시장 데이터를 불러오는 중
전체 종목
Toro Corp. - Common stock 과거 주가
Toro Corp. - Common Shares · TORO · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Toro Corp. - Common Shares · TORO · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,010 | ₩7,343 | ₩5,402 | ₩5,888 | -16.00% | 24.3만 |
| 2026.10.08 | ₩6,916 | ₩7,424 | ₩6,783 | ₩7,317 | +5.79% | 8.6만 |
| 2026.10.07 | ₩6,849 | ₩7,063 | ₩6,695 | ₩6,956 | +1.56% | 6.4만 |
| 2026.10.06 | ₩7,076 | ₩7,250 | ₩6,756 | ₩6,769 | -4.34% | 5.2만 |
| 2026.10.05 | ₩7,223 | ₩7,731 | ₩7,036 | ₩7,036 | -2.59% | 3.5만 |
| 2026.10.02 | ₩7,277 | ₩8,072 | ₩7,103 | ₩7,183 | -1.28% | 4.7만 |
| 2026.10.01 | ₩7,450 | ₩7,597 | ₩6,890 | ₩6,903 | -7.35% | 3.1만 |
| 2026.09.30 | ₩6,836 | ₩7,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,357 |
| +7.62% |
| 10.1만 |
| 2026.09.29 | ₩6,996 | ₩7,250 | ₩6,849 | ₩6,876 | -1.72% | 4.4만 |
|---|
| 2026.09.28 | ₩6,943 | ₩7,070 | ₩6,876 | ₩6,996 | +0.77% | 1.7만 |
|---|
| 2026.09.25 | ₩7,143 | ₩7,157 | ₩6,890 | ₩7,050 | -1.31% | 2.3만 |
|---|
| 2026.09.24 | ₩7,664 | ₩7,677 | ₩7,130 | ₩7,130 | -6.97% | 2.9만 |
|---|
| 2026.09.23 | ₩7,597 | ₩7,878 | ₩7,437 | ₩7,664 | +0.88% | 2만 |
|---|
| 2026.09.22 | ₩7,984 | ₩8,091 | ₩7,557 | ₩7,664 | -4.01% | 4.2만 |
|---|
| 2026.09.21 | ₩8,131 | ₩8,158 | ₩7,505 | ₩7,878 | -3.12% | 3.3만 |
|---|
| 2026.09.18 | ₩8,425 | ₩8,492 | ₩7,771 | ₩7,984 | -5.23% | 5만 |
|---|
| 2026.09.17 | ₩8,251 | ₩8,452 | ₩8,145 | ₩8,278 | +0.32% | 1.5만 |
|---|
| 2026.09.16 | ₩8,438 | ₩8,488 | ₩7,878 | ₩8,278 | -1.90% | 3.4만 |
|---|
| 2026.09.15 | ₩8,652 | ₩8,692 | ₩8,518 | ₩8,572 | -0.93% | 1.8만 |
|---|
| 2026.09.14 | ₩8,892 | ₩9,106 | ₩8,621 | ₩8,652 | -2.70% | 5.3만 |
|---|
| 2026.09.11 | ₩9,053 | ₩9,253 | ₩8,799 | ₩8,919 | -1.47% | 3.9만 |
|---|
| 2026.09.10 | ₩8,799 | ₩9,186 | ₩8,572 | ₩9,053 | +2.88% | 9.2만 |
|---|
| 2026.09.09 | ₩8,559 | ₩8,652 | ₩8,498 | ₩8,572 | +0.16% | 5.7만 |
|---|
| 2026.09.08 | ₩8,545 | ₩8,739 | ₩8,372 | ₩8,665 | +1.41% | 1.8만 |
|---|
| 2026.09.04 | ₩8,358 | ₩8,492 | ₩8,305 | ₩8,485 | +1.52% | 1.3만 |
|---|
| 2026.09.03 | ₩8,358 | ₩8,512 | ₩8,305 | ₩8,352 | -0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩8,265 | ₩8,653 | ₩8,241 | ₩8,345 | +0.97% | 1.6만 |
|---|
| 2026.09.01 | ₩8,145 | ₩8,238 | ₩8,024 | ₩8,158 | +0.16% | 1.6만 |
|---|
| 2026.08.31 | ₩8,251 | ₩8,412 | ₩8,098 | ₩8,171 | -0.97% | 1.2만 |
|---|
| 2026.08.28 | ₩8,372 | ₩8,372 | ₩8,071 | ₩8,318 | -0.64% | 4.1만 |
|---|
| 2026.08.27 | ₩8,291 | ₩8,369 | ₩8,011 | ₩8,318 | +0.32% | 3.4만 |
|---|
| 2026.08.26 | ₩8,211 | ₩8,518 | ₩8,118 | ₩8,225 | +0.16% | 3만 |
|---|
| 2026.08.25 | ₩8,131 | ₩8,659 | ₩7,891 | ₩8,332 | +2.46% | 2만 |
|---|
| 2026.08.24 | ₩8,091 | ₩8,345 | ₩7,944 | ₩8,158 | +0.83% | 2.1만 |
|---|
| 2026.08.21 | ₩7,958 | ₩8,278 | ₩7,878 | ₩8,225 | +3.36% | 1.3만 |
|---|
| 2026.08.20 | ₩7,878 | ₩8,211 | ₩7,546 | ₩8,011 | +1.69% | 3.9만 |
|---|
| 2026.08.19 | ₩7,490 | ₩8,452 | ₩7,343 | ₩7,944 | +6.06% | 4.6만 |
|---|
| 2026.08.18 | ₩7,477 | ₩7,664 | ₩7,424 | ₩7,450 | -0.36% | 1.3만 |
|---|
| 2026.08.17 | ₩7,530 | ₩7,744 | ₩7,410 | ₩7,504 | -0.35% | 1.8만 |
|---|
| 2026.08.14 | ₩7,490 | ₩7,677 | ₩7,424 | ₩7,544 | +0.71% | 1.6만 |
|---|
| 2026.08.13 | ₩7,424 | ₩7,784 | ₩7,143 | ₩7,517 | +1.26% | 2.5만 |
|---|
| 2026.08.12 | ₩7,544 | ₩7,891 | ₩7,277 | ₩7,744 | +2.65% | 1.7만 |
|---|
| 2026.08.11 | ₩7,557 | ₩7,777 | ₩7,392 | ₩7,584 | +0.35% | 2.6만 |
|---|
| 2026.08.10 | ₩7,290 | ₩7,797 | ₩7,290 | ₩7,664 | +5.13% | 6.2만 |
|---|
| 2026.08.07 | ₩7,117 | ₩7,570 | ₩6,776 | ₩7,370 | +3.56% | 2.1만 |
|---|
| 2026.08.06 | ₩7,143 | ₩7,203 | ₩6,756 | ₩7,117 | -0.37% | 1.5만 |
|---|
| 2026.08.05 | ₩7,036 | ₩7,137 | ₩6,930 | ₩7,070 | +0.47% | 2.2만 |
|---|
| 2026.08.04 | ₩7,143 | ₩7,143 | ₩6,756 | ₩7,036 | -1.50% | 3.9만 |
|---|
| 2026.08.03 | ₩6,903 | ₩7,197 | ₩6,769 | ₩7,143 | +3.48% | 3.6만 |
|---|
| 2026.07.31 | ₩6,703 | ₩6,943 | ₩6,622 | ₩6,930 | +3.39% | 3.7만 |
|---|
| 2026.07.30 | ₩6,703 | ₩6,876 | ₩6,676 | ₩6,756 | +0.80% | 1.7만 |
|---|
| 2026.07.29 | ₩6,716 | ₩6,876 | ₩6,681 | ₩6,756 | +0.60% | 2.4만 |
|---|
| 2026.07.28 | ₩6,676 | ₩6,849 | ₩6,609 | ₩6,796 | +1.80% | 1.9만 |
|---|
| 2026.07.27 | ₩6,756 | ₩6,879 | ₩6,609 | ₩6,729 | -0.40% | 8.4천 |
|---|
| 2026.07.24 | ₩6,769 | ₩6,963 | ₩6,743 | ₩6,769 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩6,622 | ₩6,829 | ₩6,622 | ₩6,743 | +1.81% | 1.7만 |
|---|
| 2026.07.22 | ₩6,596 | ₩6,856 | ₩6,596 | ₩6,696 | +1.52% | 1.8만 |
|---|
| 2026.07.21 | ₩6,516 | ₩6,823 | ₩6,489 | ₩6,663 | +2.25% | 2.3만 |
|---|
| 2026.07.20 | ₩6,569 | ₩6,703 | ₩6,502 | ₩6,556 | -0.20% | 5.1만 |
|---|
| 2026.07.17 | ₩6,516 | ₩6,663 | ₩6,516 | ₩6,596 | +1.23% | 2.2만 |
|---|
| 2026.07.16 | ₩6,663 | ₩6,729 | ₩6,569 | ₩6,582 | -1.20% | 8.6천 |
|---|
| 2026.07.15 | ₩6,609 | ₩6,823 | ₩6,556 | ₩6,729 | +1.82% | 2.3만 |
|---|
| 2026.07.14 | ₩6,597 | ₩6,809 | ₩6,549 | ₩6,743 | +2.21% | 9.7만 |
|---|
| 2026.07.13 | ₩6,529 | ₩6,629 | ₩6,476 | ₩6,556 | +0.41% | 4.2만 |
|---|
| 2026.07.10 | ₩6,476 | ₩6,676 | ₩6,409 | ₩6,596 | +1.86% | 3.3만 |
|---|
| 2026.07.09 | ₩6,649 | ₩6,649 | ₩6,476 | ₩6,476 | -2.61% | 4.1만 |
|---|
| 2026.07.08 | ₩6,676 | ₩6,775 | ₩6,582 | ₩6,689 | +0.20% | 4.3만 |
|---|
| 2026.07.07 | ₩6,569 | ₩6,769 | ₩6,569 | ₩6,663 | +1.42% | 3.1만 |
|---|
| 2026.07.06 | ₩6,676 | ₩6,903 | ₩6,556 | ₩6,649 | -0.40% | 2.2만 |
|---|
| 2026.07.02 | ₩6,582 | ₩6,876 | ₩6,582 | ₩6,689 | +1.62% | 3.2만 |
|---|
| 2026.07.01 | ₩6,476 | ₩6,809 | ₩6,436 | ₩6,689 | +3.30% | 3.3만 |
|---|
| 2026.06.30 | ₩6,502 | ₩7,010 | ₩6,476 | ₩6,502 | 0.00% | 3.4만 |
|---|
| 2026.06.29 | ₩6,462 | ₩6,729 | ₩6,462 | ₩6,556 | +1.45% | 1.7만 |
|---|
| 2026.06.26 | ₩6,609 | ₩6,890 | ₩6,275 | ₩6,462 | -2.22% | 6.1만 |
|---|
| 2026.06.25 | ₩6,689 | ₩6,939 | ₩6,569 | ₩6,609 | -1.20% | 3.8만 |
|---|
| 2026.06.24 | ₩6,836 | ₩6,943 | ₩6,622 | ₩6,689 | -2.15% | 1.9만 |
|---|
| 2026.06.23 | ₩6,716 | ₩6,990 | ₩6,716 | ₩6,863 | +2.19% | 1.5만 |
|---|
| 2026.06.22 | ₩6,663 | ₩7,157 | ₩6,622 | ₩6,823 | +2.40% | 3.3만 |
|---|
| 2026.06.18 | ₩6,649 | ₩6,849 | ₩6,557 | ₩6,703 | +0.80% | 2.4만 |
|---|
| 2026.06.17 | ₩6,703 | ₩6,903 | ₩6,649 | ₩6,649 | -0.80% | 3.2만 |
|---|
| 2026.06.16 | ₩6,890 | ₩7,050 | ₩6,728 | ₩6,756 | -1.94% | 3.1만 |
|---|
| 2026.06.15 | ₩6,903 | ₩7,250 | ₩6,903 | ₩6,943 | +0.58% | 2.3만 |
|---|
| 2026.06.12 | ₩6,836 | ₩7,163 | ₩6,809 | ₩6,890 | +0.78% | 6만 |
|---|
| 2026.06.11 | ₩6,823 | ₩7,063 | ₩6,809 | ₩6,890 | +0.98% | 5.2만 |
|---|
| 2026.06.10 | ₩6,743 | ₩6,930 | ₩6,729 | ₩6,809 | +0.99% | 3만 |
|---|
| 2026.06.09 | ₩6,916 | ₩7,010 | ₩6,489 | ₩6,716 | -2.90% | 5.3만 |
|---|
| 2026.06.08 | ₩6,903 | ₩7,130 | ₩6,744 | ₩6,823 | -1.16% | 8.6만 |
|---|
| 2026.06.05 | ₩6,796 | ₩6,883 | ₩6,676 | ₩6,703 | -1.38% | 5.4만 |
|---|
| 2026.06.04 | ₩6,930 | ₩7,015 | ₩6,756 | ₩6,943 | +0.19% | 13.7만 |
|---|
| 2026.06.03 | ₩6,743 | ₩6,983 | ₩6,683 | ₩6,796 | +0.79% | 5.9만 |
|---|
| 2026.06.02 | ₩6,743 | ₩6,865 | ₩6,676 | ₩6,769 | +0.40% | 2.8만 |
|---|
| 2026.06.01 | ₩6,743 | ₩7,023 | ₩6,663 | ₩6,783 | +0.59% | 5.8만 |
|---|
| 2026.05.29 | ₩6,743 | ₩6,796 | ₩6,597 | ₩6,689 | -0.79% | 4만 |
|---|
| 2026.05.28 | ₩6,863 | ₩6,890 | ₩6,783 | ₩6,783 | -1.17% | 2만 |
|---|
| 2026.05.27 | ₩6,996 | ₩7,050 | ₩6,823 | ₩6,903 | -1.34% | 3.9만 |
|---|
| 2026.05.26 | ₩7,090 | ₩7,243 | ₩6,876 | ₩6,930 | -2.26% | 4.4만 |
|---|
| 2026.05.22 | ₩7,263 | ₩7,437 | ₩6,970 | ₩7,090 | -2.39% | 2.6만 |
|---|
| 2026.05.21 | ₩7,036 | ₩7,477 | ₩7,010 | ₩7,223 | +2.66% | 3만 |
|---|
| 2026.05.20 | ₩7,050 | ₩7,303 | ₩6,903 | ₩7,023 | -0.38% | 5.1만 |
|---|
| 2026.05.19 | ₩7,250 | ₩7,647 | ₩6,890 | ₩6,956 | -4.05% | 8.4만 |
|---|
| 2026.05.18 | ₩7,290 | ₩7,838 | ₩7,277 | ₩7,343 | +0.73% | 7만 |
|---|
| 2026.05.15 | ₩6,863 | ₩7,724 | ₩6,823 | ₩7,330 | +6.81% | 11.6만 |
|---|
| 2026.05.14 | ₩7,010 | ₩7,343 | ₩6,745 | ₩7,036 | +0.38% | 37.8만 |
|---|
| 2026.05.13 | ₩7,197 | ₩7,397 | ₩6,823 | ₩6,943 | -3.53% | 5.5만 |
|---|
| 2026.05.12 | ₩6,943 | ₩7,477 | ₩6,823 | ₩7,210 | +3.85% | 6.3만 |
|---|
| 2026.05.11 | ₩7,183 | ₩7,183 | ₩6,649 | ₩6,943 | -3.35% | 16.5만 |
|---|
| 2026.05.08 | ₩7,183 | ₩7,350 | ₩6,829 | ₩7,170 | -0.19% | 6.7만 |
|---|
| 2026.05.07 | ₩7,424 | ₩7,773 | ₩7,210 | ₩7,277 | -1.98% | 21.7만 |
|---|
| 2026.05.06 | ₩8,412 | ₩8,502 | ₩7,544 | ₩7,570 | -10.00% | 28.5만 |
|---|
| 2026.05.05 | ₩8,145 | ₩9,346 | ₩8,145 | ₩8,665 | +6.39% | 19.6만 |
|---|
| 2026.05.04 | ₩8,946 | ₩8,950 | ₩7,771 | ₩8,024 | -10.30% | 38.4만 |
|---|
| 2026.05.01 | ₩9,947 | ₩10,788 | ₩9,627 | ₩10,254 | +3.09% | 68.9만 |
|---|
| 2026.04.30 | ₩9,600 | ₩10,081 | ₩9,466 | ₩9,934 | +3.48% | 12.2만 |
|---|
| 2026.04.29 | ₩9,760 | ₩9,760 | ₩9,067 | ₩9,600 | -1.64% | 14.5만 |
|---|
| 2026.04.28 | ₩9,974 | ₩10,027 | ₩8,812 | ₩9,533 | -4.42% | 33.3만 |
|---|
| 2026.04.27 | ₩10,628 | ₩11,349 | ₩9,760 | ₩10,027 | -5.65% | 90.1만 |
|---|
| 2026.04.24 | ₩8,999 | ₩9,517 | ₩8,318 | ₩9,213 | +2.37% | 61.2만 |
|---|
| 2026.04.23 | ₩8,425 | ₩9,066 | ₩8,145 | ₩8,906 | +5.71% | 98.5만 |
|---|
| 2026.04.22 | ₩5,701 | ₩10,281 | ₩5,701 | ₩9,019 | +58.20% | 2191.9만 |
|---|
| 2026.04.21 | ₩5,314 | ₩5,341 | ₩5,154 | ₩5,221 | -1.76% | 6.4만 |
|---|
| 2026.04.20 | ₩5,221 | ₩5,461 | ₩5,221 | ₩5,314 | +1.79% | 8.3만 |
|---|
| 2026.04.17 | ₩5,221 | ₩5,401 | ₩5,087 | ₩5,221 | 0.00% | 30.5만 |
|---|
| 2026.04.16 | ₩5,158 | ₩5,381 | ₩5,140 | ₩5,154 | -0.08% | 18.2만 |
|---|
| 2026.04.15 | ₩5,140 | ₩5,354 | ₩5,134 | ₩5,194 | +1.04% | 3.1만 |
|---|
| 2026.04.14 | ₩5,167 | ₩5,321 | ₩4,967 | ₩5,207 | +0.78% | 5.3만 |
|---|
| 2026.04.13 | ₩5,207 | ₩5,374 | ₩5,087 | ₩5,221 | +0.26% | 7만 |
|---|
| 2026.04.10 | ₩5,274 | ₩5,474 | ₩5,034 | ₩5,167 | -2.03% | 2.1만 |
|---|
| 2026.04.09 | ₩5,234 | ₩5,354 | ₩5,034 | ₩5,274 | +0.77% | 5.6만 |
|---|
| 2026.04.08 | ₩5,060 | ₩5,247 | ₩4,967 | ₩5,221 | +3.17% | 5.4만 |
|---|
| 2026.04.07 | ₩5,194 | ₩5,194 | ₩5,007 | ₩5,020 | -3.34% | 9.9천 |
|---|
| 2026.04.06 | ₩5,207 | ₩5,327 | ₩5,140 | ₩5,194 | -0.26% | 4.1만 |
|---|
| 2026.04.02 | ₩4,780 | ₩5,407 | ₩4,780 | ₩5,167 | +8.10% | 4.3만 |
|---|
| 2026.04.01 | ₩4,767 | ₩4,940 | ₩4,755 | ₩4,847 | +1.68% | 6.5천 |
|---|
| 2026.03.31 | ₩4,727 | ₩4,913 | ₩4,727 | ₩4,840 | +2.40% | 1.2만 |
|---|
| 2026.03.30 | ₩4,780 | ₩4,867 | ₩4,727 | ₩4,727 | -1.12% | 1.6만 |
|---|
| 2026.03.27 | ₩4,913 | ₩5,100 | ₩4,807 | ₩4,807 | -2.17% | 1.7만 |
|---|
| 2026.03.26 | ₩5,100 | ₩5,142 | ₩4,954 | ₩4,994 | -2.09% | 2.1만 |
|---|
| 2026.03.25 | ₩4,954 | ₩5,136 | ₩4,809 | ₩5,100 | +2.96% | 1.6만 |
|---|
| 2026.03.24 | ₩4,606 | ₩4,994 | ₩4,606 | ₩4,900 | +6.38% | 3.8만 |
|---|
| 2026.03.23 | ₩4,540 | ₩4,740 | ₩4,500 | ₩4,593 | +1.18% | 5.9만 |
|---|
| 2026.03.20 | ₩4,727 | ₩4,740 | ₩4,500 | ₩4,606 | -2.54% | 9.6만 |
|---|
| 2026.03.19 | ₩4,887 | ₩4,887 | ₩4,713 | ₩4,833 | -1.09% | 7.7만 |
|---|
| 2026.03.18 | ₩4,994 | ₩5,007 | ₩4,840 | ₩4,887 | -2.14% | 2만 |
|---|
| 2026.03.17 | ₩4,927 | ₩5,100 | ₩4,927 | ₩4,980 | +1.08% | 1.6만 |
|---|
| 2026.03.16 | ₩4,927 | ₩5,074 | ₩4,913 | ₩4,913 | -0.27% | 8.5천 |
|---|
| 2026.03.13 | ₩4,940 | ₩5,014 | ₩4,849 | ₩4,940 | 0.00% | 4.3만 |
|---|
| 2026.03.12 | ₩5,060 | ₩5,060 | ₩4,686 | ₩4,913 | -2.90% | 5.6만 |
|---|
| 2026.03.11 | ₩5,020 | ₩5,154 | ₩4,900 | ₩5,034 | +0.27% | 5.3만 |
|---|
| 2026.03.10 | ₩4,954 | ₩5,461 | ₩4,767 | ₩5,074 | +2.43% | 8.1만 |
|---|
| 2026.03.09 | ₩4,980 | ₩5,074 | ₩4,887 | ₩4,994 | +0.27% | 6.5만 |
|---|
| 2026.03.06 | ₩4,887 | ₩5,059 | ₩4,767 | ₩5,047 | +3.28% | 4.6만 |
|---|
| 2026.03.05 | ₩5,247 | ₩5,247 | ₩4,873 | ₩4,980 | -5.09% | 2.8만 |
|---|
| 2026.03.04 | ₩5,314 | ₩5,335 | ₩5,074 | ₩5,207 | -2.01% | 3.6만 |
|---|
| 2026.03.03 | ₩5,154 | ₩5,327 | ₩4,954 | ₩5,234 | +1.55% | 8.7만 |
|---|
| 2026.03.02 | ₩5,407 | ₩5,448 | ₩5,074 | ₩5,367 | -0.74% | 4.9만 |
|---|
| 2026.02.27 | ₩5,180 | ₩5,448 | ₩5,047 | ₩5,367 | +3.61% | 4.7만 |
|---|
| 2026.02.26 | ₩4,767 | ₩5,221 | ₩4,767 | ₩5,221 | +9.52% | 5.7만 |
|---|
| 2026.02.25 | ₩4,767 | ₩4,887 | ₩4,753 | ₩4,767 | 0.00% | 13.4만 |
|---|
| 2026.02.24 | ₩4,660 | ₩4,913 | ₩4,653 | ₩4,780 | +2.58% | 4.6만 |
|---|
| 2026.02.23 | ₩4,780 | ₩4,900 | ₩4,646 | ₩4,700 | -1.68% | 2.5만 |
|---|
| 2026.02.20 | ₩4,700 | ₩4,940 | ₩4,633 | ₩4,807 | +2.27% | 7만 |
|---|
| 2026.02.19 | ₩4,753 | ₩4,913 | ₩4,673 | ₩4,727 | -0.56% | 2만 |
|---|
| 2026.02.18 | ₩4,633 | ₩4,847 | ₩4,633 | ₩4,740 | +2.31% | 3.2만 |
|---|
| 2026.02.17 | ₩4,686 | ₩4,780 | ₩4,500 | ₩4,700 | +0.28% | 5.6만 |
|---|
| 2026.02.13 | ₩4,700 | ₩4,844 | ₩4,673 | ₩4,740 | +0.85% | 3.6만 |
|---|
| 2026.02.12 | ₩4,860 | ₩4,873 | ₩4,673 | ₩4,727 | -2.75% | 2.4만 |
|---|
| 2026.02.11 | ₩4,753 | ₩4,873 | ₩4,686 | ₩4,833 | +1.69% | 2.4만 |
|---|
| 2026.02.10 | ₩4,697 | ₩4,954 | ₩4,697 | ₩4,740 | +0.91% | 5.5만 |
|---|
| 2026.02.09 | ₩4,620 | ₩4,780 | ₩4,513 | ₩4,700 | +1.73% | 10.1만 |
|---|
| 2026.02.06 | ₩4,593 | ₩4,752 | ₩4,513 | ₩4,620 | +0.58% | 2.4만 |
|---|
| 2026.02.05 | ₩4,740 | ₩4,827 | ₩4,593 | ₩4,593 | -3.10% | 6.1만 |
|---|
| 2026.02.04 | ₩4,954 | ₩4,995 | ₩4,793 | ₩4,793 | -3.23% | 3.7만 |
|---|
| 2026.02.03 | ₩5,007 | ₩5,104 | ₩4,793 | ₩4,940 | -1.33% | 4.6만 |
|---|
| 2026.02.02 | ₩4,954 | ₩5,020 | ₩4,887 | ₩4,980 | +0.54% | 4.3만 |
|---|
| 2026.01.30 | ₩5,074 | ₩5,114 | ₩4,975 | ₩5,020 | -1.05% | 2.8만 |
|---|
| 2026.01.29 | ₩5,114 | ₩5,180 | ₩5,007 | ₩5,087 | -0.52% | 4.5만 |
|---|
| 2026.01.28 | ₩5,034 | ₩5,301 | ₩4,994 | ₩5,127 | +1.86% | 6.6만 |
|---|
| 2026.01.27 | ₩5,087 | ₩5,274 | ₩5,020 | ₩5,034 | -1.05% | 10.5만 |
|---|
| 2026.01.26 | ₩5,261 | ₩5,354 | ₩5,127 | ₩5,154 | -2.03% | 10.3만 |
|---|
| 2026.01.23 | ₩5,461 | ₩5,514 | ₩5,234 | ₩5,261 | -3.67% | 9.8만 |
|---|
| 2026.01.22 | ₩5,488 | ₩5,808 | ₩5,474 | ₩5,514 | +0.49% | 10.1만 |
|---|
| 2026.01.21 | ₩5,701 | ₩6,115 | ₩5,594 | ₩5,608 | -1.64% | 14.3만 |
|---|
| 2026.01.20 | ₩4,954 | ₩5,875 | ₩4,820 | ₩5,768 | +16.44% | 42.9만 |
|---|
| 2026.01.16 | ₩7,437 | ₩7,677 | ₩7,134 | ₩7,290 | -1.97% | 13.2만 |
|---|
| 2026.01.15 | ₩7,691 | ₩7,751 | ₩7,357 | ₩7,437 | -3.30% | 12.5만 |
|---|
| 2026.01.14 | ₩7,597 | ₩7,878 | ₩7,488 | ₩7,717 | +1.58% | 9.2만 |
|---|
| 2026.01.13 | ₩7,838 | ₩7,864 | ₩7,384 | ₩7,544 | -3.75% | 4.6만 |
|---|
| 2026.01.12 | ₩7,864 | ₩8,071 | ₩7,731 | ₩7,797 | -0.85% | 7.2만 |
|---|
| 2026.01.09 | ₩7,878 | ₩8,211 | ₩7,631 | ₩7,797 | -1.02% | 8.5만 |
|---|
| 2026.01.08 | ₩7,477 | ₩7,984 | ₩7,477 | ₩7,944 | +6.25% | 8.7만 |
|---|
| 2026.01.07 | ₩7,597 | ₩7,971 | ₩7,490 | ₩7,504 | -1.23% | 16.1만 |
|---|
| 2026.01.06 | ₩7,237 | ₩7,677 | ₩7,237 | ₩7,624 | +5.35% | 8.7만 |
|---|
| 2026.01.05 | ₩7,170 | ₩7,464 | ₩7,063 | ₩7,343 | +2.42% | 9.9만 |
|---|
| 2026.01.02 | ₩7,063 | ₩7,263 | ₩7,050 | ₩7,183 | +1.70% | 4.1만 |
|---|
| 2025.12.31 | ₩7,090 | ₩7,237 | ₩7,010 | ₩7,050 | -0.56% | 6.4만 |
|---|
| 2025.12.30 | ₩7,250 | ₩7,330 | ₩7,028 | ₩7,076 | -2.39% | 14.1만 |
|---|
| 2025.12.29 | ₩7,504 | ₩7,570 | ₩7,130 | ₩7,330 | -2.31% | 23.8만 |
|---|
| 2025.12.26 | ₩7,384 | ₩7,624 | ₩7,170 | ₩7,517 | +1.81% | 7.8만 |
|---|
| 2025.12.24 | ₩7,437 | ₩7,597 | ₩7,357 | ₩7,424 | -0.18% | 5.9만 |
|---|
| 2025.12.23 | ₩7,330 | ₩7,637 | ₩7,330 | ₩7,437 | +1.46% | 10.2만 |
|---|
| 2025.12.22 | ₩7,410 | ₩7,648 | ₩7,295 | ₩7,450 | +0.54% | 19.8만 |
|---|
| 2025.12.19 | ₩7,010 | ₩7,584 | ₩7,010 | ₩7,397 | +5.52% | 28.7만 |
|---|
| 2025.12.18 | ₩6,876 | ₩7,076 | ₩6,851 | ₩6,996 | +1.75% | 5.9만 |
|---|
| 2025.12.17 | ₩6,796 | ₩7,018 | ₩6,649 | ₩6,883 | +1.28% | 24만 |
|---|
| 2025.12.16 | ₩6,769 | ₩7,303 | ₩6,756 | ₩6,903 | +1.97% | 20만 |
|---|
| 2025.12.15 | ₩6,783 | ₩6,930 | ₩6,609 | ₩6,876 | +1.38% | 21.1만 |
|---|
| 2025.12.12 | ₩6,916 | ₩7,023 | ₩6,689 | ₩6,769 | -2.12% | 26.6만 |
|---|
| 2025.12.11 | ₩6,996 | ₩7,076 | ₩6,716 | ₩6,903 | -1.34% | 18.1만 |
|---|
| 2025.12.10 | ₩6,930 | ₩7,230 | ₩6,823 | ₩7,023 | +1.35% | 22.1만 |
|---|
| 2025.12.09 | ₩6,943 | ₩7,303 | ₩6,823 | ₩6,930 | -0.19% | 23.7만 |
|---|
| 2025.12.08 | ₩7,757 | ₩7,944 | ₩6,943 | ₩7,076 | -8.78% | 160.7만 |
|---|
| 2025.12.05 | ₩6,823 | ₩7,944 | ₩6,569 | ₩7,744 | +13.50% | 1549.4만 |
|---|
| 2025.12.04 | ₩5,421 | ₩5,728 | ₩5,421 | ₩5,514 | +1.72% | 4.7만 |
|---|
| 2025.12.03 | ₩5,154 | ₩5,808 | ₩5,147 | ₩5,474 | +6.22% | 11.8만 |
|---|
| 2025.12.02 | ₩4,887 | ₩5,194 | ₩4,835 | ₩5,114 | +4.64% | 2.7만 |
|---|
| 2025.12.01 | ₩5,127 | ₩5,341 | ₩5,074 | ₩5,074 | -1.04% | 2.8만 |
|---|
| 2025.11.28 | ₩5,180 | ₩5,325 | ₩5,010 | ₩5,325 | +2.78% | 8.8천 |
|---|
| 2025.11.26 | ₩5,087 | ₩5,221 | ₩4,860 | ₩5,221 | +2.62% | 2.1만 |
|---|
| 2025.11.25 | ₩5,034 | ₩5,140 | ₩4,887 | ₩5,140 | +2.12% | 3.4만 |
|---|
| 2025.11.24 | ₩4,887 | ₩5,180 | ₩4,820 | ₩5,020 | +2.73% | 8.2만 |
|---|
| 2025.11.21 | ₩4,883 | ₩4,994 | ₩4,833 | ₩4,860 | -0.46% | 1.2만 |
|---|
| 2025.11.20 | ₩5,074 | ₩5,074 | ₩4,780 | ₩4,833 | -4.74% | 1.3만 |
|---|
| 2025.11.19 | ₩5,060 | ₩5,060 | ₩4,820 | ₩5,047 | -0.26% | 2.2만 |
|---|
| 2025.11.18 | ₩4,954 | ₩5,140 | ₩4,869 | ₩5,140 | +3.77% | 2.1만 |
|---|
| 2025.11.17 | ₩5,060 | ₩5,076 | ₩4,967 | ₩5,020 | -0.79% | 1.4만 |
|---|
| 2025.11.14 | ₩5,074 | ₩5,182 | ₩5,034 | ₩5,100 | +0.53% | 2.1만 |
|---|
| 2025.11.13 | ₩5,074 | ₩5,434 | ₩4,780 | ₩5,180 | +2.11% | 10.1만 |
|---|
| 2025.11.12 | ₩5,381 | ₩5,528 | ₩5,301 | ₩5,334 | -0.87% | 3.9만 |
|---|
| 2025.11.11 | ₩4,833 | ₩5,648 | ₩4,833 | ₩5,434 | +12.43% | 21.4만 |
|---|
| 2025.11.10 | ₩4,686 | ₩5,100 | ₩4,620 | ₩4,980 | +6.27% | 14만 |
|---|
| 2025.11.07 | ₩4,513 | ₩4,820 | ₩4,460 | ₩4,700 | +4.14% | 3.2만 |
|---|
| 2025.11.06 | ₩4,673 | ₩4,752 | ₩4,406 | ₩4,593 | -1.71% | 5.7만 |
|---|
| 2025.11.05 | ₩4,767 | ₩4,793 | ₩4,686 | ₩4,686 | -1.68% | 1.6만 |
|---|
| 2025.11.04 | ₩4,686 | ₩4,873 | ₩4,686 | ₩4,753 | +1.42% | 2만 |
|---|
| 2025.11.03 | ₩4,753 | ₩4,885 | ₩4,753 | ₩4,833 | +1.69% | 5.1만 |
|---|
| 2025.10.31 | ₩4,927 | ₩4,992 | ₩4,767 | ₩4,767 | -3.25% | 2.5만 |
|---|
| 2025.10.30 | ₩5,007 | ₩5,026 | ₩4,900 | ₩4,940 | -1.33% | 2.4만 |
|---|
| 2025.10.29 | ₩5,167 | ₩5,194 | ₩5,060 | ₩5,060 | -2.07% | 2.7만 |
|---|
| 2025.10.28 | ₩5,074 | ₩5,261 | ₩5,020 | ₩5,167 | +1.84% | 2.2만 |
|---|
| 2025.10.27 | ₩5,301 | ₩5,301 | ₩5,034 | ₩5,074 | -4.28% | 5.4만 |
|---|
| 2025.10.24 | ₩5,274 | ₩5,407 | ₩5,234 | ₩5,301 | +0.51% | 3.8만 |
|---|
| 2025.10.23 | ₩5,274 | ₩5,407 | ₩5,274 | ₩5,274 | 0.00% | 1.9만 |
|---|
| 2025.10.22 | ₩5,287 | ₩5,354 | ₩5,127 | ₩5,274 | -0.25% | 7.4만 |
|---|
| 2025.10.21 | ₩5,327 | ₩5,501 | ₩5,274 | ₩5,367 | +0.75% | 2.4만 |
|---|
| 2025.10.20 | ₩5,461 | ₩5,594 | ₩5,394 | ₩5,407 | -0.98% | 2.7만 |
|---|
| 2025.10.17 | ₩5,554 | ₩5,568 | ₩5,221 | ₩5,461 | -1.68% | 5.3만 |
|---|
| 2025.10.16 | ₩5,634 | ₩5,688 | ₩5,528 | ₩5,541 | -1.66% | 3.7만 |
|---|
| 2025.10.15 | ₩5,448 | ₩5,741 | ₩5,448 | ₩5,648 | +3.68% | 5.8만 |
|---|
| 2025.10.14 | ₩5,675 | ₩5,701 | ₩5,488 | ₩5,514 | -2.82% | 4만 |
|---|
| 2025.10.13 | ₩5,634 | ₩5,861 | ₩5,541 | ₩5,781 | +2.61% | 8.6만 |
|---|
| 2025.10.10 | ₩5,768 | ₩5,861 | ₩5,434 | ₩5,554 | -3.70% | 8.5만 |
|---|