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 | ₩7,014 | ₩7,348 | ₩5,405 | ₩5,892 | -16.00% | 24.3만 |
| 2026.10.08 | ₩6,921 | ₩7,428 | ₩6,787 | ₩7,321 | +5.79% | 8.6만 |
| 2026.10.07 | ₩6,854 | ₩7,067 | ₩6,699 | ₩6,961 | +1.56% | 6.4만 |
| 2026.10.06 | ₩7,081 | ₩7,255 | ₩6,760 | ₩6,774 | -4.34% | 5.2만 |
| 2026.10.05 | ₩7,228 | ₩7,735 | ₩7,041 | ₩7,041 | -2.59% | 3.5만 |
| 2026.10.02 | ₩7,281 | ₩8,078 | ₩7,108 | ₩7,188 | -1.28% | 4.7만 |
| 2026.10.01 | ₩7,455 | ₩7,602 | ₩6,894 | ₩6,907 | -7.35% | 3.1만 |
| 2026.09.30 | ₩6,840 | ₩7,976 | ₩6,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,361 |
| +7.62% |
| 10.1만 |
| 2026.09.29 | ₩7,001 | ₩7,255 | ₩6,854 | ₩6,880 | -1.72% | 4.4만 |
|---|
| 2026.09.28 | ₩6,947 | ₩7,074 | ₩6,880 | ₩7,001 | +0.77% | 1.7만 |
|---|
| 2026.09.25 | ₩7,148 | ₩7,161 | ₩6,894 | ₩7,054 | -1.31% | 2.3만 |
|---|
| 2026.09.24 | ₩7,669 | ₩7,682 | ₩7,134 | ₩7,134 | -6.97% | 2.9만 |
|---|
| 2026.09.23 | ₩7,602 | ₩7,882 | ₩7,442 | ₩7,669 | +0.88% | 2만 |
|---|
| 2026.09.22 | ₩7,989 | ₩8,096 | ₩7,562 | ₩7,669 | -4.01% | 4.2만 |
|---|
| 2026.09.21 | ₩8,136 | ₩8,163 | ₩7,510 | ₩7,882 | -3.12% | 3.3만 |
|---|
| 2026.09.18 | ₩8,430 | ₩8,497 | ₩7,776 | ₩7,989 | -5.23% | 5만 |
|---|
| 2026.09.17 | ₩8,257 | ₩8,457 | ₩8,150 | ₩8,283 | +0.32% | 1.5만 |
|---|
| 2026.09.16 | ₩8,444 | ₩8,493 | ₩7,882 | ₩8,283 | -1.90% | 3.4만 |
|---|
| 2026.09.15 | ₩8,657 | ₩8,697 | ₩8,524 | ₩8,577 | -0.93% | 1.8만 |
|---|
| 2026.09.14 | ₩8,898 | ₩9,112 | ₩8,627 | ₩8,657 | -2.70% | 5.3만 |
|---|
| 2026.09.11 | ₩9,058 | ₩9,259 | ₩8,804 | ₩8,925 | -1.47% | 3.9만 |
|---|
| 2026.09.10 | ₩8,804 | ₩9,192 | ₩8,577 | ₩9,058 | +2.88% | 9.2만 |
|---|
| 2026.09.09 | ₩8,564 | ₩8,657 | ₩8,504 | ₩8,577 | +0.16% | 5.7만 |
|---|
| 2026.09.08 | ₩8,550 | ₩8,744 | ₩8,377 | ₩8,671 | +1.41% | 1.8만 |
|---|
| 2026.09.04 | ₩8,363 | ₩8,497 | ₩8,310 | ₩8,490 | +1.52% | 1.3만 |
|---|
| 2026.09.03 | ₩8,363 | ₩8,517 | ₩8,310 | ₩8,357 | -0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩8,270 | ₩8,659 | ₩8,246 | ₩8,350 | +0.97% | 1.6만 |
|---|
| 2026.09.01 | ₩8,150 | ₩8,243 | ₩8,029 | ₩8,163 | +0.16% | 1.6만 |
|---|
| 2026.08.31 | ₩8,257 | ₩8,417 | ₩8,103 | ₩8,176 | -0.97% | 1.2만 |
|---|
| 2026.08.28 | ₩8,377 | ₩8,377 | ₩8,076 | ₩8,323 | -0.64% | 4.1만 |
|---|
| 2026.08.27 | ₩8,297 | ₩8,374 | ₩8,016 | ₩8,323 | +0.32% | 3.4만 |
|---|
| 2026.08.26 | ₩8,216 | ₩8,524 | ₩8,123 | ₩8,230 | +0.16% | 3만 |
|---|
| 2026.08.25 | ₩8,136 | ₩8,664 | ₩7,896 | ₩8,337 | +2.46% | 2만 |
|---|
| 2026.08.24 | ₩8,096 | ₩8,350 | ₩7,949 | ₩8,163 | +0.83% | 2.1만 |
|---|
| 2026.08.21 | ₩7,963 | ₩8,283 | ₩7,882 | ₩8,230 | +3.36% | 1.3만 |
|---|
| 2026.08.20 | ₩7,882 | ₩8,216 | ₩7,551 | ₩8,016 | +1.69% | 3.9만 |
|---|
| 2026.08.19 | ₩7,495 | ₩8,457 | ₩7,348 | ₩7,949 | +6.06% | 4.6만 |
|---|
| 2026.08.18 | ₩7,482 | ₩7,669 | ₩7,428 | ₩7,455 | -0.36% | 1.3만 |
|---|
| 2026.08.17 | ₩7,535 | ₩7,749 | ₩7,415 | ₩7,508 | -0.35% | 1.8만 |
|---|
| 2026.08.14 | ₩7,495 | ₩7,682 | ₩7,428 | ₩7,548 | +0.71% | 1.6만 |
|---|
| 2026.08.13 | ₩7,428 | ₩7,789 | ₩7,148 | ₩7,522 | +1.26% | 2.5만 |
|---|
| 2026.08.12 | ₩7,548 | ₩7,896 | ₩7,281 | ₩7,749 | +2.65% | 1.7만 |
|---|
| 2026.08.11 | ₩7,562 | ₩7,782 | ₩7,396 | ₩7,589 | +0.35% | 2.6만 |
|---|
| 2026.08.10 | ₩7,295 | ₩7,802 | ₩7,295 | ₩7,669 | +5.13% | 6.2만 |
|---|
| 2026.08.07 | ₩7,121 | ₩7,575 | ₩6,780 | ₩7,375 | +3.56% | 2.1만 |
|---|
| 2026.08.06 | ₩7,148 | ₩7,208 | ₩6,760 | ₩7,121 | -0.37% | 1.5만 |
|---|
| 2026.08.05 | ₩7,041 | ₩7,141 | ₩6,934 | ₩7,074 | +0.47% | 2.2만 |
|---|
| 2026.08.04 | ₩7,148 | ₩7,148 | ₩6,760 | ₩7,041 | -1.50% | 3.9만 |
|---|
| 2026.08.03 | ₩6,907 | ₩7,201 | ₩6,774 | ₩7,148 | +3.48% | 3.6만 |
|---|
| 2026.07.31 | ₩6,707 | ₩6,947 | ₩6,627 | ₩6,934 | +3.39% | 3.7만 |
|---|
| 2026.07.30 | ₩6,707 | ₩6,880 | ₩6,680 | ₩6,760 | +0.80% | 1.7만 |
|---|
| 2026.07.29 | ₩6,720 | ₩6,880 | ₩6,685 | ₩6,760 | +0.60% | 2.4만 |
|---|
| 2026.07.28 | ₩6,680 | ₩6,854 | ₩6,613 | ₩6,800 | +1.80% | 1.9만 |
|---|
| 2026.07.27 | ₩6,760 | ₩6,883 | ₩6,613 | ₩6,733 | -0.40% | 8.4천 |
|---|
| 2026.07.24 | ₩6,774 | ₩6,967 | ₩6,747 | ₩6,774 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩6,627 | ₩6,834 | ₩6,627 | ₩6,747 | +1.81% | 1.7만 |
|---|
| 2026.07.22 | ₩6,600 | ₩6,860 | ₩6,600 | ₩6,700 | +1.52% | 1.8만 |
|---|
| 2026.07.21 | ₩6,520 | ₩6,827 | ₩6,493 | ₩6,667 | +2.25% | 2.3만 |
|---|
| 2026.07.20 | ₩6,573 | ₩6,707 | ₩6,506 | ₩6,560 | -0.20% | 5.1만 |
|---|
| 2026.07.17 | ₩6,520 | ₩6,667 | ₩6,520 | ₩6,600 | +1.23% | 2.2만 |
|---|
| 2026.07.16 | ₩6,667 | ₩6,733 | ₩6,573 | ₩6,587 | -1.20% | 8.6천 |
|---|
| 2026.07.15 | ₩6,613 | ₩6,827 | ₩6,560 | ₩6,733 | +1.82% | 2.3만 |
|---|
| 2026.07.14 | ₩6,601 | ₩6,814 | ₩6,553 | ₩6,747 | +2.21% | 9.7만 |
|---|
| 2026.07.13 | ₩6,533 | ₩6,633 | ₩6,480 | ₩6,560 | +0.41% | 4.2만 |
|---|
| 2026.07.10 | ₩6,480 | ₩6,680 | ₩6,413 | ₩6,600 | +1.86% | 3.3만 |
|---|
| 2026.07.09 | ₩6,653 | ₩6,653 | ₩6,480 | ₩6,480 | -2.61% | 4.1만 |
|---|
| 2026.07.08 | ₩6,680 | ₩6,779 | ₩6,587 | ₩6,693 | +0.20% | 4.3만 |
|---|
| 2026.07.07 | ₩6,573 | ₩6,774 | ₩6,573 | ₩6,667 | +1.42% | 3.1만 |
|---|
| 2026.07.06 | ₩6,680 | ₩6,907 | ₩6,560 | ₩6,653 | -0.40% | 2.2만 |
|---|
| 2026.07.02 | ₩6,587 | ₩6,880 | ₩6,587 | ₩6,693 | +1.62% | 3.2만 |
|---|
| 2026.07.01 | ₩6,480 | ₩6,814 | ₩6,440 | ₩6,693 | +3.30% | 3.3만 |
|---|
| 2026.06.30 | ₩6,506 | ₩7,014 | ₩6,480 | ₩6,506 | 0.00% | 3.4만 |
|---|
| 2026.06.29 | ₩6,466 | ₩6,733 | ₩6,466 | ₩6,560 | +1.45% | 1.7만 |
|---|
| 2026.06.26 | ₩6,613 | ₩6,894 | ₩6,279 | ₩6,466 | -2.22% | 6.1만 |
|---|
| 2026.06.25 | ₩6,693 | ₩6,943 | ₩6,573 | ₩6,613 | -1.20% | 3.8만 |
|---|
| 2026.06.24 | ₩6,840 | ₩6,947 | ₩6,627 | ₩6,693 | -2.15% | 1.9만 |
|---|
| 2026.06.23 | ₩6,720 | ₩6,994 | ₩6,720 | ₩6,867 | +2.19% | 1.5만 |
|---|
| 2026.06.22 | ₩6,667 | ₩7,161 | ₩6,627 | ₩6,827 | +2.40% | 3.3만 |
|---|
| 2026.06.18 | ₩6,653 | ₩6,854 | ₩6,561 | ₩6,707 | +0.80% | 2.4만 |
|---|
| 2026.06.17 | ₩6,707 | ₩6,907 | ₩6,653 | ₩6,653 | -0.80% | 3.2만 |
|---|
| 2026.06.16 | ₩6,894 | ₩7,054 | ₩6,732 | ₩6,760 | -1.94% | 3.1만 |
|---|
| 2026.06.15 | ₩6,907 | ₩7,255 | ₩6,907 | ₩6,947 | +0.58% | 2.3만 |
|---|
| 2026.06.12 | ₩6,840 | ₩7,168 | ₩6,814 | ₩6,894 | +0.78% | 6만 |
|---|
| 2026.06.11 | ₩6,827 | ₩7,067 | ₩6,814 | ₩6,894 | +0.98% | 5.2만 |
|---|
| 2026.06.10 | ₩6,747 | ₩6,934 | ₩6,733 | ₩6,814 | +0.99% | 3만 |
|---|
| 2026.06.09 | ₩6,921 | ₩7,014 | ₩6,493 | ₩6,720 | -2.90% | 5.3만 |
|---|
| 2026.06.08 | ₩6,907 | ₩7,134 | ₩6,748 | ₩6,827 | -1.16% | 8.6만 |
|---|
| 2026.06.05 | ₩6,800 | ₩6,887 | ₩6,680 | ₩6,707 | -1.38% | 5.4만 |
|---|
| 2026.06.04 | ₩6,934 | ₩7,019 | ₩6,760 | ₩6,947 | +0.19% | 13.7만 |
|---|
| 2026.06.03 | ₩6,747 | ₩6,987 | ₩6,687 | ₩6,800 | +0.79% | 5.9만 |
|---|
| 2026.06.02 | ₩6,747 | ₩6,870 | ₩6,680 | ₩6,774 | +0.40% | 2.8만 |
|---|
| 2026.06.01 | ₩6,747 | ₩7,027 | ₩6,667 | ₩6,787 | +0.59% | 5.8만 |
|---|
| 2026.05.29 | ₩6,747 | ₩6,800 | ₩6,601 | ₩6,693 | -0.79% | 4만 |
|---|
| 2026.05.28 | ₩6,867 | ₩6,894 | ₩6,787 | ₩6,787 | -1.17% | 2만 |
|---|
| 2026.05.27 | ₩7,001 | ₩7,054 | ₩6,827 | ₩6,907 | -1.34% | 3.9만 |
|---|
| 2026.05.26 | ₩7,094 | ₩7,248 | ₩6,880 | ₩6,934 | -2.26% | 4.4만 |
|---|
| 2026.05.22 | ₩7,268 | ₩7,442 | ₩6,974 | ₩7,094 | -2.39% | 2.6만 |
|---|
| 2026.05.21 | ₩7,041 | ₩7,482 | ₩7,014 | ₩7,228 | +2.66% | 3만 |
|---|
| 2026.05.20 | ₩7,054 | ₩7,308 | ₩6,907 | ₩7,027 | -0.38% | 5.1만 |
|---|
| 2026.05.19 | ₩7,255 | ₩7,651 | ₩6,894 | ₩6,961 | -4.05% | 8.4만 |
|---|
| 2026.05.18 | ₩7,295 | ₩7,842 | ₩7,281 | ₩7,348 | +0.73% | 7만 |
|---|
| 2026.05.15 | ₩6,867 | ₩7,729 | ₩6,827 | ₩7,335 | +6.81% | 11.6만 |
|---|
| 2026.05.14 | ₩7,014 | ₩7,348 | ₩6,750 | ₩7,041 | +0.38% | 37.8만 |
|---|
| 2026.05.13 | ₩7,201 | ₩7,401 | ₩6,827 | ₩6,947 | -3.53% | 5.5만 |
|---|
| 2026.05.12 | ₩6,947 | ₩7,482 | ₩6,827 | ₩7,214 | +3.85% | 6.3만 |
|---|
| 2026.05.11 | ₩7,188 | ₩7,188 | ₩6,653 | ₩6,947 | -3.35% | 16.5만 |
|---|
| 2026.05.08 | ₩7,188 | ₩7,355 | ₩6,834 | ₩7,174 | -0.19% | 6.7만 |
|---|
| 2026.05.07 | ₩7,428 | ₩7,778 | ₩7,214 | ₩7,281 | -1.98% | 21.7만 |
|---|
| 2026.05.06 | ₩8,417 | ₩8,508 | ₩7,548 | ₩7,575 | -10.00% | 28.5만 |
|---|
| 2026.05.05 | ₩8,150 | ₩9,352 | ₩8,150 | ₩8,671 | +6.39% | 19.6만 |
|---|
| 2026.05.04 | ₩8,951 | ₩8,955 | ₩7,776 | ₩8,029 | -10.30% | 38.4만 |
|---|
| 2026.05.01 | ₩9,953 | ₩10,795 | ₩9,633 | ₩10,261 | +3.09% | 68.9만 |
|---|
| 2026.04.30 | ₩9,606 | ₩10,087 | ₩9,472 | ₩9,940 | +3.48% | 12.2만 |
|---|
| 2026.04.29 | ₩9,766 | ₩9,766 | ₩9,073 | ₩9,606 | -1.64% | 14.5만 |
|---|
| 2026.04.28 | ₩9,980 | ₩10,033 | ₩8,818 | ₩9,539 | -4.42% | 33.3만 |
|---|
| 2026.04.27 | ₩10,635 | ₩11,356 | ₩9,766 | ₩10,033 | -5.65% | 90.1만 |
|---|
| 2026.04.24 | ₩9,005 | ₩9,523 | ₩8,323 | ₩9,218 | +2.37% | 61.2만 |
|---|
| 2026.04.23 | ₩8,430 | ₩9,072 | ₩8,150 | ₩8,911 | +5.71% | 98.5만 |
|---|
| 2026.04.22 | ₩5,705 | ₩10,287 | ₩5,705 | ₩9,025 | +58.20% | 2191.9만 |
|---|
| 2026.04.21 | ₩5,317 | ₩5,344 | ₩5,157 | ₩5,224 | -1.76% | 6.4만 |
|---|
| 2026.04.20 | ₩5,224 | ₩5,464 | ₩5,224 | ₩5,317 | +1.79% | 8.3만 |
|---|
| 2026.04.17 | ₩5,224 | ₩5,404 | ₩5,090 | ₩5,224 | 0.00% | 30.5만 |
|---|
| 2026.04.16 | ₩5,161 | ₩5,384 | ₩5,144 | ₩5,157 | -0.08% | 18.2만 |
|---|
| 2026.04.15 | ₩5,144 | ₩5,357 | ₩5,137 | ₩5,197 | +1.04% | 3.1만 |
|---|
| 2026.04.14 | ₩5,170 | ₩5,324 | ₩4,970 | ₩5,210 | +0.78% | 5.3만 |
|---|
| 2026.04.13 | ₩5,210 | ₩5,377 | ₩5,090 | ₩5,224 | +0.26% | 7만 |
|---|
| 2026.04.10 | ₩5,277 | ₩5,478 | ₩5,037 | ₩5,170 | -2.03% | 2.1만 |
|---|
| 2026.04.09 | ₩5,237 | ₩5,357 | ₩5,037 | ₩5,277 | +0.77% | 5.6만 |
|---|
| 2026.04.08 | ₩5,063 | ₩5,251 | ₩4,970 | ₩5,224 | +3.17% | 5.4만 |
|---|
| 2026.04.07 | ₩5,197 | ₩5,197 | ₩5,010 | ₩5,023 | -3.34% | 9.9천 |
|---|
| 2026.04.06 | ₩5,210 | ₩5,331 | ₩5,144 | ₩5,197 | -0.26% | 4.1만 |
|---|
| 2026.04.02 | ₩4,783 | ₩5,411 | ₩4,783 | ₩5,170 | +8.10% | 4.3만 |
|---|
| 2026.04.01 | ₩4,770 | ₩4,943 | ₩4,758 | ₩4,850 | +1.68% | 6.5천 |
|---|
| 2026.03.31 | ₩4,729 | ₩4,917 | ₩4,729 | ₩4,843 | +2.40% | 1.2만 |
|---|
| 2026.03.30 | ₩4,783 | ₩4,870 | ₩4,729 | ₩4,729 | -1.12% | 1.6만 |
|---|
| 2026.03.27 | ₩4,917 | ₩5,104 | ₩4,810 | ₩4,810 | -2.17% | 1.7만 |
|---|
| 2026.03.26 | ₩5,104 | ₩5,145 | ₩4,957 | ₩4,997 | -2.09% | 2.1만 |
|---|
| 2026.03.25 | ₩4,957 | ₩5,140 | ₩4,812 | ₩5,104 | +2.96% | 1.6만 |
|---|
| 2026.03.24 | ₩4,609 | ₩4,997 | ₩4,609 | ₩4,903 | +6.38% | 3.8만 |
|---|
| 2026.03.23 | ₩4,542 | ₩4,743 | ₩4,502 | ₩4,596 | +1.18% | 5.9만 |
|---|
| 2026.03.20 | ₩4,729 | ₩4,743 | ₩4,502 | ₩4,609 | -2.54% | 9.6만 |
|---|
| 2026.03.19 | ₩4,890 | ₩4,890 | ₩4,716 | ₩4,836 | -1.09% | 7.7만 |
|---|
| 2026.03.18 | ₩4,997 | ₩5,010 | ₩4,843 | ₩4,890 | -2.14% | 2만 |
|---|
| 2026.03.17 | ₩4,930 | ₩5,104 | ₩4,930 | ₩4,983 | +1.08% | 1.6만 |
|---|
| 2026.03.16 | ₩4,930 | ₩5,077 | ₩4,917 | ₩4,917 | -0.27% | 8.5천 |
|---|
| 2026.03.13 | ₩4,943 | ₩5,017 | ₩4,852 | ₩4,943 | 0.00% | 4.3만 |
|---|
| 2026.03.12 | ₩5,063 | ₩5,063 | ₩4,689 | ₩4,917 | -2.90% | 5.6만 |
|---|
| 2026.03.11 | ₩5,023 | ₩5,157 | ₩4,903 | ₩5,037 | +0.27% | 5.3만 |
|---|
| 2026.03.10 | ₩4,957 | ₩5,464 | ₩4,770 | ₩5,077 | +2.43% | 8.1만 |
|---|
| 2026.03.09 | ₩4,983 | ₩5,077 | ₩4,890 | ₩4,997 | +0.27% | 6.5만 |
|---|
| 2026.03.06 | ₩4,890 | ₩5,062 | ₩4,770 | ₩5,050 | +3.28% | 4.6만 |
|---|
| 2026.03.05 | ₩5,251 | ₩5,251 | ₩4,876 | ₩4,983 | -5.09% | 2.8만 |
|---|
| 2026.03.04 | ₩5,317 | ₩5,339 | ₩5,077 | ₩5,210 | -2.01% | 3.6만 |
|---|
| 2026.03.03 | ₩5,157 | ₩5,331 | ₩4,957 | ₩5,237 | +1.55% | 8.7만 |
|---|
| 2026.03.02 | ₩5,411 | ₩5,451 | ₩5,077 | ₩5,371 | -0.74% | 4.9만 |
|---|
| 2026.02.27 | ₩5,184 | ₩5,451 | ₩5,050 | ₩5,371 | +3.61% | 4.7만 |
|---|
| 2026.02.26 | ₩4,770 | ₩5,224 | ₩4,770 | ₩5,224 | +9.52% | 5.7만 |
|---|
| 2026.02.25 | ₩4,770 | ₩4,890 | ₩4,756 | ₩4,770 | 0.00% | 13.4만 |
|---|
| 2026.02.24 | ₩4,663 | ₩4,917 | ₩4,656 | ₩4,783 | +2.58% | 4.6만 |
|---|
| 2026.02.23 | ₩4,783 | ₩4,903 | ₩4,649 | ₩4,703 | -1.68% | 2.5만 |
|---|
| 2026.02.20 | ₩4,703 | ₩4,943 | ₩4,636 | ₩4,810 | +2.27% | 7만 |
|---|
| 2026.02.19 | ₩4,756 | ₩4,917 | ₩4,676 | ₩4,729 | -0.56% | 2만 |
|---|
| 2026.02.18 | ₩4,636 | ₩4,850 | ₩4,636 | ₩4,743 | +2.31% | 3.2만 |
|---|
| 2026.02.17 | ₩4,689 | ₩4,783 | ₩4,502 | ₩4,703 | +0.28% | 5.6만 |
|---|
| 2026.02.13 | ₩4,703 | ₩4,847 | ₩4,676 | ₩4,743 | +0.85% | 3.6만 |
|---|
| 2026.02.12 | ₩4,863 | ₩4,876 | ₩4,676 | ₩4,729 | -2.75% | 2.4만 |
|---|
| 2026.02.11 | ₩4,756 | ₩4,876 | ₩4,689 | ₩4,836 | +1.69% | 2.4만 |
|---|
| 2026.02.10 | ₩4,700 | ₩4,957 | ₩4,700 | ₩4,743 | +0.91% | 5.5만 |
|---|
| 2026.02.09 | ₩4,623 | ₩4,783 | ₩4,516 | ₩4,703 | +1.73% | 10.1만 |
|---|
| 2026.02.06 | ₩4,596 | ₩4,755 | ₩4,516 | ₩4,623 | +0.58% | 2.4만 |
|---|
| 2026.02.05 | ₩4,743 | ₩4,830 | ₩4,596 | ₩4,596 | -3.10% | 6.1만 |
|---|
| 2026.02.04 | ₩4,957 | ₩4,998 | ₩4,796 | ₩4,796 | -3.23% | 3.7만 |
|---|
| 2026.02.03 | ₩5,010 | ₩5,108 | ₩4,796 | ₩4,943 | -1.33% | 4.6만 |
|---|
| 2026.02.02 | ₩4,957 | ₩5,023 | ₩4,890 | ₩4,983 | +0.54% | 4.3만 |
|---|
| 2026.01.30 | ₩5,077 | ₩5,117 | ₩4,978 | ₩5,023 | -1.05% | 2.8만 |
|---|
| 2026.01.29 | ₩5,117 | ₩5,184 | ₩5,010 | ₩5,090 | -0.52% | 4.5만 |
|---|
| 2026.01.28 | ₩5,037 | ₩5,304 | ₩4,997 | ₩5,130 | +1.86% | 6.6만 |
|---|
| 2026.01.27 | ₩5,090 | ₩5,277 | ₩5,023 | ₩5,037 | -1.05% | 10.5만 |
|---|
| 2026.01.26 | ₩5,264 | ₩5,357 | ₩5,130 | ₩5,157 | -2.03% | 10.3만 |
|---|
| 2026.01.23 | ₩5,464 | ₩5,518 | ₩5,237 | ₩5,264 | -3.67% | 9.8만 |
|---|
| 2026.01.22 | ₩5,491 | ₩5,812 | ₩5,478 | ₩5,518 | +0.49% | 10.1만 |
|---|
| 2026.01.21 | ₩5,705 | ₩6,119 | ₩5,598 | ₩5,611 | -1.64% | 14.3만 |
|---|
| 2026.01.20 | ₩4,957 | ₩5,878 | ₩4,823 | ₩5,772 | +16.44% | 42.9만 |
|---|
| 2026.01.16 | ₩7,442 | ₩7,682 | ₩7,138 | ₩7,295 | -1.97% | 13.2만 |
|---|
| 2026.01.15 | ₩7,695 | ₩7,756 | ₩7,361 | ₩7,442 | -3.30% | 12.5만 |
|---|
| 2026.01.14 | ₩7,602 | ₩7,882 | ₩7,492 | ₩7,722 | +1.58% | 9.2만 |
|---|
| 2026.01.13 | ₩7,842 | ₩7,869 | ₩7,388 | ₩7,548 | -3.75% | 4.6만 |
|---|
| 2026.01.12 | ₩7,869 | ₩8,076 | ₩7,735 | ₩7,802 | -0.85% | 7.2만 |
|---|
| 2026.01.09 | ₩7,882 | ₩8,216 | ₩7,635 | ₩7,802 | -1.02% | 8.5만 |
|---|
| 2026.01.08 | ₩7,482 | ₩7,989 | ₩7,482 | ₩7,949 | +6.25% | 8.7만 |
|---|
| 2026.01.07 | ₩7,602 | ₩7,976 | ₩7,495 | ₩7,508 | -1.23% | 16.1만 |
|---|
| 2026.01.06 | ₩7,241 | ₩7,682 | ₩7,241 | ₩7,629 | +5.35% | 8.7만 |
|---|
| 2026.01.05 | ₩7,174 | ₩7,468 | ₩7,067 | ₩7,348 | +2.42% | 9.9만 |
|---|
| 2026.01.02 | ₩7,067 | ₩7,268 | ₩7,054 | ₩7,188 | +1.70% | 4.1만 |
|---|
| 2025.12.31 | ₩7,094 | ₩7,241 | ₩7,014 | ₩7,054 | -0.56% | 6.4만 |
|---|
| 2025.12.30 | ₩7,255 | ₩7,335 | ₩7,033 | ₩7,081 | -2.39% | 14.1만 |
|---|
| 2025.12.29 | ₩7,508 | ₩7,575 | ₩7,134 | ₩7,335 | -2.31% | 23.8만 |
|---|
| 2025.12.26 | ₩7,388 | ₩7,629 | ₩7,174 | ₩7,522 | +1.81% | 7.8만 |
|---|
| 2025.12.24 | ₩7,442 | ₩7,602 | ₩7,361 | ₩7,428 | -0.18% | 5.9만 |
|---|
| 2025.12.23 | ₩7,335 | ₩7,642 | ₩7,335 | ₩7,442 | +1.46% | 10.2만 |
|---|
| 2025.12.22 | ₩7,415 | ₩7,653 | ₩7,300 | ₩7,455 | +0.54% | 19.8만 |
|---|
| 2025.12.19 | ₩7,014 | ₩7,589 | ₩7,014 | ₩7,401 | +5.52% | 28.7만 |
|---|
| 2025.12.18 | ₩6,880 | ₩7,081 | ₩6,855 | ₩7,001 | +1.75% | 5.9만 |
|---|
| 2025.12.17 | ₩6,800 | ₩7,022 | ₩6,653 | ₩6,887 | +1.28% | 24만 |
|---|
| 2025.12.16 | ₩6,774 | ₩7,308 | ₩6,760 | ₩6,907 | +1.97% | 20만 |
|---|
| 2025.12.15 | ₩6,787 | ₩6,934 | ₩6,613 | ₩6,880 | +1.38% | 21.1만 |
|---|
| 2025.12.12 | ₩6,921 | ₩7,027 | ₩6,693 | ₩6,774 | -2.12% | 26.6만 |
|---|
| 2025.12.11 | ₩7,001 | ₩7,081 | ₩6,720 | ₩6,907 | -1.34% | 18.1만 |
|---|
| 2025.12.10 | ₩6,934 | ₩7,234 | ₩6,827 | ₩7,027 | +1.35% | 22.1만 |
|---|
| 2025.12.09 | ₩6,947 | ₩7,308 | ₩6,827 | ₩6,934 | -0.19% | 23.7만 |
|---|
| 2025.12.08 | ₩7,762 | ₩7,949 | ₩6,947 | ₩7,081 | -8.78% | 160.7만 |
|---|
| 2025.12.05 | ₩6,827 | ₩7,949 | ₩6,573 | ₩7,749 | +13.50% | 1549.4만 |
|---|
| 2025.12.04 | ₩5,424 | ₩5,731 | ₩5,424 | ₩5,518 | +1.72% | 4.7만 |
|---|
| 2025.12.03 | ₩5,157 | ₩5,812 | ₩5,150 | ₩5,478 | +6.22% | 11.8만 |
|---|
| 2025.12.02 | ₩4,890 | ₩5,197 | ₩4,838 | ₩5,117 | +4.64% | 2.7만 |
|---|
| 2025.12.01 | ₩5,130 | ₩5,344 | ₩5,077 | ₩5,077 | -1.04% | 2.8만 |
|---|
| 2025.11.28 | ₩5,184 | ₩5,328 | ₩5,013 | ₩5,328 | +2.78% | 8.8천 |
|---|
| 2025.11.26 | ₩5,090 | ₩5,224 | ₩4,863 | ₩5,224 | +2.62% | 2.1만 |
|---|
| 2025.11.25 | ₩5,037 | ₩5,144 | ₩4,890 | ₩5,144 | +2.12% | 3.4만 |
|---|
| 2025.11.24 | ₩4,890 | ₩5,184 | ₩4,823 | ₩5,023 | +2.73% | 8.2만 |
|---|
| 2025.11.21 | ₩4,886 | ₩4,997 | ₩4,836 | ₩4,863 | -0.46% | 1.2만 |
|---|
| 2025.11.20 | ₩5,077 | ₩5,077 | ₩4,783 | ₩4,836 | -4.74% | 1.3만 |
|---|
| 2025.11.19 | ₩5,063 | ₩5,063 | ₩4,823 | ₩5,050 | -0.26% | 2.2만 |
|---|
| 2025.11.18 | ₩4,957 | ₩5,144 | ₩4,872 | ₩5,144 | +3.77% | 2.1만 |
|---|
| 2025.11.17 | ₩5,063 | ₩5,080 | ₩4,970 | ₩5,023 | -0.79% | 1.4만 |
|---|
| 2025.11.14 | ₩5,077 | ₩5,185 | ₩5,037 | ₩5,104 | +0.53% | 2.1만 |
|---|
| 2025.11.13 | ₩5,077 | ₩5,438 | ₩4,783 | ₩5,184 | +2.11% | 10.1만 |
|---|
| 2025.11.12 | ₩5,384 | ₩5,531 | ₩5,304 | ₩5,337 | -0.87% | 3.9만 |
|---|
| 2025.11.11 | ₩4,836 | ₩5,651 | ₩4,836 | ₩5,438 | +12.43% | 21.4만 |
|---|
| 2025.11.10 | ₩4,689 | ₩5,104 | ₩4,623 | ₩4,983 | +6.27% | 14만 |
|---|
| 2025.11.07 | ₩4,516 | ₩4,823 | ₩4,462 | ₩4,703 | +4.14% | 3.2만 |
|---|
| 2025.11.06 | ₩4,676 | ₩4,755 | ₩4,409 | ₩4,596 | -1.71% | 5.7만 |
|---|
| 2025.11.05 | ₩4,770 | ₩4,796 | ₩4,689 | ₩4,689 | -1.68% | 1.6만 |
|---|
| 2025.11.04 | ₩4,689 | ₩4,876 | ₩4,689 | ₩4,756 | +1.42% | 2만 |
|---|
| 2025.11.03 | ₩4,756 | ₩4,888 | ₩4,756 | ₩4,836 | +1.69% | 5.1만 |
|---|
| 2025.10.31 | ₩4,930 | ₩4,995 | ₩4,770 | ₩4,770 | -3.25% | 2.5만 |
|---|
| 2025.10.30 | ₩5,010 | ₩5,029 | ₩4,903 | ₩4,943 | -1.33% | 2.4만 |
|---|
| 2025.10.29 | ₩5,170 | ₩5,197 | ₩5,063 | ₩5,063 | -2.07% | 2.7만 |
|---|
| 2025.10.28 | ₩5,077 | ₩5,264 | ₩5,023 | ₩5,170 | +1.84% | 2.2만 |
|---|
| 2025.10.27 | ₩5,304 | ₩5,304 | ₩5,037 | ₩5,077 | -4.28% | 5.4만 |
|---|
| 2025.10.24 | ₩5,277 | ₩5,411 | ₩5,237 | ₩5,304 | +0.51% | 3.8만 |
|---|
| 2025.10.23 | ₩5,277 | ₩5,411 | ₩5,277 | ₩5,277 | 0.00% | 1.9만 |
|---|
| 2025.10.22 | ₩5,291 | ₩5,357 | ₩5,130 | ₩5,277 | -0.25% | 7.4만 |
|---|
| 2025.10.21 | ₩5,331 | ₩5,504 | ₩5,277 | ₩5,371 | +0.75% | 2.4만 |
|---|
| 2025.10.20 | ₩5,464 | ₩5,598 | ₩5,397 | ₩5,411 | -0.98% | 2.7만 |
|---|
| 2025.10.17 | ₩5,558 | ₩5,571 | ₩5,224 | ₩5,464 | -1.68% | 5.3만 |
|---|
| 2025.10.16 | ₩5,638 | ₩5,691 | ₩5,531 | ₩5,544 | -1.66% | 3.7만 |
|---|
| 2025.10.15 | ₩5,451 | ₩5,745 | ₩5,451 | ₩5,651 | +3.68% | 5.8만 |
|---|
| 2025.10.14 | ₩5,678 | ₩5,705 | ₩5,491 | ₩5,518 | -2.82% | 4만 |
|---|
| 2025.10.13 | ₩5,638 | ₩5,865 | ₩5,544 | ₩5,785 | +2.61% | 8.6만 |
|---|
| 2025.10.10 | ₩5,772 | ₩5,865 | ₩5,438 | ₩5,558 | -3.70% | 8.5만 |
|---|