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 | ₩7,344 | ₩5,403 | ₩5,889 | -16.00% | 24.3만 |
| 2026.10.08 | ₩6,917 | ₩7,424 | ₩6,783 | ₩7,317 | +5.79% | 8.6만 |
| 2026.10.07 | ₩6,850 | ₩7,064 | ₩6,695 | ₩6,957 | +1.56% | 6.4만 |
| 2026.10.06 | ₩7,077 | ₩7,251 | ₩6,756 | ₩6,770 | -4.34% | 5.2만 |
| 2026.10.05 | ₩7,224 | ₩7,731 | ₩7,037 | ₩7,037 | -2.59% | 3.5만 |
| 2026.10.02 | ₩7,277 | ₩8,073 | ₩7,104 | ₩7,184 | -1.28% | 4.7만 |
| 2026.10.01 | ₩7,451 | ₩7,598 | ₩6,890 | ₩6,903 | -7.35% | 3.1만 |
| 2026.09.30 | ₩6,837 | ₩7,972 | ₩6,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,357 |
| +7.62% |
| 10.1만 |
| 2026.09.29 | ₩6,997 | ₩7,251 | ₩6,850 | ₩6,877 | -1.72% | 4.4만 |
|---|
| 2026.09.28 | ₩6,943 | ₩7,070 | ₩6,877 | ₩6,997 | +0.77% | 1.7만 |
|---|
| 2026.09.25 | ₩7,144 | ₩7,157 | ₩6,890 | ₩7,050 | -1.31% | 2.3만 |
|---|
| 2026.09.24 | ₩7,664 | ₩7,678 | ₩7,130 | ₩7,130 | -6.97% | 2.9만 |
|---|
| 2026.09.23 | ₩7,598 | ₩7,878 | ₩7,437 | ₩7,664 | +0.88% | 2만 |
|---|
| 2026.09.22 | ₩7,985 | ₩8,092 | ₩7,558 | ₩7,664 | -4.01% | 4.2만 |
|---|
| 2026.09.21 | ₩8,132 | ₩8,158 | ₩7,506 | ₩7,878 | -3.12% | 3.3만 |
|---|
| 2026.09.18 | ₩8,426 | ₩8,492 | ₩7,771 | ₩7,985 | -5.23% | 5만 |
|---|
| 2026.09.17 | ₩8,252 | ₩8,452 | ₩8,145 | ₩8,279 | +0.32% | 1.5만 |
|---|
| 2026.09.16 | ₩8,439 | ₩8,488 | ₩7,878 | ₩8,279 | -1.90% | 3.4만 |
|---|
| 2026.09.15 | ₩8,653 | ₩8,693 | ₩8,519 | ₩8,572 | -0.93% | 1.8만 |
|---|
| 2026.09.14 | ₩8,893 | ₩9,107 | ₩8,622 | ₩8,653 | -2.70% | 5.3만 |
|---|
| 2026.09.11 | ₩9,053 | ₩9,253 | ₩8,799 | ₩8,920 | -1.47% | 3.9만 |
|---|
| 2026.09.10 | ₩8,799 | ₩9,187 | ₩8,572 | ₩9,053 | +2.88% | 9.2만 |
|---|
| 2026.09.09 | ₩8,559 | ₩8,653 | ₩8,499 | ₩8,572 | +0.16% | 5.7만 |
|---|
| 2026.09.08 | ₩8,546 | ₩8,739 | ₩8,372 | ₩8,666 | +1.41% | 1.8만 |
|---|
| 2026.09.04 | ₩8,359 | ₩8,492 | ₩8,305 | ₩8,486 | +1.52% | 1.3만 |
|---|
| 2026.09.03 | ₩8,359 | ₩8,512 | ₩8,305 | ₩8,352 | -0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩8,265 | ₩8,654 | ₩8,241 | ₩8,345 | +0.97% | 1.6만 |
|---|
| 2026.09.01 | ₩8,145 | ₩8,239 | ₩8,025 | ₩8,158 | +0.16% | 1.6만 |
|---|
| 2026.08.31 | ₩8,252 | ₩8,412 | ₩8,098 | ₩8,172 | -0.97% | 1.2만 |
|---|
| 2026.08.28 | ₩8,372 | ₩8,372 | ₩8,072 | ₩8,319 | -0.64% | 4.1만 |
|---|
| 2026.08.27 | ₩8,292 | ₩8,369 | ₩8,012 | ₩8,319 | +0.32% | 3.4만 |
|---|
| 2026.08.26 | ₩8,212 | ₩8,519 | ₩8,118 | ₩8,225 | +0.16% | 3만 |
|---|
| 2026.08.25 | ₩8,132 | ₩8,659 | ₩7,891 | ₩8,332 | +2.46% | 2만 |
|---|
| 2026.08.24 | ₩8,092 | ₩8,345 | ₩7,945 | ₩8,158 | +0.83% | 2.1만 |
|---|
| 2026.08.21 | ₩7,958 | ₩8,279 | ₩7,878 | ₩8,225 | +3.36% | 1.3만 |
|---|
| 2026.08.20 | ₩7,878 | ₩8,212 | ₩7,547 | ₩8,012 | +1.69% | 3.9만 |
|---|
| 2026.08.19 | ₩7,491 | ₩8,452 | ₩7,344 | ₩7,945 | +6.06% | 4.6만 |
|---|
| 2026.08.18 | ₩7,478 | ₩7,664 | ₩7,424 | ₩7,451 | -0.36% | 1.3만 |
|---|
| 2026.08.17 | ₩7,531 | ₩7,745 | ₩7,411 | ₩7,504 | -0.35% | 1.8만 |
|---|
| 2026.08.14 | ₩7,491 | ₩7,678 | ₩7,424 | ₩7,544 | +0.71% | 1.6만 |
|---|
| 2026.08.13 | ₩7,424 | ₩7,785 | ₩7,144 | ₩7,518 | +1.26% | 2.5만 |
|---|
| 2026.08.12 | ₩7,544 | ₩7,891 | ₩7,277 | ₩7,745 | +2.65% | 1.7만 |
|---|
| 2026.08.11 | ₩7,558 | ₩7,778 | ₩7,392 | ₩7,584 | +0.35% | 2.6만 |
|---|
| 2026.08.10 | ₩7,291 | ₩7,798 | ₩7,291 | ₩7,664 | +5.13% | 6.2만 |
|---|
| 2026.08.07 | ₩7,117 | ₩7,571 | ₩6,776 | ₩7,371 | +3.56% | 2.1만 |
|---|
| 2026.08.06 | ₩7,144 | ₩7,204 | ₩6,756 | ₩7,117 | -0.37% | 1.5만 |
|---|
| 2026.08.05 | ₩7,037 | ₩7,137 | ₩6,930 | ₩7,070 | +0.47% | 2.2만 |
|---|
| 2026.08.04 | ₩7,144 | ₩7,144 | ₩6,756 | ₩7,037 | -1.50% | 3.9만 |
|---|
| 2026.08.03 | ₩6,903 | ₩7,197 | ₩6,770 | ₩7,144 | +3.48% | 3.6만 |
|---|
| 2026.07.31 | ₩6,703 | ₩6,943 | ₩6,623 | ₩6,930 | +3.39% | 3.7만 |
|---|
| 2026.07.30 | ₩6,703 | ₩6,877 | ₩6,676 | ₩6,756 | +0.80% | 1.7만 |
|---|
| 2026.07.29 | ₩6,716 | ₩6,877 | ₩6,682 | ₩6,756 | +0.60% | 2.4만 |
|---|
| 2026.07.28 | ₩6,676 | ₩6,850 | ₩6,610 | ₩6,797 | +1.80% | 1.9만 |
|---|
| 2026.07.27 | ₩6,756 | ₩6,879 | ₩6,610 | ₩6,730 | -0.40% | 8.4천 |
|---|
| 2026.07.24 | ₩6,770 | ₩6,963 | ₩6,743 | ₩6,770 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩6,623 | ₩6,830 | ₩6,623 | ₩6,743 | +1.81% | 1.7만 |
|---|
| 2026.07.22 | ₩6,596 | ₩6,857 | ₩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 | ₩6,570 | ₩6,703 | ₩6,503 | ₩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 | ₩6,730 | ₩6,570 | ₩6,583 | -1.20% | 8.6천 |
|---|
| 2026.07.15 | ₩6,610 | ₩6,823 | ₩6,556 | ₩6,730 | +1.82% | 2.3만 |
|---|
| 2026.07.14 | ₩6,598 | ₩6,810 | ₩6,549 | ₩6,743 | +2.21% | 9.7만 |
|---|
| 2026.07.13 | ₩6,529 | ₩6,630 | ₩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 | ₩6,650 | ₩6,650 | ₩6,476 | ₩6,476 | -2.61% | 4.1만 |
|---|
| 2026.07.08 | ₩6,676 | ₩6,775 | ₩6,583 | ₩6,690 | +0.20% | 4.3만 |
|---|
| 2026.07.07 | ₩6,570 | ₩6,770 | ₩6,570 | ₩6,663 | +1.42% | 3.1만 |
|---|
| 2026.07.06 | ₩6,676 | ₩6,903 | ₩6,556 | ₩6,650 | -0.40% | 2.2만 |
|---|
| 2026.07.02 | ₩6,583 | ₩6,877 | ₩6,583 | ₩6,690 | +1.62% | 3.2만 |
|---|
| 2026.07.01 | ₩6,476 | ₩6,810 | ₩6,436 | ₩6,690 | +3.30% | 3.3만 |
|---|
| 2026.06.30 | ₩6,503 | ₩7,010 | ₩6,476 | ₩6,503 | 0.00% | 3.4만 |
|---|
| 2026.06.29 | ₩6,463 | ₩6,730 | ₩6,463 | ₩6,556 | +1.45% | 1.7만 |
|---|
| 2026.06.26 | ₩6,610 | ₩6,890 | ₩6,276 | ₩6,463 | -2.22% | 6.1만 |
|---|
| 2026.06.25 | ₩6,690 | ₩6,939 | ₩6,570 | ₩6,610 | -1.20% | 3.8만 |
|---|
| 2026.06.24 | ₩6,837 | ₩6,943 | ₩6,623 | ₩6,690 | -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 | ₩6,623 | ₩6,823 | +2.40% | 3.3만 |
|---|
| 2026.06.18 | ₩6,650 | ₩6,850 | ₩6,558 | ₩6,703 | +0.80% | 2.4만 |
|---|
| 2026.06.17 | ₩6,703 | ₩6,903 | ₩6,650 | ₩6,650 | -0.80% | 3.2만 |
|---|
| 2026.06.16 | ₩6,890 | ₩7,050 | ₩6,728 | ₩6,756 | -1.94% | 3.1만 |
|---|
| 2026.06.15 | ₩6,903 | ₩7,251 | ₩6,903 | ₩6,943 | +0.58% | 2.3만 |
|---|
| 2026.06.12 | ₩6,837 | ₩7,164 | ₩6,810 | ₩6,890 | +0.78% | 6만 |
|---|
| 2026.06.11 | ₩6,823 | ₩7,064 | ₩6,810 | ₩6,890 | +0.98% | 5.2만 |
|---|
| 2026.06.10 | ₩6,743 | ₩6,930 | ₩6,730 | ₩6,810 | +0.99% | 3만 |
|---|
| 2026.06.09 | ₩6,917 | ₩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 | ₩6,797 | ₩6,883 | ₩6,676 | ₩6,703 | -1.38% | 5.4만 |
|---|
| 2026.06.04 | ₩6,930 | ₩7,016 | ₩6,756 | ₩6,943 | +0.19% | 13.7만 |
|---|
| 2026.06.03 | ₩6,743 | ₩6,983 | ₩6,683 | ₩6,797 | +0.79% | 5.9만 |
|---|
| 2026.06.02 | ₩6,743 | ₩6,866 | ₩6,676 | ₩6,770 | +0.40% | 2.8만 |
|---|
| 2026.06.01 | ₩6,743 | ₩7,024 | ₩6,663 | ₩6,783 | +0.59% | 5.8만 |
|---|
| 2026.05.29 | ₩6,743 | ₩6,797 | ₩6,598 | ₩6,690 | -0.79% | 4만 |
|---|
| 2026.05.28 | ₩6,863 | ₩6,890 | ₩6,783 | ₩6,783 | -1.17% | 2만 |
|---|
| 2026.05.27 | ₩6,997 | ₩7,050 | ₩6,823 | ₩6,903 | -1.34% | 3.9만 |
|---|
| 2026.05.26 | ₩7,090 | ₩7,244 | ₩6,877 | ₩6,930 | -2.26% | 4.4만 |
|---|
| 2026.05.22 | ₩7,264 | ₩7,437 | ₩6,970 | ₩7,090 | -2.39% | 2.6만 |
|---|
| 2026.05.21 | ₩7,037 | ₩7,478 | ₩7,010 | ₩7,224 | +2.66% | 3만 |
|---|
| 2026.05.20 | ₩7,050 | ₩7,304 | ₩6,903 | ₩7,024 | -0.38% | 5.1만 |
|---|
| 2026.05.19 | ₩7,251 | ₩7,647 | ₩6,890 | ₩6,957 | -4.05% | 8.4만 |
|---|
| 2026.05.18 | ₩7,291 | ₩7,838 | ₩7,277 | ₩7,344 | +0.73% | 7만 |
|---|
| 2026.05.15 | ₩6,863 | ₩7,725 | ₩6,823 | ₩7,331 | +6.81% | 11.6만 |
|---|
| 2026.05.14 | ₩7,010 | ₩7,344 | ₩6,746 | ₩7,037 | +0.38% | 37.8만 |
|---|
| 2026.05.13 | ₩7,197 | ₩7,397 | ₩6,823 | ₩6,943 | -3.53% | 5.5만 |
|---|
| 2026.05.12 | ₩6,943 | ₩7,478 | ₩6,823 | ₩7,210 | +3.85% | 6.3만 |
|---|
| 2026.05.11 | ₩7,184 | ₩7,184 | ₩6,650 | ₩6,943 | -3.35% | 16.5만 |
|---|
| 2026.05.08 | ₩7,184 | ₩7,351 | ₩6,830 | ₩7,170 | -0.19% | 6.7만 |
|---|
| 2026.05.07 | ₩7,424 | ₩7,774 | ₩7,210 | ₩7,277 | -1.98% | 21.7만 |
|---|
| 2026.05.06 | ₩8,412 | ₩8,503 | ₩7,544 | ₩7,571 | -10.00% | 28.5만 |
|---|
| 2026.05.05 | ₩8,145 | ₩9,347 | ₩8,145 | ₩8,666 | +6.39% | 19.6만 |
|---|
| 2026.05.04 | ₩8,946 | ₩8,950 | ₩7,771 | ₩8,025 | -10.30% | 38.4만 |
|---|
| 2026.05.01 | ₩9,948 | ₩10,789 | ₩9,627 | ₩10,255 | +3.09% | 68.9만 |
|---|
| 2026.04.30 | ₩9,601 | ₩10,081 | ₩9,467 | ₩9,934 | +3.48% | 12.2만 |
|---|
| 2026.04.29 | ₩9,761 | ₩9,761 | ₩9,068 | ₩9,601 | -1.64% | 14.5만 |
|---|
| 2026.04.28 | ₩9,974 | ₩10,028 | ₩8,813 | ₩9,534 | -4.42% | 33.3만 |
|---|
| 2026.04.27 | ₩10,629 | ₩11,350 | ₩9,761 | ₩10,028 | -5.65% | 90.1만 |
|---|
| 2026.04.24 | ₩9,000 | ₩9,518 | ₩8,319 | ₩9,213 | +2.37% | 61.2만 |
|---|
| 2026.04.23 | ₩8,426 | ₩9,066 | ₩8,145 | ₩8,906 | +5.71% | 98.5만 |
|---|
| 2026.04.22 | ₩5,702 | ₩10,282 | ₩5,702 | ₩9,020 | +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 | ₩5,141 | ₩5,154 | -0.08% | 18.2만 |
|---|
| 2026.04.15 | ₩5,141 | ₩5,354 | ₩5,134 | ₩5,194 | +1.04% | 3.1만 |
|---|
| 2026.04.14 | ₩5,167 | ₩5,321 | ₩4,967 | ₩5,208 | +0.78% | 5.3만 |
|---|
| 2026.04.13 | ₩5,208 | ₩5,374 | ₩5,087 | ₩5,221 | +0.26% | 7만 |
|---|
| 2026.04.10 | ₩5,274 | ₩5,475 | ₩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 | ₩5,061 | ₩5,248 | ₩4,967 | ₩5,221 | +3.17% | 5.4만 |
|---|
| 2026.04.07 | ₩5,194 | ₩5,194 | ₩5,007 | ₩5,021 | -3.34% | 9.9천 |
|---|
| 2026.04.06 | ₩5,208 | ₩5,328 | ₩5,141 | ₩5,194 | -0.26% | 4.1만 |
|---|
| 2026.04.02 | ₩4,780 | ₩5,408 | ₩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 | ₩4,914 | ₩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 | ₩4,914 | ₩5,101 | ₩4,807 | ₩4,807 | -2.17% | 1.7만 |
|---|
| 2026.03.26 | ₩5,101 | ₩5,142 | ₩4,954 | ₩4,994 | -2.09% | 2.1만 |
|---|
| 2026.03.25 | ₩4,954 | ₩5,137 | ₩4,810 | ₩5,101 | +2.96% | 1.6만 |
|---|
| 2026.03.24 | ₩4,607 | ₩4,994 | ₩4,607 | ₩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 | ₩4,607 | -2.54% | 9.6만 |
|---|
| 2026.03.19 | ₩4,887 | ₩4,887 | ₩4,714 | ₩4,834 | -1.09% | 7.7만 |
|---|
| 2026.03.18 | ₩4,994 | ₩5,007 | ₩4,840 | ₩4,887 | -2.14% | 2만 |
|---|
| 2026.03.17 | ₩4,927 | ₩5,101 | ₩4,927 | ₩4,981 | +1.08% | 1.6만 |
|---|
| 2026.03.16 | ₩4,927 | ₩5,074 | ₩4,914 | ₩4,914 | -0.27% | 8.5천 |
|---|
| 2026.03.13 | ₩4,940 | ₩5,014 | ₩4,850 | ₩4,940 | 0.00% | 4.3만 |
|---|
| 2026.03.12 | ₩5,061 | ₩5,061 | ₩4,687 | ₩4,914 | -2.90% | 5.6만 |
|---|
| 2026.03.11 | ₩5,021 | ₩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 | ₩4,981 | ₩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 | ₩5,248 | ₩5,248 | ₩4,874 | ₩4,981 | -5.09% | 2.8만 |
|---|
| 2026.03.04 | ₩5,314 | ₩5,336 | ₩5,074 | ₩5,208 | -2.01% | 3.6만 |
|---|
| 2026.03.03 | ₩5,154 | ₩5,328 | ₩4,954 | ₩5,234 | +1.55% | 8.7만 |
|---|
| 2026.03.02 | ₩5,408 | ₩5,448 | ₩5,074 | ₩5,368 | -0.74% | 4.9만 |
|---|
| 2026.02.27 | ₩5,181 | ₩5,448 | ₩5,047 | ₩5,368 | +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 | ₩4,754 | ₩4,767 | 0.00% | 13.4만 |
|---|
| 2026.02.24 | ₩4,660 | ₩4,914 | ₩4,653 | ₩4,780 | +2.58% | 4.6만 |
|---|
| 2026.02.23 | ₩4,780 | ₩4,900 | ₩4,647 | ₩4,700 | -1.68% | 2.5만 |
|---|
| 2026.02.20 | ₩4,700 | ₩4,940 | ₩4,633 | ₩4,807 | +2.27% | 7만 |
|---|
| 2026.02.19 | ₩4,754 | ₩4,914 | ₩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 | ₩4,687 | ₩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 | ₩4,874 | ₩4,673 | ₩4,727 | -2.75% | 2.4만 |
|---|
| 2026.02.11 | ₩4,754 | ₩4,874 | ₩4,687 | ₩4,834 | +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 | ₩4,794 | ₩4,794 | -3.23% | 3.7만 |
|---|
| 2026.02.03 | ₩5,007 | ₩5,105 | ₩4,794 | ₩4,940 | -1.33% | 4.6만 |
|---|
| 2026.02.02 | ₩4,954 | ₩5,021 | ₩4,887 | ₩4,981 | +0.54% | 4.3만 |
|---|
| 2026.01.30 | ₩5,074 | ₩5,114 | ₩4,975 | ₩5,021 | -1.05% | 2.8만 |
|---|
| 2026.01.29 | ₩5,114 | ₩5,181 | ₩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 | ₩5,021 | ₩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 | ₩5,515 | ₩5,234 | ₩5,261 | -3.67% | 9.8만 |
|---|
| 2026.01.22 | ₩5,488 | ₩5,808 | ₩5,475 | ₩5,515 | +0.49% | 10.1만 |
|---|
| 2026.01.21 | ₩5,702 | ₩6,116 | ₩5,595 | ₩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 | ₩7,678 | ₩7,134 | ₩7,291 | -1.97% | 13.2만 |
|---|
| 2026.01.15 | ₩7,691 | ₩7,751 | ₩7,357 | ₩7,437 | -3.30% | 12.5만 |
|---|
| 2026.01.14 | ₩7,598 | ₩7,878 | ₩7,488 | ₩7,718 | +1.58% | 9.2만 |
|---|
| 2026.01.13 | ₩7,838 | ₩7,865 | ₩7,384 | ₩7,544 | -3.75% | 4.6만 |
|---|
| 2026.01.12 | ₩7,865 | ₩8,072 | ₩7,731 | ₩7,798 | -0.85% | 7.2만 |
|---|
| 2026.01.09 | ₩7,878 | ₩8,212 | ₩7,631 | ₩7,798 | -1.02% | 8.5만 |
|---|
| 2026.01.08 | ₩7,478 | ₩7,985 | ₩7,478 | ₩7,945 | +6.25% | 8.7만 |
|---|
| 2026.01.07 | ₩7,598 | ₩7,972 | ₩7,491 | ₩7,504 | -1.23% | 16.1만 |
|---|
| 2026.01.06 | ₩7,237 | ₩7,678 | ₩7,237 | ₩7,624 | +5.35% | 8.7만 |
|---|
| 2026.01.05 | ₩7,170 | ₩7,464 | ₩7,064 | ₩7,344 | +2.42% | 9.9만 |
|---|
| 2026.01.02 | ₩7,064 | ₩7,264 | ₩7,050 | ₩7,184 | +1.70% | 4.1만 |
|---|
| 2025.12.31 | ₩7,090 | ₩7,237 | ₩7,010 | ₩7,050 | -0.56% | 6.4만 |
|---|
| 2025.12.30 | ₩7,251 | ₩7,331 | ₩7,029 | ₩7,077 | -2.39% | 14.1만 |
|---|
| 2025.12.29 | ₩7,504 | ₩7,571 | ₩7,130 | ₩7,331 | -2.31% | 23.8만 |
|---|
| 2025.12.26 | ₩7,384 | ₩7,624 | ₩7,170 | ₩7,518 | +1.81% | 7.8만 |
|---|
| 2025.12.24 | ₩7,437 | ₩7,598 | ₩7,357 | ₩7,424 | -0.18% | 5.9만 |
|---|
| 2025.12.23 | ₩7,331 | ₩7,638 | ₩7,331 | ₩7,437 | +1.46% | 10.2만 |
|---|
| 2025.12.22 | ₩7,411 | ₩7,648 | ₩7,296 | ₩7,451 | +0.54% | 19.8만 |
|---|
| 2025.12.19 | ₩7,010 | ₩7,584 | ₩7,010 | ₩7,397 | +5.52% | 28.7만 |
|---|
| 2025.12.18 | ₩6,877 | ₩7,077 | ₩6,851 | ₩6,997 | +1.75% | 5.9만 |
|---|
| 2025.12.17 | ₩6,797 | ₩7,018 | ₩6,650 | ₩6,883 | +1.28% | 24만 |
|---|
| 2025.12.16 | ₩6,770 | ₩7,304 | ₩6,756 | ₩6,903 | +1.97% | 20만 |
|---|
| 2025.12.15 | ₩6,783 | ₩6,930 | ₩6,610 | ₩6,877 | +1.38% | 21.1만 |
|---|
| 2025.12.12 | ₩6,917 | ₩7,024 | ₩6,690 | ₩6,770 | -2.12% | 26.6만 |
|---|
| 2025.12.11 | ₩6,997 | ₩7,077 | ₩6,716 | ₩6,903 | -1.34% | 18.1만 |
|---|
| 2025.12.10 | ₩6,930 | ₩7,230 | ₩6,823 | ₩7,024 | +1.35% | 22.1만 |
|---|
| 2025.12.09 | ₩6,943 | ₩7,304 | ₩6,823 | ₩6,930 | -0.19% | 23.7만 |
|---|
| 2025.12.08 | ₩7,758 | ₩7,945 | ₩6,943 | ₩7,077 | -8.78% | 160.7만 |
|---|
| 2025.12.05 | ₩6,823 | ₩7,945 | ₩6,570 | ₩7,745 | +13.50% | 1549.4만 |
|---|
| 2025.12.04 | ₩5,421 | ₩5,728 | ₩5,421 | ₩5,515 | +1.72% | 4.7만 |
|---|
| 2025.12.03 | ₩5,154 | ₩5,808 | ₩5,147 | ₩5,475 | +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 | ₩5,181 | ₩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 | ₩5,141 | ₩4,887 | ₩5,141 | +2.12% | 3.4만 |
|---|
| 2025.11.24 | ₩4,887 | ₩5,181 | ₩4,820 | ₩5,021 | +2.73% | 8.2만 |
|---|
| 2025.11.21 | ₩4,883 | ₩4,994 | ₩4,834 | ₩4,860 | -0.46% | 1.2만 |
|---|
| 2025.11.20 | ₩5,074 | ₩5,074 | ₩4,780 | ₩4,834 | -4.74% | 1.3만 |
|---|
| 2025.11.19 | ₩5,061 | ₩5,061 | ₩4,820 | ₩5,047 | -0.26% | 2.2만 |
|---|
| 2025.11.18 | ₩4,954 | ₩5,141 | ₩4,870 | ₩5,141 | +3.77% | 2.1만 |
|---|
| 2025.11.17 | ₩5,061 | ₩5,077 | ₩4,967 | ₩5,021 | -0.79% | 1.4만 |
|---|
| 2025.11.14 | ₩5,074 | ₩5,182 | ₩5,034 | ₩5,101 | +0.53% | 2.1만 |
|---|
| 2025.11.13 | ₩5,074 | ₩5,435 | ₩4,780 | ₩5,181 | +2.11% | 10.1만 |
|---|
| 2025.11.12 | ₩5,381 | ₩5,528 | ₩5,301 | ₩5,334 | -0.87% | 3.9만 |
|---|
| 2025.11.11 | ₩4,834 | ₩5,648 | ₩4,834 | ₩5,435 | +12.43% | 21.4만 |
|---|
| 2025.11.10 | ₩4,687 | ₩5,101 | ₩4,620 | ₩4,981 | +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 | ₩4,794 | ₩4,687 | ₩4,687 | -1.68% | 1.6만 |
|---|
| 2025.11.04 | ₩4,687 | ₩4,874 | ₩4,687 | ₩4,754 | +1.42% | 2만 |
|---|
| 2025.11.03 | ₩4,754 | ₩4,886 | ₩4,754 | ₩4,834 | +1.69% | 5.1만 |
|---|
| 2025.10.31 | ₩4,927 | ₩4,993 | ₩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 | ₩5,061 | ₩5,061 | -2.07% | 2.7만 |
|---|
| 2025.10.28 | ₩5,074 | ₩5,261 | ₩5,021 | ₩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 | ₩5,408 | ₩5,234 | ₩5,301 | +0.51% | 3.8만 |
|---|
| 2025.10.23 | ₩5,274 | ₩5,408 | ₩5,274 | ₩5,274 | 0.00% | 1.9만 |
|---|
| 2025.10.22 | ₩5,288 | ₩5,354 | ₩5,127 | ₩5,274 | -0.25% | 7.4만 |
|---|
| 2025.10.21 | ₩5,328 | ₩5,501 | ₩5,274 | ₩5,368 | +0.75% | 2.4만 |
|---|
| 2025.10.20 | ₩5,461 | ₩5,595 | ₩5,394 | ₩5,408 | -0.98% | 2.7만 |
|---|
| 2025.10.17 | ₩5,555 | ₩5,568 | ₩5,221 | ₩5,461 | -1.68% | 5.3만 |
|---|
| 2025.10.16 | ₩5,635 | ₩5,688 | ₩5,528 | ₩5,541 | -1.66% | 3.7만 |
|---|
| 2025.10.15 | ₩5,448 | ₩5,742 | ₩5,448 | ₩5,648 | +3.68% | 5.8만 |
|---|
| 2025.10.14 | ₩5,675 | ₩5,702 | ₩5,488 | ₩5,515 | -2.82% | 4만 |
|---|
| 2025.10.13 | ₩5,635 | ₩5,862 | ₩5,541 | ₩5,782 | +2.61% | 8.6만 |
|---|
| 2025.10.10 | ₩5,768 | ₩5,862 | ₩5,435 | ₩5,555 | -3.70% | 8.5만 |
|---|