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 | ₩870 | ₩910 | 0.00% | 206.5만 |
|---|
| 2026.09.24 | ₩937 | ₩963 | ₩870 | ₩910 | -2.86% | 164.7만 |
|---|
| 2026.09.23 | ₩1,003 | ₩1,003 | ₩870 | ₩950 | -5.33% | 552.7만 |
|---|
| 2026.09.22 | ₩1,726 | ₩1,726 | ₩1,164 | ₩1,164 | -32.56% | 1억 |
|---|
| 2026.09.21 | ₩1,003 | ₩1,003 | ₩950 | ₩963 | -4.00% | 6452.4만 |
|---|
| 2026.09.18 | ₩977 | ₩990 | ₩950 | ₩950 | -2.74% | 10.2만 |
|---|
| 2026.09.17 | ₩977 | ₩1,017 | ₩950 | ₩977 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩963 | ₩1,017 | ₩883 | ₩990 | +2.78% | 124.2만 |
|---|
| 2026.09.15 | ₩963 | ₩1,097 | ₩937 | ₩1,070 | +11.11% | 41.7만 |
|---|
| 2026.09.14 | ₩950 | ₩977 | ₩950 | ₩950 | 0.00% | 4.1만 |
|---|
| 2026.09.11 | ₩1,003 | ₩1,003 | ₩950 | ₩963 | -4.00% | 5.2만 |
|---|
| 2026.09.10 | ₩977 | ₩990 | ₩950 | ₩963 | -1.37% | 5.1만 |
|---|
| 2026.09.09 | ₩990 | ₩990 | ₩963 | ₩977 | -1.35% | 2.2만 |
|---|
| 2026.09.08 | ₩1,003 | ₩1,003 | ₩963 | ₩990 | -1.33% | 6.1만 |
|---|
| 2026.09.04 | ₩1,017 | ₩1,044 | ₩963 | ₩977 | -3.95% | 13.5만 |
|---|
| 2026.09.03 | ₩1,030 | ₩1,044 | ₩1,003 | ₩1,017 | -1.30% | 2.5만 |
|---|
| 2026.09.02 | ₩1,003 | ₩1,044 | ₩1,003 | ₩1,017 | +1.33% | 3.8만 |
|---|
| 2026.09.01 | ₩990 | ₩1,030 | ₩977 | ₩1,017 | +2.70% | 8.1만 |
|---|
| 2026.08.31 | ₩1,017 | ₩1,044 | ₩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 | ₩1,084 | ₩1,084 | ₩1,044 | ₩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 | ₩1,044 | ₩1,070 | -4.76% | 9.7만 |
|---|
| 2026.08.21 | ₩1,110 | ₩1,164 | ₩1,003 | ₩1,084 | -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 | ₩1,044 | ₩1,097 | +3.80% | 8.6만 |
|---|
| 2026.08.18 | ₩1,191 | ₩1,191 | ₩1,044 | ₩1,084 | -8.99% | 11.5만 |
|---|
| 2026.08.17 | ₩1,191 | ₩1,204 | ₩1,164 | ₩1,177 | -1.12% | 3.6만 |
|---|
| 2026.08.14 | ₩1,204 | ₩1,258 | ₩1,151 | ₩1,177 | -2.22% | 12.8만 |
|---|
| 2026.08.13 | ₩1,070 | ₩1,271 | ₩1,057 | ₩1,164 | +8.75% | 33.1만 |
|---|
| 2026.08.12 | ₩1,044 | ₩1,070 | ₩1,030 | ₩1,044 | 0.00% | 4.1만 |
|---|
| 2026.08.11 | ₩1,017 | ₩1,070 | ₩1,017 | ₩1,030 | +1.32% | 15.8만 |
|---|
| 2026.08.10 | ₩1,030 | ₩1,044 | ₩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 | ₩977 | -1.35% | 9만 |
|---|
| 2026.08.04 | ₩977 | ₩1,003 | ₩937 | ₩1,003 | +2.74% | 12.5만 |
|---|
| 2026.08.03 | ₩910 | ₩1,030 | ₩870 | ₩990 | +8.82% | 53.1만 |
|---|
| 2026.07.31 | ₩870 | ₩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 | ₩870 | -13.33% | 152.5만 |
|---|
| 2026.07.28 | ₩1,057 | ₩1,070 | ₩963 | ₩990 | -6.33% | 24.8만 |
|---|
| 2026.07.27 | ₩1,044 | ₩1,124 | ₩1,030 | ₩1,044 | 0.00% | 12.9만 |
|---|
| 2026.07.24 | ₩1,097 | ₩1,110 | ₩1,017 | ₩1,044 | -4.88% | 6.1만 |
|---|
| 2026.07.23 | ₩1,124 | ₩1,151 | ₩1,057 | ₩1,070 | -4.76% | 17.8만 |
|---|
| 2026.07.22 | ₩1,070 | ₩1,164 | ₩1,057 | ₩1,151 | +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 | ₩977 | ₩1,003 | -1.32% | 6.7만 |
|---|
| 2026.07.17 | ₩1,003 | ₩1,084 | ₩1,003 | ₩1,003 | 0.00% | 6만 |
|---|
| 2026.07.16 | ₩1,017 | ₩1,137 | ₩1,017 | ₩1,044 | +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 | ₩1,044 | ₩1,044 | ₩963 | ₩977 | -6.41% | 9.6만 |
|---|
| 2026.07.10 | ₩990 | ₩1,030 | ₩963 | ₩1,017 | +2.70% | 9만 |
|---|
| 2026.07.09 | ₩1,003 | ₩1,003 | ₩937 | ₩963 | -4.00% | 15.5만 |
|---|
| 2026.07.08 | ₩1,003 | ₩1,017 | ₩963 | ₩990 | -1.33% | 10.3만 |
|---|
| 2026.07.07 | ₩1,044 | ₩1,070 | ₩977 | ₩1,003 | -3.85% | 11.7만 |
|---|
| 2026.07.06 | ₩1,030 | ₩1,097 | ₩1,030 | ₩1,044 | +1.30% | 8.9만 |
|---|
| 2026.07.02 | ₩1,070 | ₩1,084 | ₩1,030 | ₩1,044 | -2.50% | 15.8만 |
|---|
| 2026.07.01 | ₩1,044 | ₩1,070 | ₩1,003 | ₩1,044 | 0.00% | 15.4만 |
|---|
| 2026.06.30 | ₩1,044 | ₩1,057 | ₩990 | ₩1,030 | -1.28% | 15.1만 |
|---|
| 2026.06.29 | ₩1,124 | ₩1,124 | ₩1,030 | ₩1,044 | -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 | ₩1,084 | -10.99% | 36.1만 |
|---|
| 2026.06.24 | ₩1,204 | ₩1,271 | ₩1,177 | ₩1,217 | +1.11% | 22.1만 |
|---|
| 2026.06.23 | ₩1,191 | ₩1,231 | ₩1,151 | ₩1,191 | 0.00% | 18.2만 |
|---|
| 2026.06.22 | ₩1,244 | ₩1,244 | ₩1,177 | ₩1,191 | -4.30% | 21.2만 |
|---|
| 2026.06.18 | ₩1,298 | ₩1,298 | ₩1,217 | ₩1,244 | -4.12% | 22.2만 |
|---|
| 2026.06.17 | ₩1,325 | ₩1,325 | ₩1,258 | ₩1,284 | -3.03% | 20.3만 |
|---|
| 2026.06.16 | ₩1,298 | ₩1,418 | ₩1,271 | ₩1,338 | +3.09% | 50.8만 |
|---|
| 2026.06.15 | ₩1,311 | ₩1,338 | ₩1,258 | ₩1,284 | -2.04% | 40.1만 |
|---|
| 2026.06.12 | ₩1,271 | ₩1,298 | ₩1,217 | ₩1,271 | 0.00% | 25.2만 |
|---|
| 2026.06.11 | ₩1,204 | ₩1,311 | ₩1,191 | ₩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 | ₩1,151 | ₩1,204 | 0.00% | 52.6만 |
|---|
| 2026.06.08 | ₩1,284 | ₩1,284 | ₩1,164 | ₩1,177 | -8.33% | 42.5만 |
|---|
| 2026.06.05 | ₩1,325 | ₩1,325 | ₩1,217 | ₩1,271 | -4.04% | 38.8만 |
|---|
| 2026.06.04 | ₩1,258 | ₩1,445 | ₩1,258 | ₩1,378 | +9.57% | 79.2만 |
|---|
| 2026.06.03 | ₩1,592 | ₩1,739 | ₩1,351 | ₩1,432 | -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 | ₩1,151 | ₩1,231 | -1.08% | 34.2만 |
|---|
| 2026.05.29 | ₩1,231 | ₩1,284 | ₩1,191 | ₩1,204 | -2.17% | 24.4만 |
|---|
| 2026.05.28 | ₩1,351 | ₩1,378 | ₩1,177 | ₩1,217 | -9.90% | 47.5만 |
|---|
| 2026.05.27 | ₩1,325 | ₩1,365 | ₩1,271 | ₩1,325 | 0.00% | 14.7만 |
|---|
| 2026.05.26 | ₩1,378 | ₩1,405 | ₩1,298 | ₩1,325 | -3.88% | 26.6만 |
|---|
| 2026.05.22 | ₩1,231 | ₩1,365 | ₩1,231 | ₩1,338 | +8.70% | 30.6만 |
|---|
| 2026.05.21 | ₩1,298 | ₩1,325 | ₩1,191 | ₩1,258 | -3.09% | 35.9만 |
|---|
| 2026.05.20 | ₩1,325 | ₩1,378 | ₩1,271 | ₩1,325 | 0.00% | 31.2만 |
|---|
| 2026.05.19 | ₩1,244 | ₩1,405 | ₩1,231 | ₩1,351 | +8.60% | 51만 |
|---|
| 2026.05.18 | ₩1,311 | ₩1,325 | ₩1,217 | ₩1,271 | -3.06% | 146.5만 |
|---|
| 2026.05.15 | ₩1,418 | ₩2,381 | ₩1,244 | ₩1,365 | -3.77% | 1802만 |
|---|
| 2026.05.14 | ₩2,341 | ₩2,341 | ₩1,271 | ₩1,271 | -45.71% | 234.7만 |
|---|
| 2026.05.13 | ₩2,248 | ₩2,448 | ₩2,221 | ₩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 | ₩2,636 | -11.66% | 22.4만 |
|---|
| 2026.05.08 | ₩2,970 | ₩3,091 | ₩2,850 | ₩2,917 | -1.80% | 9만 |
|---|
| 2026.05.07 | ₩2,903 | ₩3,010 | ₩2,890 | ₩2,943 | +1.38% | 12.7만 |
|---|
| 2026.05.06 | ₩2,983 | ₩2,997 | ₩2,863 | ₩2,876 | -3.59% | 5.3만 |
|---|
| 2026.05.05 | ₩2,890 | ₩2,997 | ₩2,890 | ₩2,957 | +2.31% | 7.2만 |
|---|
| 2026.05.04 | ₩2,970 | ₩2,997 | ₩2,890 | ₩2,930 | -1.35% | 12.2만 |
|---|
| 2026.05.01 | ₩2,957 | ₩2,970 | ₩2,823 | ₩2,970 | +0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩2,930 | ₩2,943 | ₩2,876 | ₩2,943 | +0.46% | 2만 |
|---|
| 2026.04.29 | ₩2,903 | ₩3,010 | ₩2,823 | ₩2,823 | -2.76% | 6.9만 |
|---|
| 2026.04.28 | ₩3,091 | ₩3,091 | ₩2,823 | ₩2,876 | -6.93% | 5.9만 |
|---|
| 2026.04.27 | ₩3,184 | ₩3,345 | ₩3,050 | ₩3,077 | -3.36% | 13.8만 |
|---|
| 2026.04.24 | ₩3,666 | ₩3,800 | ₩3,050 | ₩3,345 | -8.76% | 14.4만 |
|---|
| 2026.04.23 | ₩3,947 | ₩4,000 | ₩3,612 | ₩3,626 | -8.14% | 9.1만 |
|---|
| 2026.04.22 | ₩4,014 | ₩4,054 | ₩3,853 | ₩3,893 | -3.00% | 5.3만 |
|---|
| 2026.04.21 | ₩4,027 | ₩4,054 | ₩3,960 | ₩3,960 | -1.66% | 2만 |
|---|
| 2026.04.20 | ₩4,107 | ₩4,107 | ₩3,893 | ₩4,067 | -0.98% | 2.9만 |
|---|
| 2026.04.17 | ₩3,974 | ₩4,121 | ₩3,960 | ₩4,081 | +2.69% | 10.2만 |
|---|
| 2026.04.16 | ₩4,027 | ₩4,040 | ₩3,947 | ₩4,014 | -0.33% | 1.6만 |
|---|
| 2026.04.15 | ₩4,054 | ₩4,081 | ₩3,960 | ₩4,000 | -1.32% | 5.5만 |
|---|
| 2026.04.14 | ₩4,147 | ₩4,147 | ₩3,880 | ₩4,054 | -2.26% | 4.6만 |
|---|
| 2026.04.13 | ₩4,014 | ₩4,134 | ₩3,826 | ₩4,000 | -0.33% | 4.3만 |
|---|
| 2026.04.10 | ₩4,067 | ₩4,067 | ₩3,880 | ₩3,960 | -2.63% | 4.1만 |
|---|
| 2026.04.09 | ₩4,081 | ₩4,161 | ₩4,014 | ₩4,014 | -1.64% | 2.9만 |
|---|
| 2026.04.08 | ₩4,174 | ₩4,174 | ₩4,081 | ₩4,147 | -0.64% | 2.8만 |
|---|
| 2026.04.07 | ₩4,268 | ₩4,268 | ₩4,040 | ₩4,054 | -5.02% | 1.9만 |
|---|
| 2026.04.06 | ₩4,254 | ₩4,375 | ₩4,188 | ₩4,281 | +0.63% | 3.5만 |
|---|
| 2026.04.02 | ₩4,174 | ₩4,308 | ₩3,920 | ₩4,281 | +2.56% | 4.8만 |
|---|
| 2026.04.01 | ₩4,188 | ₩4,295 | ₩3,880 | ₩4,054 | -3.19% | 7.3만 |
|---|
| 2026.03.31 | ₩4,107 | ₩4,228 | ₩4,081 | ₩4,147 | +0.98% | 3.5만 |
|---|
| 2026.03.30 | ₩4,361 | ₩4,482 | ₩4,094 | ₩4,094 | -6.13% | 5.8만 |
|---|
| 2026.03.27 | ₩4,428 | ₩4,495 | ₩4,295 | ₩4,335 | -2.11% | 2.5만 |
|---|
| 2026.03.26 | ₩4,361 | ₩4,589 | ₩4,361 | ₩4,495 | +3.07% | 4.1만 |
|---|
| 2026.03.25 | ₩4,549 | ₩4,576 | ₩4,335 | ₩4,335 | -4.71% | 4.8만 |
|---|
| 2026.03.24 | ₩4,428 | ₩4,696 | ₩4,428 | ₩4,509 | +1.81% | 5.8만 |
|---|
| 2026.03.23 | ₩4,268 | ₩4,509 | ₩4,147 | ₩4,442 | +4.08% | 7.4만 |
|---|
| 2026.03.20 | ₩4,522 | ₩4,549 | ₩4,121 | ₩4,201 | -7.10% | 6.9만 |
|---|
| 2026.03.19 | ₩4,776 | ₩4,857 | ₩4,308 | ₩4,455 | -6.72% | 15.9만 |
|---|
| 2026.03.18 | ₩4,576 | ₩5,084 | ₩4,549 | ₩4,736 | +3.51% | 9.9만 |
|---|
| 2026.03.17 | ₩4,268 | ₩4,709 | ₩4,268 | ₩4,709 | +10.34% | 15.8만 |
|---|
| 2026.03.16 | ₩4,749 | ₩4,950 | ₩4,361 | ₩4,361 | -8.17% | 28만 |
|---|
| 2026.03.13 | ₩4,361 | ₩4,937 | ₩4,281 | ₩4,816 | +10.43% | 23.8만 |
|---|
| 2026.03.12 | ₩4,723 | ₩4,723 | ₩4,214 | ₩4,361 | -7.65% | 26.7만 |
|---|
| 2026.03.11 | ₩4,535 | ₩5,057 | ₩4,147 | ₩4,816 | +6.19% | 50.4만 |
|---|
| 2026.03.10 | ₩5,418 | ₩9,900 | ₩4,589 | ₩4,816 | -11.11% | 516.5만 |
|---|
| 2026.03.09 | ₩5,913 | ₩5,913 | ₩5,244 | ₩5,298 | -10.41% | 11.1만 |
|---|
| 2026.03.06 | ₩6,087 | ₩6,181 | ₩5,753 | ₩5,887 | -3.30% | 7.9만 |
|---|
| 2026.03.05 | ₩6,288 | ₩6,288 | ₩5,699 | ₩6,020 | -4.26% | 26.4만 |
|---|
| 2026.03.04 | ₩5,726 | ₩6,020 | ₩5,566 | ₩5,940 | +3.74% | 11.5만 |
|---|
| 2026.03.03 | ₩6,837 | ₩7,037 | ₩5,485 | ₩6,114 | -10.57% | 74.8만 |
|---|
| 2026.03.02 | ₩7,385 | ₩7,693 | ₩6,355 | ₩6,408 | -13.22% | 56.3만 |
|---|
| 2026.02.27 | ₩6,529 | ₩6,556 | ₩6,288 | ₩6,515 | -0.20% | 9.9천 |
|---|
| 2026.02.26 | ₩6,529 | ₩6,623 | ₩6,221 | ₩6,475 | -0.82% | 3.9만 |
|---|
| 2026.02.25 | ₩6,422 | ₩6,623 | ₩6,315 | ₩6,382 | -0.63% | 2.6만 |
|---|
| 2026.02.24 | ₩6,355 | ₩6,756 | ₩5,740 | ₩6,756 | +6.32% | 7.2만 |
|---|
| 2026.02.23 | ₩8,014 | ₩8,014 | ₩5,338 | ₩5,980 | -25.38% | 95.4만 |
|---|
| 2026.02.20 | ₩6,716 | ₩6,783 | ₩6,649 | ₩6,703 | -0.20% | 8.6천 |
|---|
| 2026.02.19 | ₩6,796 | ₩6,796 | ₩6,154 | ₩6,582 | -3.15% | 8.2천 |
|---|
| 2026.02.18 | ₩6,623 | ₩6,756 | ₩6,355 | ₩6,582 | -0.61% | 5.4천 |
|---|
| 2026.02.17 | ₩6,636 | ₩6,663 | ₩6,221 | ₩6,221 | -6.25% | 5.9천 |
|---|
| 2026.02.13 | ₩6,395 | ₩6,756 | ₩6,395 | ₩6,609 | +3.35% | 2.1천 |
|---|
| 2026.02.12 | ₩6,582 | ₩6,823 | ₩6,489 | ₩6,756 | +2.64% | 3.5천 |
|---|
| 2026.02.11 | ₩6,382 | ₩6,676 | ₩6,382 | ₩6,676 | +4.61% | 3.3천 |
|---|
| 2026.02.10 | ₩6,663 | ₩6,810 | ₩6,556 | ₩6,556 | -1.61% | 4.7천 |
|---|
| 2026.02.09 | ₩6,596 | ₩6,689 | ₩6,395 | ₩6,489 | -1.62% | 2천 |
|---|
| 2026.02.06 | ₩6,382 | ₩6,609 | ₩6,382 | ₩6,569 | +2.94% | 3.8천 |
|---|
| 2026.02.05 | ₩7,184 | ₩7,184 | ₩6,435 | ₩6,489 | -9.68% | 8.5천 |
|---|
| 2026.02.04 | ₩6,730 | ₩6,796 | ₩6,663 | ₩6,663 | -0.99% | 1.2만 |
|---|
| 2026.02.03 | ₩6,770 | ₩6,957 | ₩6,689 | ₩6,703 | -0.99% | 4.3천 |
|---|
| 2026.02.02 | ₩7,024 | ₩7,225 | ₩6,770 | ₩6,930 | -1.33% | 3.5천 |
|---|
| 2026.01.30 | ₩7,010 | ₩7,024 | ₩6,796 | ₩6,837 | -2.48% | 2.1만 |
|---|
| 2026.01.29 | ₩6,877 | ₩6,877 | ₩6,703 | ₩6,703 | -2.53% | 3천 |
|---|
| 2026.01.28 | ₩6,930 | ₩6,957 | ₩6,890 | ₩6,890 | -0.58% | 3.4천 |
|---|
| 2026.01.27 | ₩6,837 | ₩7,225 | ₩6,823 | ₩7,024 | +2.74% | 2.7천 |
|---|
| 2026.01.26 | ₩6,609 | ₩6,837 | ₩6,609 | ₩6,837 | +3.44% | 6.7천 |
|---|
| 2026.01.23 | ₩6,957 | ₩6,957 | ₩6,850 | ₩6,850 | -1.54% | 2.1천 |
|---|
| 2026.01.22 | ₩6,917 | ₩6,957 | ₩6,823 | ₩6,957 | +0.58% | 6.6천 |
|---|
| 2026.01.21 | ₩7,104 | ₩7,104 | ₩6,957 | ₩6,957 | -2.07% | 2.4천 |
|---|
| 2026.01.20 | ₩6,944 | ₩7,372 | ₩6,890 | ₩6,890 | -0.77% | 5.7천 |
|---|
| 2026.01.16 | ₩6,984 | ₩7,171 | ₩6,970 | ₩7,010 | +0.38% | 4.9천 |
|---|
| 2026.01.15 | ₩7,211 | ₩7,211 | ₩7,051 | ₩7,104 | -1.48% | 4.3천 |
|---|
| 2026.01.14 | ₩6,890 | ₩7,305 | ₩6,890 | ₩7,225 | +4.85% | 9.6천 |
|---|
| 2026.01.13 | ₩7,184 | ₩7,211 | ₩6,970 | ₩6,970 | -2.98% | 3.5천 |
|---|
| 2026.01.12 | ₩6,970 | ₩7,425 | ₩6,890 | ₩7,037 | +0.96% | 9.3천 |
|---|
| 2026.01.09 | ₩7,251 | ₩7,559 | ₩6,770 | ₩7,198 | -0.74% | 1.6만 |
|---|
| 2026.01.08 | ₩6,850 | ₩7,345 | ₩6,823 | ₩7,332 | +7.03% | 1만 |
|---|
| 2026.01.07 | ₩7,064 | ₩7,064 | ₩6,649 | ₩6,703 | -5.11% | 8.5천 |
|---|
| 2026.01.06 | ₩6,850 | ₩7,064 | ₩6,703 | ₩6,930 | +1.17% | 6천 |
|---|
| 2026.01.05 | ₩6,569 | ₩6,796 | ₩6,569 | ₩6,783 | +3.26% | 9.3천 |
|---|
| 2026.01.02 | ₩6,020 | ₩6,556 | ₩6,020 | ₩6,342 | +5.33% | 1만 |
|---|
| 2025.12.31 | ₩6,168 | ₩6,168 | ₩5,954 | ₩6,034 | -2.17% | 1.4만 |
|---|
| 2025.12.30 | ₩6,355 | ₩6,462 | ₩6,020 | ₩6,061 | -4.63% | 9.1천 |
|---|
| 2025.12.29 | ₩6,623 | ₩6,689 | ₩6,288 | ₩6,328 | -4.44% | 8.2천 |
|---|
| 2025.12.26 | ₩6,609 | ₩6,783 | ₩6,582 | ₩6,770 | +2.43% | 1.7만 |
|---|
| 2025.12.24 | ₩6,275 | ₩6,689 | ₩6,154 | ₩6,582 | +4.90% | 5.3만 |
|---|
| 2025.12.23 | ₩6,275 | ₩6,676 | ₩6,154 | ₩6,489 | +3.41% | 7.7만 |
|---|
| 2025.12.22 | ₩6,462 | ₩6,489 | ₩6,087 | ₩6,275 | -2.90% | 12.7만 |
|---|
| 2025.12.19 | ₩6,355 | ₩6,770 | ₩6,355 | ₩6,529 | +2.74% | 1.5만 |
|---|
| 2025.12.18 | ₩7,278 | ₩7,278 | ₩6,850 | ₩6,850 | -5.88% | 6.3천 |
|---|
| 2025.12.17 | ₩7,278 | ₩7,492 | ₩7,037 | ₩7,144 | -1.84% | 8.1천 |
|---|
| 2025.12.16 | ₩7,265 | ₩7,372 | ₩7,211 | ₩7,238 | -0.37% | 4천 |
|---|
| 2025.12.15 | ₩7,613 | ₩7,800 | ₩7,225 | ₩7,492 | -1.58% | 1.4만 |
|---|
| 2025.12.12 | ₩7,706 | ₩7,907 | ₩7,385 | ₩7,599 | -1.39% | 1.3만 |
|---|
| 2025.12.11 | ₩7,773 | ₩8,027 | ₩7,746 | ₩7,947 | +2.24% | 2.7만 |
|---|
| 2025.12.10 | ₩8,027 | ₩8,027 | ₩7,920 | ₩7,934 | -1.17% | 7.8천 |
|---|
| 2025.12.09 | ₩8,027 | ₩8,041 | ₩7,934 | ₩8,041 | +0.17% | 7.3천 |
|---|
| 2025.12.08 | ₩8,054 | ₩8,094 | ₩8,027 | ₩8,027 | -0.33% | 2.5천 |
|---|
| 2025.12.05 | ₩7,920 | ₩8,027 | ₩7,907 | ₩8,027 | +1.35% | 6.3천 |
|---|
| 2025.12.04 | ₩8,027 | ₩8,067 | ₩7,893 | ₩8,067 | +0.50% | 7천 |
|---|
| 2025.12.03 | ₩8,014 | ₩8,228 | ₩7,947 | ₩8,134 | +1.50% | 2.7만 |
|---|
| 2025.12.02 | ₩7,599 | ₩8,161 | ₩7,492 | ₩8,161 | +7.39% | 17만 |
|---|
| 2025.12.01 | ₩7,746 | ₩8,482 | ₩7,733 | ₩8,241 | +6.39% | 2.3만 |
|---|
| 2025.11.28 | ₩7,880 | ₩8,027 | ₩7,827 | ₩8,014 | +1.70% | 2.9천 |
|---|
| 2025.11.26 | ₩7,760 | ₩7,867 | ₩7,760 | ₩7,827 | +0.86% | 2.1천 |
|---|
| 2025.11.25 | ₩7,800 | ₩8,295 | ₩7,760 | ₩7,974 | +2.23% | 4.4천 |
|---|
| 2025.11.24 | ₩8,108 | ₩8,121 | ₩7,947 | ₩7,947 | -1.98% | 5.9천 |
|---|
| 2025.11.21 | ₩7,773 | ₩8,295 | ₩7,773 | ₩8,014 | +3.10% | 1만 |
|---|
| 2025.11.20 | ₩8,228 | ₩8,228 | ₩7,880 | ₩8,027 | -2.44% | 5.6천 |
|---|
| 2025.11.19 | ₩7,773 | ₩8,174 | ₩7,773 | ₩8,174 | +5.16% | 2.2천 |
|---|
| 2025.11.18 | ₩7,786 | ₩8,308 | ₩7,786 | ₩8,014 | +2.92% | 1.6만 |
|---|
| 2025.11.17 | ₩8,041 | ₩8,067 | ₩7,693 | ₩7,974 | -0.83% | 1.8만 |
|---|
| 2025.11.14 | ₩8,027 | ₩8,134 | ₩8,001 | ₩8,134 | +1.33% | 2.3천 |
|---|
| 2025.11.13 | ₩8,014 | ₩8,134 | ₩7,827 | ₩8,134 | +1.50% | 1.6천 |
|---|
| 2025.11.12 | ₩7,853 | ₩8,027 | ₩7,840 | ₩8,014 | +2.04% | 3.5천 |
|---|
| 2025.11.11 | ₩8,001 | ₩8,174 | ₩7,827 | ₩7,907 | -1.17% | 1.5만 |
|---|
| 2025.11.10 | ₩8,027 | ₩8,148 | ₩7,840 | ₩7,920 | -1.33% | 5.4천 |
|---|
| 2025.11.07 | ₩7,960 | ₩8,027 | ₩7,827 | ₩7,827 | -1.68% | 4.6천 |
|---|
| 2025.11.06 | ₩7,880 | ₩8,014 | ₩7,880 | ₩7,974 | +1.19% | 4.1천 |
|---|
| 2025.11.05 | ₩7,960 | ₩8,014 | ₩7,867 | ₩8,014 | +0.67% | 1.6만 |
|---|
| 2025.11.04 | ₩7,987 | ₩8,134 | ₩7,893 | ₩8,027 | +0.50% | 3만 |
|---|
| 2025.11.03 | ₩8,148 | ₩8,148 | ₩7,893 | ₩7,960 | -2.30% | 7천 |
|---|
| 2025.10.31 | ₩8,228 | ₩8,228 | ₩8,027 | ₩8,027 | -2.44% | 5.3천 |
|---|
| 2025.10.30 | ₩8,027 | ₩8,174 | ₩8,001 | ₩8,161 | +1.67% | 4.1천 |
|---|
| 2025.10.29 | ₩7,706 | ₩8,281 | ₩7,706 | ₩8,161 | +5.90% | 1.3만 |
|---|
| 2025.10.28 | ₩8,014 | ₩8,308 | ₩7,987 | ₩8,188 | +2.17% | 3.7천 |
|---|
| 2025.10.27 | ₩7,920 | ₩8,255 | ₩7,920 | ₩8,054 | +1.69% | 1.5만 |
|---|
| 2025.10.24 | ₩8,014 | ₩8,014 | ₩8,014 | ₩8,014 | 0.00% | 700 |
|---|
| 2025.10.23 | ₩8,067 | ₩8,241 | ₩8,001 | ₩8,108 | +0.50% | 4.7천 |
|---|
| 2025.10.22 | ₩7,706 | ₩8,094 | ₩7,706 | ₩8,094 | +5.03% | 2만 |
|---|
| 2025.10.21 | ₩8,094 | ₩8,094 | ₩7,853 | ₩7,867 | -2.81% | 1.4만 |
|---|
| 2025.10.20 | ₩7,893 | ₩8,161 | ₩7,746 | ₩7,840 | -0.68% | 8.6천 |
|---|
| 2025.10.17 | ₩7,893 | ₩8,094 | ₩7,760 | ₩7,853 | -0.51% | 1.1만 |
|---|
| 2025.10.16 | ₩8,027 | ₩8,161 | ₩7,532 | ₩8,094 | +0.83% | 8.1천 |
|---|
| 2025.10.15 | ₩8,027 | ₩8,027 | ₩7,733 | ₩8,027 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩8,027 | ₩8,108 | ₩7,519 | ₩7,559 | -5.83% | 1만 |
|---|
| 2025.10.13 | ₩7,412 | ₩8,134 | ₩7,412 | ₩7,827 | +5.60% | 4천 |
|---|
| 2025.10.10 | ₩7,760 | ₩7,813 | ₩7,679 | ₩7,800 | +0.52% | 1만 |
|---|