시장 데이터를 불러오는 중
전체 종목
투시 롤 인더스트리스 과거 주가
Tootsie Roll Industries, Inc. Common Stock · TR · NYSE
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tootsie Roll Industries, Inc. Common Stock · TR · NYSE
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,125 | ₩50,607 | ₩49,683 | ₩50,152 | +0.05% | 11만 |
| 2026.10.08 | ₩49,483 | ₩50,446 | ₩49,416 | ₩50,299 | +1.65% | 14.6만 |
| 2026.10.07 | ₩49,991 | ₩50,219 | ₩49,295 | ₩49,389 | -1.20% | 18.7만 |
| 2026.10.06 | ₩50,165 | ₩50,727 | ₩49,897 | ₩49,991 | -0.35% | 12.2만 |
| 2026.10.05 | ₩50,995 | ₩51,115 | ₩50,326 | ₩50,326 | -1.31% | 17.5만 |
| 2026.10.02 | ₩50,968 | ₩51,530 | ₩50,660 | ₩50,834 | -0.26% | 14.3만 |
| 2026.10.01 | ₩50,178 | ₩50,647 | ₩49,817 | ₩50,633 | +0.91% | 17.7만 |
| 2026.09.30 | ₩51,062 | ₩51,128 | ₩50,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,272 |
| -1.55% |
| 18.3만 |
| 2026.09.29 | ₩50,085 | ₩50,888 | ₩49,978 | ₩50,861 | +1.55% | 15.6만 |
|---|
| 2026.09.28 | ₩50,513 | ₩51,035 | ₩50,205 | ₩50,553 | +0.08% | 22.4만 |
|---|
| 2026.09.25 | ₩50,379 | ₩51,048 | ₩50,045 | ₩50,901 | +1.04% | 46.2만 |
|---|
| 2026.09.24 | ₩50,914 | ₩51,169 | ₩50,312 | ₩50,526 | -0.76% | 16만 |
|---|
| 2026.09.23 | ₩50,446 | ₩50,834 | ₩50,111 | ₩50,807 | +0.72% | 11.1만 |
|---|
| 2026.09.22 | ₩50,165 | ₩50,620 | ₩50,004 | ₩50,219 | +0.11% | 10.8만 |
|---|
| 2026.09.21 | ₩49,710 | ₩50,165 | ₩49,710 | ₩49,857 | +0.30% | 12.8만 |
|---|
| 2026.09.18 | ₩50,125 | ₩50,312 | ₩49,215 | ₩50,312 | +0.37% | 45.1만 |
|---|
| 2026.09.17 | ₩51,062 | ₩51,062 | ₩50,192 | ₩50,433 | -1.23% | 15.6만 |
|---|
| 2026.09.16 | ₩50,500 | ₩51,062 | ₩50,500 | ₩50,794 | +0.58% | 13.1만 |
|---|
| 2026.09.15 | ₩51,543 | ₩51,543 | ₩50,433 | ₩50,526 | -1.97% | 12.5만 |
|---|
| 2026.09.14 | ₩52,694 | ₩53,350 | ₩50,954 | ₩51,985 | -1.35% | 15.4만 |
|---|
| 2026.09.11 | ₩51,543 | ₩52,065 | ₩50,941 | ₩52,038 | +0.96% | 11.6만 |
|---|
| 2026.09.10 | ₩51,048 | ₩51,409 | ₩50,607 | ₩51,329 | +0.55% | 16.4만 |
|---|
| 2026.09.09 | ₩51,356 | ₩51,356 | ₩50,433 | ₩51,062 | -0.57% | 14.7만 |
|---|
| 2026.09.08 | ₩51,931 | ₩51,931 | ₩50,620 | ₩51,717 | -0.41% | 16.6만 |
|---|
| 2026.09.04 | ₩51,570 | ₩52,172 | ₩51,369 | ₩51,891 | +0.62% | 13.5만 |
|---|
| 2026.09.03 | ₩53,136 | ₩53,189 | ₩51,677 | ₩51,918 | -2.29% | 18.2만 |
|---|
| 2026.09.02 | ₩54,313 | ₩54,313 | ₩52,828 | ₩53,443 | -1.60% | 16.3만 |
|---|
| 2026.09.01 | ₩54,982 | ₩55,236 | ₩53,898 | ₩53,938 | -1.90% | 14.6만 |
|---|
| 2026.08.31 | ₩55,076 | ₩55,397 | ₩53,831 | ₩54,674 | -0.73% | 13.2만 |
|---|
| 2026.08.28 | ₩54,902 | ₩55,290 | ₩54,755 | ₩55,223 | +0.58% | 9.8만 |
|---|
| 2026.08.27 | ₩54,741 | ₩55,129 | ₩54,032 | ₩54,701 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩55,477 | ₩55,691 | ₩54,982 | ₩55,276 | -0.36% | 12.7만 |
|---|
| 2026.08.25 | ₩55,611 | ₩55,785 | ₩54,875 | ₩55,384 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩55,236 | ₩56,173 | ₩55,236 | ₩55,450 | +0.39% | 15.4만 |
|---|
| 2026.08.21 | ₩56,066 | ₩56,133 | ₩54,741 | ₩54,848 | -2.17% | 15.7만 |
|---|
| 2026.08.20 | ₩55,036 | ₩56,173 | ₩54,862 | ₩55,758 | +1.31% | 13.5만 |
|---|
| 2026.08.19 | ₩54,741 | ₩55,798 | ₩54,487 | ₩55,196 | +0.83% | 15만 |
|---|
| 2026.08.18 | ₩54,353 | ₩55,089 | ₩54,099 | ₩54,206 | -0.27% | 14.8만 |
|---|
| 2026.08.17 | ₩54,139 | ₩54,607 | ₩53,778 | ₩53,791 | -0.64% | 14.7만 |
|---|
| 2026.08.14 | ₩53,751 | ₩54,781 | ₩53,323 | ₩54,755 | +1.87% | 13.2만 |
|---|
| 2026.08.13 | ₩54,741 | ₩54,768 | ₩53,082 | ₩53,845 | -1.64% | 26.9만 |
|---|
| 2026.08.12 | ₩52,440 | ₩54,326 | ₩52,186 | ₩54,233 | +3.42% | 13만 |
|---|
| 2026.08.11 | ₩52,774 | ₩53,350 | ₩52,774 | ₩52,935 | +0.30% | 10.2만 |
|---|
| 2026.08.10 | ₩52,707 | ₩53,216 | ₩52,226 | ₩52,921 | +0.41% | 9.8만 |
|---|
| 2026.08.07 | ₩52,868 | ₩53,778 | ₩52,868 | ₩53,029 | +0.30% | 10만 |
|---|
| 2026.08.06 | ₩53,898 | ₩54,246 | ₩53,042 | ₩53,189 | -1.32% | 12.3만 |
|---|
| 2026.08.05 | ₩53,376 | ₩53,403 | ₩52,547 | ₩53,310 | -0.13% | 13.3만 |
|---|
| 2026.08.04 | ₩52,440 | ₩53,510 | ₩51,864 | ₩53,002 | +1.07% | 16.1만 |
|---|
| 2026.08.03 | ₩52,614 | ₩53,483 | ₩52,359 | ₩52,748 | +0.25% | 14.1만 |
|---|
| 2026.07.31 | ₩52,400 | ₩52,814 | ₩52,052 | ₩52,212 | -0.36% | 11.7만 |
|---|
| 2026.07.30 | ₩52,119 | ₩52,748 | ₩51,075 | ₩52,707 | +1.13% | 15.8만 |
|---|
| 2026.07.29 | ₩52,239 | ₩53,644 | ₩52,119 | ₩52,948 | +1.36% | 16.1만 |
|---|
| 2026.07.28 | ₩52,400 | ₩53,430 | ₩52,012 | ₩52,333 | -0.13% | 14.8만 |
|---|
| 2026.07.27 | ₩50,473 | ₩51,878 | ₩50,259 | ₩51,624 | +2.28% | 19.8만 |
|---|
| 2026.07.24 | ₩50,219 | ₩51,423 | ₩49,777 | ₩50,205 | -0.03% | 13.6만 |
|---|
| 2026.07.23 | ₩52,694 | ₩52,694 | ₩50,232 | ₩50,740 | -3.71% | 27.9만 |
|---|
| 2026.07.22 | ₩52,012 | ₩53,002 | ₩51,784 | ₩52,748 | +1.41% | 17.6만 |
|---|
| 2026.07.21 | ₩51,690 | ₩52,172 | ₩51,557 | ₩52,012 | +0.62% | 12.5만 |
|---|
| 2026.07.20 | ₩52,092 | ₩52,533 | ₩50,486 | ₩52,212 | +0.23% | 13만 |
|---|
| 2026.07.17 | ₩53,136 | ₩53,979 | ₩52,186 | ₩52,293 | -1.59% | 16.4만 |
|---|
| 2026.07.16 | ₩52,333 | ₩53,524 | ₩52,333 | ₩52,788 | +0.87% | 16.7만 |
|---|
| 2026.07.15 | ₩50,834 | ₩52,092 | ₩50,553 | ₩51,811 | +1.92% | 16.7만 |
|---|
| 2026.07.14 | ₩50,540 | ₩51,543 | ₩49,951 | ₩51,048 | +1.01% | 21.9만 |
|---|
| 2026.07.13 | ₩51,409 | ₩52,520 | ₩50,740 | ₩50,874 | -1.04% | 17만 |
|---|
| 2026.07.10 | ₩50,633 | ₩51,583 | ₩50,633 | ₩51,062 | +0.85% | 16.1만 |
|---|
| 2026.07.09 | ₩49,871 | ₩51,583 | ₩49,871 | ₩50,888 | +2.04% | 21.3만 |
|---|
| 2026.07.08 | ₩51,717 | ₩51,851 | ₩50,714 | ₩51,209 | -0.98% | 25.3만 |
|---|
| 2026.07.07 | ₩52,199 | ₩53,015 | ₩51,182 | ₩51,450 | -1.44% | 20.6만 |
|---|
| 2026.07.06 | ₩54,728 | ₩54,728 | ₩51,316 | ₩51,383 | -6.11% | 21.2만 |
|---|
| 2026.07.02 | ₩53,898 | ₩54,822 | ₩53,577 | ₩54,567 | +1.24% | 23만 |
|---|
| 2026.07.01 | ₩52,921 | ₩53,711 | ₩52,814 | ₩53,577 | +1.24% | 20.5만 |
|---|
| 2026.06.30 | ₩52,828 | ₩53,376 | ₩52,025 | ₩52,921 | +0.18% | 29.8만 |
|---|
| 2026.06.29 | ₩51,182 | ₩53,202 | ₩50,888 | ₩52,801 | +3.16% | 39.2만 |
|---|
| 2026.06.26 | ₩49,710 | ₩51,784 | ₩49,710 | ₩50,901 | +2.40% | 258.3만 |
|---|
| 2026.06.25 | ₩50,821 | ₩51,771 | ₩49,081 | ₩49,322 | -2.95% | 34.6만 |
|---|
| 2026.06.24 | ₩50,018 | ₩50,914 | ₩49,723 | ₩50,767 | +1.50% | 36.2만 |
|---|
| 2026.06.23 | ₩49,376 | ₩49,737 | ₩48,921 | ₩49,670 | +0.60% | 28.5만 |
|---|
| 2026.06.22 | ₩48,171 | ₩48,747 | ₩47,957 | ₩48,439 | +0.56% | 26.9만 |
|---|
| 2026.06.18 | ₩49,228 | ₩49,630 | ₩47,877 | ₩48,492 | -1.49% | 33.6만 |
|---|
| 2026.06.17 | ₩50,754 | ₩50,968 | ₩49,135 | ₩49,750 | -1.98% | 18.3만 |
|---|
| 2026.06.16 | ₩50,767 | ₩51,209 | ₩50,098 | ₩51,128 | +0.71% | 18.2만 |
|---|
| 2026.06.15 | ₩51,503 | ₩51,891 | ₩50,433 | ₩50,660 | -1.64% | 17만 |
|---|
| 2026.06.12 | ₩51,704 | ₩52,881 | ₩51,463 | ₩52,025 | +0.62% | 19.4만 |
|---|
| 2026.06.11 | ₩53,269 | ₩53,269 | ₩51,637 | ₩51,838 | -2.69% | 21.2만 |
|---|
| 2026.06.10 | ₩51,664 | ₩52,988 | ₩51,664 | ₩52,841 | +2.28% | 20.7만 |
|---|
| 2026.06.09 | ₩51,021 | ₩52,319 | ₩50,901 | ₩51,664 | +1.26% | 17.5만 |
|---|
| 2026.06.08 | ₩51,262 | ₩51,610 | ₩50,486 | ₩50,821 | -0.86% | 15.4만 |
|---|
| 2026.06.05 | ₩51,436 | ₩52,400 | ₩51,209 | ₩51,369 | -0.13% | 17.1만 |
|---|
| 2026.06.04 | ₩51,209 | ₩51,209 | ₩50,352 | ₩50,941 | -0.52% | 13.4만 |
|---|
| 2026.06.03 | ₩49,964 | ₩51,316 | ₩49,697 | ₩50,392 | +0.86% | 19.7만 |
|---|
| 2026.06.02 | ₩49,911 | ₩50,687 | ₩49,402 | ₩50,071 | +0.32% | 18만 |
|---|
| 2026.06.01 | ₩49,871 | ₩51,048 | ₩49,764 | ₩50,111 | +0.48% | 22.1만 |
|---|
| 2026.05.29 | ₩50,406 | ₩51,155 | ₩49,764 | ₩50,459 | +0.11% | 27.3만 |
|---|
| 2026.05.28 | ₩50,446 | ₩50,914 | ₩49,723 | ₩50,660 | +0.42% | 17.9만 |
|---|
| 2026.05.27 | ₩49,991 | ₩51,289 | ₩49,964 | ₩50,566 | +1.15% | 25.4만 |
|---|
| 2026.05.26 | ₩53,055 | ₩53,403 | ₩49,563 | ₩50,045 | -5.67% | 38.3만 |
|---|
| 2026.05.22 | ₩54,126 | ₩54,781 | ₩53,591 | ₩53,604 | -0.96% | 14.7만 |
|---|
| 2026.05.21 | ₩53,858 | ₩54,380 | ₩52,801 | ₩54,246 | +0.72% | 8.4만 |
|---|
| 2026.05.20 | ₩54,353 | ₩54,447 | ₩52,694 | ₩54,045 | -0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩55,651 | ₩56,173 | ₩54,594 | ₩54,674 | -1.76% | 13.3만 |
|---|
| 2026.05.18 | ₩54,086 | ₩55,825 | ₩54,086 | ₩55,678 | +2.94% | 13.2만 |
|---|
| 2026.05.15 | ₩54,286 | ₩54,995 | ₩53,524 | ₩54,219 | -0.12% | 14.8만 |
|---|
| 2026.05.14 | ₩54,581 | ₩54,714 | ₩53,323 | ₩54,005 | -1.05% | 10.7만 |
|---|
| 2026.05.13 | ₩54,407 | ₩54,808 | ₩52,587 | ₩54,286 | -0.22% | 20.7만 |
|---|
| 2026.05.12 | ₩55,116 | ₩55,397 | ₩53,524 | ₩54,300 | -1.48% | 17.5만 |
|---|
| 2026.05.11 | ₩56,574 | ₩56,976 | ₩54,567 | ₩54,567 | -3.55% | 20.5만 |
|---|
| 2026.05.08 | ₩57,337 | ₩58,113 | ₩56,561 | ₩56,869 | -0.82% | 9.6만 |
|---|
| 2026.05.07 | ₩56,146 | ₩57,324 | ₩54,862 | ₩57,190 | +1.86% | 10.7만 |
|---|
| 2026.05.06 | ₩56,869 | ₩57,123 | ₩55,986 | ₩55,986 | -1.55% | 12.5만 |
|---|
| 2026.05.05 | ₩55,852 | ₩57,056 | ₩55,557 | ₩56,534 | +1.22% | 9만 |
|---|
| 2026.05.04 | ₩56,789 | ₩57,083 | ₩55,531 | ₩55,946 | -1.48% | 10.5만 |
|---|
| 2026.05.01 | ₩57,150 | ₩57,230 | ₩55,691 | ₩56,869 | -0.49% | 13.4만 |
|---|
| 2026.04.30 | ₩56,628 | ₩57,257 | ₩55,584 | ₩56,494 | -0.24% | 12.1만 |
|---|
| 2026.04.29 | ₩57,150 | ₩57,886 | ₩56,334 | ₩56,548 | -1.05% | 10만 |
|---|
| 2026.04.28 | ₩56,454 | ₩57,632 | ₩55,571 | ₩57,578 | +1.99% | 10.2만 |
|---|
| 2026.04.27 | ₩55,825 | ₩56,695 | ₩54,059 | ₩55,745 | -0.14% | 12.1만 |
|---|
| 2026.04.24 | ₩56,775 | ₩57,578 | ₩55,370 | ₩55,986 | -1.39% | 11.7만 |
|---|
| 2026.04.23 | ₩56,280 | ₩57,886 | ₩56,227 | ₩57,016 | +1.31% | 10.5만 |
|---|
| 2026.04.22 | ₩56,186 | ₩56,293 | ₩55,491 | ₩55,999 | -0.33% | 7.9만 |
|---|
| 2026.04.21 | ₩55,571 | ₩56,467 | ₩55,236 | ₩56,093 | +0.94% | 9.9만 |
|---|
| 2026.04.20 | ₩57,337 | ₩57,926 | ₩55,838 | ₩55,838 | -2.61% | 14.6만 |
|---|
| 2026.04.17 | ₩56,186 | ₩57,404 | ₩55,731 | ₩57,324 | +2.02% | 12.2만 |
|---|
| 2026.04.16 | ₩56,387 | ₩57,110 | ₩55,905 | ₩56,293 | -0.17% | 11.4만 |
|---|
| 2026.04.15 | ₩57,524 | ₩57,524 | ₩56,293 | ₩56,775 | -1.30% | 9.4만 |
|---|
| 2026.04.14 | ₩58,796 | ₩59,251 | ₩57,632 | ₩57,698 | -1.87% | 8.7만 |
|---|
| 2026.04.13 | ₩59,318 | ₩59,639 | ₩57,926 | ₩59,117 | -0.34% | 9.8만 |
|---|
| 2026.04.10 | ₩59,772 | ₩60,294 | ₩59,063 | ₩59,184 | -0.98% | 8만 |
|---|
| 2026.04.09 | ₩58,648 | ₩60,161 | ₩58,648 | ₩59,960 | +2.24% | 10.3만 |
|---|
| 2026.04.08 | ₩58,421 | ₩59,465 | ₩57,391 | ₩59,170 | +1.28% | 14.7만 |
|---|
| 2026.04.07 | ₩58,849 | ₩59,130 | ₩57,979 | ₩58,046 | -1.36% | 10.8만 |
|---|
| 2026.04.06 | ₩58,274 | ₩59,665 | ₩58,207 | ₩58,689 | +0.71% | 10.6만 |
|---|
| 2026.04.02 | ₩57,979 | ₩58,595 | ₩57,337 | ₩58,515 | +0.92% | 9.6만 |
|---|
| 2026.04.01 | ₩56,855 | ₩58,006 | ₩56,735 | ₩57,591 | +1.29% | 11.9만 |
|---|
| 2026.03.31 | ₩57,391 | ₩58,836 | ₩56,441 | ₩57,163 | -0.40% | 13.5만 |
|---|
| 2026.03.30 | ₩57,203 | ₩57,605 | ₩56,307 | ₩57,310 | +0.19% | 11.9만 |
|---|
| 2026.03.27 | ₩55,598 | ₩57,177 | ₩55,250 | ₩56,681 | +1.95% | 11만 |
|---|
| 2026.03.26 | ₩55,758 | ₩56,441 | ₩55,611 | ₩55,691 | -0.12% | 11.2만 |
|---|
| 2026.03.25 | ₩56,307 | ₩56,307 | ₩54,607 | ₩55,825 | -0.86% | 9만 |
|---|
| 2026.03.24 | ₩55,196 | ₩56,548 | ₩55,116 | ₩55,678 | +0.87% | 11.2만 |
|---|
| 2026.03.23 | ₩54,741 | ₩56,093 | ₩54,059 | ₩55,236 | +0.90% | 16.7만 |
|---|
| 2026.03.20 | ₩55,330 | ₩55,491 | ₩54,112 | ₩54,219 | -2.01% | 38.4만 |
|---|
| 2026.03.19 | ₩55,798 | ₩56,213 | ₩53,791 | ₩54,929 | -1.56% | 15.6만 |
|---|
| 2026.03.18 | ₩56,160 | ₩56,253 | ₩55,076 | ₩55,959 | -0.36% | 15.9만 |
|---|
| 2026.03.17 | ₩56,735 | ₩57,243 | ₩54,714 | ₩56,561 | -0.31% | 12.8만 |
|---|
| 2026.03.16 | ₩57,377 | ₩58,073 | ₩56,213 | ₩56,735 | -1.12% | 12.8만 |
|---|
| 2026.03.13 | ₩55,651 | ₩56,882 | ₩55,384 | ₩56,722 | +1.92% | 17.1만 |
|---|
| 2026.03.12 | ₩54,795 | ₩55,959 | ₩54,086 | ₩55,290 | +0.90% | 12.2만 |
|---|
| 2026.03.11 | ₩54,995 | ₩55,919 | ₩54,219 | ₩54,835 | -0.29% | 16.8만 |
|---|
| 2026.03.10 | ₩56,227 | ₩57,083 | ₩54,862 | ₩55,571 | -1.17% | 13.7만 |
|---|
| 2026.03.09 | ₩55,611 | ₩57,685 | ₩55,544 | ₩56,655 | +1.88% | 16.4만 |
|---|
| 2026.03.06 | ₩54,741 | ₩56,427 | ₩54,447 | ₩56,146 | +2.57% | 15.4만 |
|---|
| 2026.03.05 | ₩55,932 | ₩57,243 | ₩53,805 | ₩55,384 | -0.98% | 14.8만 |
|---|
| 2026.03.04 | ₩54,979 | ₩56,654 | ₩54,654 | ₩56,122 | +2.08% | 16.5만 |
|---|
| 2026.03.03 | ₩55,083 | ₩55,199 | ₩54,095 | ₩54,641 | -0.80% | 22.3만 |
|---|
| 2026.03.02 | ₩54,914 | ₩56,745 | ₩54,771 | ₩55,823 | +1.66% | 26.3만 |
|---|
| 2026.02.27 | ₩54,511 | ₩55,472 | ₩54,511 | ₩54,862 | +0.64% | 15.9만 |
|---|
| 2026.02.26 | ₩54,680 | ₩55,057 | ₩54,069 | ₩54,537 | -0.26% | 10.7만 |
|---|
| 2026.02.25 | ₩55,135 | ₩55,745 | ₩53,290 | ₩54,368 | -1.39% | 13.1만 |
|---|
| 2026.02.24 | ₩55,096 | ₩55,485 | ₩54,472 | ₩55,394 | +0.54% | 10.1만 |
|---|
| 2026.02.23 | ₩53,692 | ₩55,057 | ₩53,264 | ₩54,706 | +1.89% | 9.8만 |
|---|
| 2026.02.20 | ₩53,718 | ₩54,407 | ₩53,316 | ₩53,926 | +0.39% | 19만 |
|---|
| 2026.02.19 | ₩54,004 | ₩54,459 | ₩53,602 | ₩53,628 | -0.70% | 11.3만 |
|---|
| 2026.02.18 | ₩54,316 | ₩54,316 | ₩53,160 | ₩54,004 | -0.57% | 11.6만 |
|---|
| 2026.02.17 | ₩54,667 | ₩55,524 | ₩54,095 | ₩54,563 | -0.19% | 21만 |
|---|
| 2026.02.13 | ₩53,524 | ₩55,031 | ₩52,601 | ₩54,563 | +1.94% | 12.8만 |
|---|
| 2026.02.12 | ₩52,471 | ₩55,576 | ₩52,069 | ₩53,498 | +1.96% | 19.7만 |
|---|
| 2026.02.11 | ₩51,315 | ₩52,640 | ₩50,925 | ₩51,978 | +1.29% | 13만 |
|---|
| 2026.02.10 | ₩50,692 | ₩51,913 | ₩50,276 | ₩51,510 | +1.61% | 13.3만 |
|---|
| 2026.02.09 | ₩50,795 | ₩50,808 | ₩49,483 | ₩50,484 | -0.61% | 12만 |
|---|
| 2026.02.06 | ₩50,730 | ₩51,562 | ₩50,614 | ₩51,042 | +0.61% | 14.5만 |
|---|
| 2026.02.05 | ₩50,938 | ₩51,588 | ₩50,588 | ₩50,860 | -0.15% | 16만 |
|---|
| 2026.02.04 | ₩50,406 | ₩51,172 | ₩50,185 | ₩50,484 | +0.15% | 13.7만 |
|---|
| 2026.02.03 | ₩50,055 | ₩50,886 | ₩49,691 | ₩50,003 | -0.10% | 11.8만 |
|---|
| 2026.02.02 | ₩49,211 | ₩50,224 | ₩49,211 | ₩50,224 | +2.06% | 11.1만 |
|---|
| 2026.01.30 | ₩48,145 | ₩49,288 | ₩48,119 | ₩49,211 | +2.21% | 14.7만 |
|---|
| 2026.01.29 | ₩48,392 | ₩48,925 | ₩48,041 | ₩48,158 | -0.48% | 12.4만 |
|---|
| 2026.01.28 | ₩48,223 | ₩48,678 | ₩47,872 | ₩48,288 | +0.13% | 8.4만 |
|---|
| 2026.01.27 | ₩48,587 | ₩48,925 | ₩47,782 | ₩48,691 | +0.21% | 10.9만 |
|---|
| 2026.01.26 | ₩48,912 | ₩49,639 | ₩48,522 | ₩48,561 | -0.72% | 12.6만 |
|---|
| 2026.01.23 | ₩48,951 | ₩49,509 | ₩48,197 | ₩48,782 | -0.35% | 8.5만 |
|---|
| 2026.01.22 | ₩48,925 | ₩49,483 | ₩48,483 | ₩49,003 | +0.16% | 11만 |
|---|
| 2026.01.21 | ₩49,016 | ₩49,094 | ₩48,405 | ₩48,873 | -0.29% | 12.1만 |
|---|
| 2026.01.20 | ₩48,340 | ₩49,535 | ₩48,301 | ₩49,120 | +1.61% | 9.7만 |
|---|
| 2026.01.16 | ₩48,912 | ₩49,327 | ₩48,223 | ₩48,548 | -0.74% | 10.3만 |
|---|
| 2026.01.15 | ₩48,730 | ₩49,483 | ₩48,613 | ₩49,107 | +0.77% | 11만 |
|---|
| 2026.01.14 | ₩48,522 | ₩49,107 | ₩47,924 | ₩49,029 | +1.04% | 8.7만 |
|---|
| 2026.01.13 | ₩48,028 | ₩49,055 | ₩47,496 | ₩48,691 | +1.38% | 9.7만 |
|---|
| 2026.01.12 | ₩47,704 | ₩48,561 | ₩47,301 | ₩48,158 | +0.95% | 6.8만 |
|---|
| 2026.01.09 | ₩47,704 | ₩47,963 | ₩47,340 | ₩47,678 | -0.05% | 7.3만 |
|---|
| 2026.01.08 | ₩46,508 | ₩47,872 | ₩46,508 | ₩47,846 | +2.88% | 15.1만 |
|---|
| 2026.01.07 | ₩46,950 | ₩46,950 | ₩45,820 | ₩46,560 | -0.83% | 11.9만 |
|---|
| 2026.01.06 | ₩46,301 | ₩46,911 | ₩45,612 | ₩46,820 | +1.12% | 11.1만 |
|---|
| 2026.01.05 | ₩46,080 | ₩47,106 | ₩45,378 | ₩46,469 | +0.85% | 14.9만 |
|---|
| 2026.01.02 | ₩47,418 | ₩47,691 | ₩45,989 | ₩46,002 | -2.99% | 11.1만 |
|---|
| 2025.12.31 | ₩47,782 | ₩47,911 | ₩47,054 | ₩47,587 | -0.41% | 12.6만 |
|---|
| 2025.12.30 | ₩48,119 | ₩48,717 | ₩47,704 | ₩47,833 | -0.59% | 9.7만 |
|---|
| 2025.12.29 | ₩48,717 | ₩48,886 | ₩47,704 | ₩48,184 | -1.09% | 10.3만 |
|---|
| 2025.12.26 | ₩48,587 | ₩49,587 | ₩48,119 | ₩48,678 | +0.19% | 11.5만 |
|---|
| 2025.12.24 | ₩48,782 | ₩48,795 | ₩48,288 | ₩48,613 | -0.35% | 6.7만 |
|---|
| 2025.12.23 | ₩48,535 | ₩49,146 | ₩48,223 | ₩48,522 | -0.03% | 12만 |
|---|
| 2025.12.22 | ₩48,873 | ₩49,392 | ₩48,236 | ₩48,756 | -0.24% | 13.2만 |
|---|
| 2025.12.19 | ₩49,068 | ₩49,379 | ₩48,509 | ₩49,029 | -0.08% | 39.1만 |
|---|
| 2025.12.18 | ₩49,107 | ₩49,860 | ₩49,016 | ₩49,029 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,094 | ₩49,951 | ₩49,068 | ₩49,133 | +0.08% | 13.5만 |
|---|
| 2025.12.16 | ₩49,405 | ₩49,808 | ₩48,847 | ₩48,925 | -0.97% | 10.8만 |
|---|
| 2025.12.15 | ₩48,860 | ₩49,314 | ₩48,210 | ₩49,146 | +0.58% | 13만 |
|---|
| 2025.12.12 | ₩49,483 | ₩49,912 | ₩48,613 | ₩48,743 | -1.50% | 10.4만 |
|---|
| 2025.12.11 | ₩49,081 | ₩50,029 | ₩49,081 | ₩49,431 | +0.71% | 13.4만 |
|---|
| 2025.12.10 | ₩48,223 | ₩49,366 | ₩48,223 | ₩48,912 | +1.43% | 14.5만 |
|---|
| 2025.12.09 | ₩48,366 | ₩48,600 | ₩48,054 | ₩48,288 | -0.16% | 10.8만 |
|---|
| 2025.12.08 | ₩48,756 | ₩48,990 | ₩47,976 | ₩48,366 | -0.80% | 11.8만 |
|---|
| 2025.12.05 | ₩48,834 | ₩48,899 | ₩48,080 | ₩48,834 | 0.00% | 7.3만 |
|---|
| 2025.12.04 | ₩48,795 | ₩49,185 | ₩48,522 | ₩49,016 | +0.45% | 10.8만 |
|---|
| 2025.12.03 | ₩48,899 | ₩49,392 | ₩48,418 | ₩48,795 | -0.21% | 14만 |
|---|
| 2025.12.02 | ₩49,068 | ₩49,120 | ₩48,340 | ₩48,639 | -0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩49,535 | ₩49,925 | ₩48,665 | ₩49,016 | -1.05% | 14.4만 |
|---|
| 2025.11.28 | ₩50,562 | ₩50,730 | ₩49,288 | ₩49,834 | -1.44% | 7만 |
|---|
| 2025.11.26 | ₩50,847 | ₩51,744 | ₩50,133 | ₩50,289 | -1.10% | 18.8만 |
|---|
| 2025.11.25 | ₩49,431 | ₩51,094 | ₩49,366 | ₩50,847 | +2.86% | 13.8만 |
|---|
| 2025.11.24 | ₩50,107 | ₩50,445 | ₩49,146 | ₩49,159 | -1.89% | 21.8만 |
|---|
| 2025.11.21 | ₩51,328 | ₩52,043 | ₩50,094 | ₩50,523 | -1.57% | 20.8만 |
|---|
| 2025.11.20 | ₩51,510 | ₩52,211 | ₩49,873 | ₩50,951 | -1.08% | 13.6만 |
|---|
| 2025.11.19 | ₩51,601 | ₩52,250 | ₩51,198 | ₩51,237 | -0.70% | 12만 |
|---|
| 2025.11.18 | ₩51,328 | ₩52,004 | ₩51,107 | ₩51,900 | +1.11% | 13.9만 |
|---|
| 2025.11.17 | ₩51,198 | ₩52,121 | ₩51,055 | ₩51,055 | -0.28% | 13.2만 |
|---|
| 2025.11.14 | ₩50,873 | ₩51,406 | ₩49,847 | ₩51,146 | +0.54% | 11.1만 |
|---|
| 2025.11.13 | ₩51,120 | ₩51,419 | ₩50,692 | ₩50,834 | -0.56% | 16만 |
|---|
| 2025.11.12 | ₩51,081 | ₩51,913 | ₩50,756 | ₩51,068 | -0.03% | 16.8만 |
|---|
| 2025.11.11 | ₩49,782 | ₩51,276 | ₩49,548 | ₩51,042 | +2.53% | 15.1만 |
|---|
| 2025.11.10 | ₩49,120 | ₩50,120 | ₩48,067 | ₩49,548 | +0.87% | 14.4만 |
|---|
| 2025.11.07 | ₩48,366 | ₩49,055 | ₩47,704 | ₩48,938 | +1.18% | 14.8만 |
|---|
| 2025.11.06 | ₩48,093 | ₩48,873 | ₩47,769 | ₩47,911 | -0.38% | 11.1만 |
|---|
| 2025.11.05 | ₩48,665 | ₩49,250 | ₩47,989 | ₩48,327 | -0.69% | 19.2만 |
|---|
| 2025.11.04 | ₩47,937 | ₩48,769 | ₩47,444 | ₩48,249 | +0.65% | 22만 |
|---|
| 2025.11.03 | ₩45,716 | ₩48,067 | ₩44,858 | ₩48,015 | +5.03% | 32.2만 |
|---|
| 2025.10.31 | ₩45,131 | ₩46,599 | ₩44,742 | ₩45,846 | +1.58% | 25.7만 |
|---|
| 2025.10.30 | ₩46,508 | ₩46,560 | ₩45,209 | ₩45,378 | -2.43% | 19.9만 |
|---|
| 2025.10.29 | ₩46,275 | ₩47,496 | ₩45,716 | ₩46,391 | +0.25% | 23.5만 |
|---|
| 2025.10.28 | ₩45,664 | ₩47,418 | ₩45,131 | ₩46,833 | +2.56% | 29.2만 |
|---|
| 2025.10.27 | ₩48,756 | ₩49,042 | ₩45,742 | ₩45,963 | -5.73% | 30.5만 |
|---|
| 2025.10.24 | ₩51,822 | ₩51,900 | ₩48,470 | ₩48,665 | -6.09% | 40.2만 |
|---|
| 2025.10.23 | ₩54,446 | ₩55,277 | ₩51,172 | ₩51,458 | -5.49% | 30.8만 |
|---|
| 2025.10.22 | ₩54,290 | ₩55,615 | ₩54,121 | ₩55,199 | +1.68% | 18.4만 |
|---|
| 2025.10.21 | ₩55,680 | ₩55,784 | ₩54,212 | ₩54,251 | -2.57% | 15.7만 |
|---|
| 2025.10.20 | ₩56,512 | ₩56,875 | ₩55,135 | ₩55,446 | -1.89% | 14.6만 |
|---|
| 2025.10.17 | ₩56,836 | ₩57,512 | ₩56,135 | ₩56,512 | -0.57% | 19.8만 |
|---|
| 2025.10.16 | ₩56,343 | ₩57,473 | ₩56,174 | ₩56,745 | +0.71% | 25.3만 |
|---|
| 2025.10.15 | ₩55,264 | ₩56,213 | ₩55,264 | ₩56,174 | +1.65% | 11.7만 |
|---|
| 2025.10.14 | ₩54,368 | ₩55,615 | ₩53,978 | ₩55,212 | +1.55% | 16.1만 |
|---|
| 2025.10.13 | ₩55,862 | ₩55,901 | ₩54,329 | ₩54,394 | -2.63% | 16.7만 |
|---|
| 2025.10.10 | ₩56,330 | ₩56,745 | ₩55,550 | ₩55,771 | -0.99% | 20만 |
|---|