% | 1.1만 |
|---|
| 2025.10.16 | ₩8,025 | ₩8,159 | ₩7,531 | ₩8,092 | +0.83% | 8.1천 |
|---|
| 2025.10.15 | ₩8,025 | ₩8,025 | ₩7,731 | ₩8,025 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩8,025 | ₩8,106 | ₩7,517 | ₩7,557 | -5.83% | 1만 |
|---|
| 2025.10.13 | ₩7,410 | ₩8,132 | ₩7,410 | ₩7,825 | +5.60% | 4천 |
|---|
| 2025.10.10 | ₩7,758 | ₩7,811 | ₩7,678 | ₩7,798 | +0.52% | 1만 |
|---|