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 | ₩50,197 | ₩50,680 | ₩49,755 | ₩50,224 | +0.05% | 11만 |
| 2026.10.08 | ₩49,554 | ₩50,519 | ₩49,487 | ₩50,371 | +1.65% | 14.6만 |
| 2026.10.07 | ₩50,063 | ₩50,291 | ₩49,366 | ₩49,460 | -1.20% | 18.7만 |
| 2026.10.06 | ₩50,237 | ₩50,800 | ₩49,969 | ₩50,063 | -0.35% | 12.2만 |
| 2026.10.05 | ₩51,068 | ₩51,189 | ₩50,398 | ₩50,398 | -1.31% | 17.5만 |
| 2026.10.02 | ₩51,041 | ₩51,604 | ₩50,733 | ₩50,907 | -0.26% | 14.3만 |
| 2026.10.01 | ₩50,251 | ₩50,720 | ₩49,889 | ₩50,706 | +0.91% | 17.7만 |
| 2026.09.30 | ₩51,135 | ₩51,202 | ₩50,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,345 |
| -1.55% |
| 18.3만 |
| 2026.09.29 | ₩50,157 | ₩50,961 | ₩50,050 | ₩50,934 | +1.55% | 15.6만 |
|---|
| 2026.09.28 | ₩50,586 | ₩51,108 | ₩50,278 | ₩50,626 | +0.08% | 22.4만 |
|---|
| 2026.09.25 | ₩50,452 | ₩51,122 | ₩50,117 | ₩50,974 | +1.04% | 46.2만 |
|---|
| 2026.09.24 | ₩50,988 | ₩51,242 | ₩50,385 | ₩50,599 | -0.76% | 16만 |
|---|
| 2026.09.23 | ₩50,519 | ₩50,907 | ₩50,184 | ₩50,881 | +0.72% | 11.1만 |
|---|
| 2026.09.22 | ₩50,237 | ₩50,693 | ₩50,077 | ₩50,291 | +0.11% | 10.8만 |
|---|
| 2026.09.21 | ₩49,782 | ₩50,237 | ₩49,782 | ₩49,929 | +0.30% | 12.8만 |
|---|
| 2026.09.18 | ₩50,197 | ₩50,385 | ₩49,286 | ₩50,385 | +0.37% | 45.1만 |
|---|
| 2026.09.17 | ₩51,135 | ₩51,135 | ₩50,264 | ₩50,505 | -1.23% | 15.6만 |
|---|
| 2026.09.16 | ₩50,572 | ₩51,135 | ₩50,572 | ₩50,867 | +0.58% | 13.1만 |
|---|
| 2026.09.15 | ₩51,618 | ₩51,618 | ₩50,505 | ₩50,599 | -1.97% | 12.5만 |
|---|
| 2026.09.14 | ₩52,770 | ₩53,427 | ₩51,028 | ₩52,060 | -1.35% | 15.4만 |
|---|
| 2026.09.11 | ₩51,618 | ₩52,140 | ₩51,015 | ₩52,113 | +0.96% | 11.6만 |
|---|
| 2026.09.10 | ₩51,122 | ₩51,484 | ₩50,680 | ₩51,403 | +0.55% | 16.4만 |
|---|
| 2026.09.09 | ₩51,430 | ₩51,430 | ₩50,505 | ₩51,135 | -0.57% | 14.7만 |
|---|
| 2026.09.08 | ₩52,006 | ₩52,006 | ₩50,693 | ₩51,792 | -0.41% | 16.6만 |
|---|
| 2026.09.04 | ₩51,644 | ₩52,247 | ₩51,443 | ₩51,966 | +0.62% | 13.5만 |
|---|
| 2026.09.03 | ₩53,212 | ₩53,266 | ₩51,752 | ₩51,993 | -2.29% | 18.2만 |
|---|
| 2026.09.02 | ₩54,391 | ₩54,391 | ₩52,904 | ₩53,520 | -1.60% | 16.3만 |
|---|
| 2026.09.01 | ₩55,061 | ₩55,316 | ₩53,976 | ₩54,016 | -1.90% | 14.6만 |
|---|
| 2026.08.31 | ₩55,155 | ₩55,477 | ₩53,909 | ₩54,753 | -0.73% | 13.2만 |
|---|
| 2026.08.28 | ₩54,981 | ₩55,370 | ₩54,834 | ₩55,303 | +0.58% | 9.8만 |
|---|
| 2026.08.27 | ₩54,820 | ₩55,209 | ₩54,110 | ₩54,780 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩55,557 | ₩55,772 | ₩55,061 | ₩55,356 | -0.36% | 12.7만 |
|---|
| 2026.08.25 | ₩55,691 | ₩55,865 | ₩54,954 | ₩55,463 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩55,316 | ₩56,254 | ₩55,316 | ₩55,530 | +0.39% | 15.4만 |
|---|
| 2026.08.21 | ₩56,147 | ₩56,214 | ₩54,820 | ₩54,927 | -2.17% | 15.7만 |
|---|
| 2026.08.20 | ₩55,115 | ₩56,254 | ₩54,941 | ₩55,839 | +1.31% | 13.5만 |
|---|
| 2026.08.19 | ₩54,820 | ₩55,879 | ₩54,566 | ₩55,276 | +0.83% | 15만 |
|---|
| 2026.08.18 | ₩54,432 | ₩55,169 | ₩54,177 | ₩54,284 | -0.27% | 14.8만 |
|---|
| 2026.08.17 | ₩54,217 | ₩54,686 | ₩53,855 | ₩53,869 | -0.64% | 14.7만 |
|---|
| 2026.08.14 | ₩53,829 | ₩54,860 | ₩53,400 | ₩54,834 | +1.87% | 13.2만 |
|---|
| 2026.08.13 | ₩54,820 | ₩54,847 | ₩53,159 | ₩53,922 | -1.64% | 26.9만 |
|---|
| 2026.08.12 | ₩52,515 | ₩54,405 | ₩52,261 | ₩54,311 | +3.42% | 13만 |
|---|
| 2026.08.11 | ₩52,850 | ₩53,427 | ₩52,850 | ₩53,011 | +0.30% | 10.2만 |
|---|
| 2026.08.10 | ₩52,783 | ₩53,293 | ₩52,301 | ₩52,998 | +0.41% | 9.8만 |
|---|
| 2026.08.07 | ₩52,944 | ₩53,855 | ₩52,944 | ₩53,105 | +0.30% | 10만 |
|---|
| 2026.08.06 | ₩53,976 | ₩54,324 | ₩53,118 | ₩53,266 | -1.32% | 12.3만 |
|---|
| 2026.08.05 | ₩53,453 | ₩53,480 | ₩52,623 | ₩53,386 | -0.13% | 13.3만 |
|---|
| 2026.08.04 | ₩52,515 | ₩53,587 | ₩51,939 | ₩53,078 | +1.07% | 16.1만 |
|---|
| 2026.08.03 | ₩52,690 | ₩53,561 | ₩52,435 | ₩52,824 | +0.25% | 14.1만 |
|---|
| 2026.07.31 | ₩52,475 | ₩52,891 | ₩52,127 | ₩52,288 | -0.36% | 11.7만 |
|---|
| 2026.07.30 | ₩52,194 | ₩52,824 | ₩51,149 | ₩52,783 | +1.13% | 15.8만 |
|---|
| 2026.07.29 | ₩52,314 | ₩53,721 | ₩52,194 | ₩53,025 | +1.36% | 16.1만 |
|---|
| 2026.07.28 | ₩52,475 | ₩53,507 | ₩52,087 | ₩52,408 | -0.13% | 14.8만 |
|---|
| 2026.07.27 | ₩50,546 | ₩51,953 | ₩50,331 | ₩51,698 | +2.28% | 19.8만 |
|---|
| 2026.07.24 | ₩50,291 | ₩51,497 | ₩49,849 | ₩50,278 | -0.03% | 13.6만 |
|---|
| 2026.07.23 | ₩52,770 | ₩52,770 | ₩50,304 | ₩50,814 | -3.71% | 27.9만 |
|---|
| 2026.07.22 | ₩52,087 | ₩53,078 | ₩51,859 | ₩52,824 | +1.41% | 17.6만 |
|---|
| 2026.07.21 | ₩51,765 | ₩52,247 | ₩51,631 | ₩52,087 | +0.62% | 12.5만 |
|---|
| 2026.07.20 | ₩52,167 | ₩52,609 | ₩50,559 | ₩52,288 | +0.23% | 13만 |
|---|
| 2026.07.17 | ₩53,212 | ₩54,056 | ₩52,261 | ₩52,368 | -1.59% | 16.4만 |
|---|
| 2026.07.16 | ₩52,408 | ₩53,601 | ₩52,408 | ₩52,864 | +0.87% | 16.7만 |
|---|
| 2026.07.15 | ₩50,907 | ₩52,167 | ₩50,626 | ₩51,886 | +1.92% | 16.7만 |
|---|
| 2026.07.14 | ₩50,613 | ₩51,618 | ₩50,023 | ₩51,122 | +1.01% | 21.9만 |
|---|
| 2026.07.13 | ₩51,484 | ₩52,596 | ₩50,814 | ₩50,948 | -1.04% | 17만 |
|---|
| 2026.07.10 | ₩50,706 | ₩51,658 | ₩50,706 | ₩51,135 | +0.85% | 16.1만 |
|---|
| 2026.07.09 | ₩49,943 | ₩51,658 | ₩49,943 | ₩50,961 | +2.04% | 21.3만 |
|---|
| 2026.07.08 | ₩51,792 | ₩51,926 | ₩50,787 | ₩51,283 | -0.98% | 25.3만 |
|---|
| 2026.07.07 | ₩52,274 | ₩53,092 | ₩51,256 | ₩51,524 | -1.44% | 20.6만 |
|---|
| 2026.07.06 | ₩54,807 | ₩54,807 | ₩51,390 | ₩51,457 | -6.11% | 21.2만 |
|---|
| 2026.07.02 | ₩53,976 | ₩54,901 | ₩53,654 | ₩54,646 | +1.24% | 23만 |
|---|
| 2026.07.01 | ₩52,998 | ₩53,788 | ₩52,891 | ₩53,654 | +1.24% | 20.5만 |
|---|
| 2026.06.30 | ₩52,904 | ₩53,453 | ₩52,100 | ₩52,998 | +0.18% | 29.8만 |
|---|
| 2026.06.29 | ₩51,256 | ₩53,279 | ₩50,961 | ₩52,877 | +3.16% | 39.2만 |
|---|
| 2026.06.26 | ₩49,782 | ₩51,859 | ₩49,782 | ₩50,974 | +2.40% | 258.3만 |
|---|
| 2026.06.25 | ₩50,894 | ₩51,845 | ₩49,152 | ₩49,393 | -2.95% | 34.6만 |
|---|
| 2026.06.24 | ₩50,090 | ₩50,988 | ₩49,795 | ₩50,840 | +1.50% | 36.2만 |
|---|
| 2026.06.23 | ₩49,447 | ₩49,809 | ₩48,991 | ₩49,742 | +0.60% | 28.5만 |
|---|
| 2026.06.22 | ₩48,241 | ₩48,817 | ₩48,026 | ₩48,509 | +0.56% | 26.9만 |
|---|
| 2026.06.18 | ₩49,299 | ₩49,701 | ₩47,946 | ₩48,562 | -1.49% | 33.6만 |
|---|
| 2026.06.17 | ₩50,827 | ₩51,041 | ₩49,206 | ₩49,822 | -1.98% | 18.3만 |
|---|
| 2026.06.16 | ₩50,840 | ₩51,283 | ₩50,170 | ₩51,202 | +0.71% | 18.2만 |
|---|
| 2026.06.15 | ₩51,577 | ₩51,966 | ₩50,505 | ₩50,733 | -1.64% | 17만 |
|---|
| 2026.06.12 | ₩51,778 | ₩52,958 | ₩51,537 | ₩52,100 | +0.62% | 19.4만 |
|---|
| 2026.06.11 | ₩53,346 | ₩53,346 | ₩51,711 | ₩51,912 | -2.69% | 21.2만 |
|---|
| 2026.06.10 | ₩51,738 | ₩53,065 | ₩51,738 | ₩52,917 | +2.28% | 20.7만 |
|---|
| 2026.06.09 | ₩51,095 | ₩52,395 | ₩50,974 | ₩51,738 | +1.26% | 17.5만 |
|---|
| 2026.06.08 | ₩51,336 | ₩51,685 | ₩50,559 | ₩50,894 | -0.86% | 15.4만 |
|---|
| 2026.06.05 | ₩51,510 | ₩52,475 | ₩51,283 | ₩51,443 | -0.13% | 17.1만 |
|---|
| 2026.06.04 | ₩51,283 | ₩51,283 | ₩50,425 | ₩51,015 | -0.52% | 13.4만 |
|---|
| 2026.06.03 | ₩50,036 | ₩51,390 | ₩49,768 | ₩50,465 | +0.86% | 19.7만 |
|---|
| 2026.06.02 | ₩49,983 | ₩50,760 | ₩49,474 | ₩50,144 | +0.32% | 18만 |
|---|
| 2026.06.01 | ₩49,943 | ₩51,122 | ₩49,835 | ₩50,184 | +0.48% | 22.1만 |
|---|
| 2026.05.29 | ₩50,479 | ₩51,229 | ₩49,835 | ₩50,532 | +0.11% | 27.3만 |
|---|
| 2026.05.28 | ₩50,519 | ₩50,988 | ₩49,795 | ₩50,733 | +0.42% | 17.9만 |
|---|
| 2026.05.27 | ₩50,063 | ₩51,363 | ₩50,036 | ₩50,639 | +1.15% | 25.4만 |
|---|
| 2026.05.26 | ₩53,132 | ₩53,480 | ₩49,634 | ₩50,117 | -5.67% | 38.3만 |
|---|
| 2026.05.22 | ₩54,204 | ₩54,860 | ₩53,668 | ₩53,681 | -0.96% | 14.7만 |
|---|
| 2026.05.21 | ₩53,936 | ₩54,458 | ₩52,877 | ₩54,324 | +0.72% | 8.4만 |
|---|
| 2026.05.20 | ₩54,432 | ₩54,525 | ₩52,770 | ₩54,123 | -0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩55,731 | ₩56,254 | ₩54,673 | ₩54,753 | -1.76% | 13.3만 |
|---|
| 2026.05.18 | ₩54,164 | ₩55,906 | ₩54,164 | ₩55,758 | +2.94% | 13.2만 |
|---|
| 2026.05.15 | ₩54,365 | ₩55,075 | ₩53,601 | ₩54,298 | -0.12% | 14.8만 |
|---|
| 2026.05.14 | ₩54,659 | ₩54,793 | ₩53,400 | ₩54,083 | -1.05% | 10.7만 |
|---|
| 2026.05.13 | ₩54,485 | ₩54,887 | ₩52,663 | ₩54,365 | -0.22% | 20.7만 |
|---|
| 2026.05.12 | ₩55,195 | ₩55,477 | ₩53,601 | ₩54,378 | -1.48% | 17.5만 |
|---|
| 2026.05.11 | ₩56,656 | ₩57,058 | ₩54,646 | ₩54,646 | -3.55% | 20.5만 |
|---|
| 2026.05.08 | ₩57,420 | ₩58,197 | ₩56,643 | ₩56,951 | -0.82% | 9.6만 |
|---|
| 2026.05.07 | ₩56,227 | ₩57,406 | ₩54,941 | ₩57,272 | +1.86% | 10.7만 |
|---|
| 2026.05.06 | ₩56,951 | ₩57,205 | ₩56,066 | ₩56,066 | -1.55% | 12.5만 |
|---|
| 2026.05.05 | ₩55,932 | ₩57,138 | ₩55,638 | ₩56,616 | +1.22% | 9만 |
|---|
| 2026.05.04 | ₩56,870 | ₩57,165 | ₩55,611 | ₩56,026 | -1.48% | 10.5만 |
|---|
| 2026.05.01 | ₩57,232 | ₩57,313 | ₩55,772 | ₩56,951 | -0.49% | 13.4만 |
|---|
| 2026.04.30 | ₩56,710 | ₩57,339 | ₩55,664 | ₩56,576 | -0.24% | 12.1만 |
|---|
| 2026.04.29 | ₩57,232 | ₩57,969 | ₩56,415 | ₩56,629 | -1.05% | 10만 |
|---|
| 2026.04.28 | ₩56,535 | ₩57,715 | ₩55,651 | ₩57,661 | +1.99% | 10.2만 |
|---|
| 2026.04.27 | ₩55,906 | ₩56,777 | ₩54,137 | ₩55,825 | -0.14% | 12.1만 |
|---|
| 2026.04.24 | ₩56,857 | ₩57,661 | ₩55,450 | ₩56,066 | -1.39% | 11.7만 |
|---|
| 2026.04.23 | ₩56,361 | ₩57,969 | ₩56,308 | ₩57,098 | +1.31% | 10.5만 |
|---|
| 2026.04.22 | ₩56,267 | ₩56,375 | ₩55,571 | ₩56,080 | -0.33% | 7.9만 |
|---|
| 2026.04.21 | ₩55,651 | ₩56,549 | ₩55,316 | ₩56,174 | +0.94% | 9.9만 |
|---|
| 2026.04.20 | ₩57,420 | ₩58,009 | ₩55,919 | ₩55,919 | -2.61% | 14.6만 |
|---|
| 2026.04.17 | ₩56,267 | ₩57,487 | ₩55,812 | ₩57,406 | +2.02% | 12.2만 |
|---|
| 2026.04.16 | ₩56,468 | ₩57,192 | ₩55,986 | ₩56,375 | -0.17% | 11.4만 |
|---|
| 2026.04.15 | ₩57,607 | ₩57,607 | ₩56,375 | ₩56,857 | -1.30% | 9.4만 |
|---|
| 2026.04.14 | ₩58,880 | ₩59,336 | ₩57,715 | ₩57,782 | -1.87% | 8.7만 |
|---|
| 2026.04.13 | ₩59,403 | ₩59,725 | ₩58,009 | ₩59,202 | -0.34% | 9.8만 |
|---|
| 2026.04.10 | ₩59,859 | ₩60,381 | ₩59,148 | ₩59,269 | -0.98% | 8만 |
|---|
| 2026.04.09 | ₩58,733 | ₩60,247 | ₩58,733 | ₩60,046 | +2.24% | 10.3만 |
|---|
| 2026.04.08 | ₩58,505 | ₩59,550 | ₩57,473 | ₩59,256 | +1.28% | 14.7만 |
|---|
| 2026.04.07 | ₩58,934 | ₩59,215 | ₩58,063 | ₩58,130 | -1.36% | 10.8만 |
|---|
| 2026.04.06 | ₩58,358 | ₩59,751 | ₩58,291 | ₩58,773 | +0.71% | 10.6만 |
|---|
| 2026.04.02 | ₩58,063 | ₩58,679 | ₩57,420 | ₩58,599 | +0.92% | 9.6만 |
|---|
| 2026.04.01 | ₩56,937 | ₩58,090 | ₩56,817 | ₩57,674 | +1.29% | 11.9만 |
|---|
| 2026.03.31 | ₩57,473 | ₩58,921 | ₩56,522 | ₩57,246 | -0.40% | 13.5만 |
|---|
| 2026.03.30 | ₩57,286 | ₩57,688 | ₩56,388 | ₩57,393 | +0.19% | 11.9만 |
|---|
| 2026.03.27 | ₩55,678 | ₩57,259 | ₩55,329 | ₩56,763 | +1.95% | 11만 |
|---|
| 2026.03.26 | ₩55,839 | ₩56,522 | ₩55,691 | ₩55,772 | -0.12% | 11.2만 |
|---|
| 2026.03.25 | ₩56,388 | ₩56,388 | ₩54,686 | ₩55,906 | -0.86% | 9만 |
|---|
| 2026.03.24 | ₩55,276 | ₩56,629 | ₩55,195 | ₩55,758 | +0.87% | 11.2만 |
|---|
| 2026.03.23 | ₩54,820 | ₩56,174 | ₩54,137 | ₩55,316 | +0.90% | 16.7만 |
|---|
| 2026.03.20 | ₩55,410 | ₩55,571 | ₩54,190 | ₩54,298 | -2.01% | 38.4만 |
|---|
| 2026.03.19 | ₩55,879 | ₩56,294 | ₩53,869 | ₩55,008 | -1.56% | 15.6만 |
|---|
| 2026.03.18 | ₩56,241 | ₩56,334 | ₩55,155 | ₩56,040 | -0.36% | 15.9만 |
|---|
| 2026.03.17 | ₩56,817 | ₩57,326 | ₩54,793 | ₩56,643 | -0.31% | 12.8만 |
|---|
| 2026.03.16 | ₩57,460 | ₩58,157 | ₩56,294 | ₩56,817 | -1.12% | 12.8만 |
|---|
| 2026.03.13 | ₩55,731 | ₩56,964 | ₩55,463 | ₩56,803 | +1.92% | 17.1만 |
|---|
| 2026.03.12 | ₩54,874 | ₩56,040 | ₩54,164 | ₩55,370 | +0.90% | 12.2만 |
|---|
| 2026.03.11 | ₩55,075 | ₩55,999 | ₩54,298 | ₩54,914 | -0.29% | 16.8만 |
|---|
| 2026.03.10 | ₩56,308 | ₩57,165 | ₩54,941 | ₩55,651 | -1.17% | 13.7만 |
|---|
| 2026.03.09 | ₩55,691 | ₩57,768 | ₩55,624 | ₩56,736 | +1.88% | 16.4만 |
|---|
| 2026.03.06 | ₩54,820 | ₩56,509 | ₩54,525 | ₩56,227 | +2.57% | 15.4만 |
|---|
| 2026.03.05 | ₩56,013 | ₩57,326 | ₩53,882 | ₩55,463 | -0.98% | 14.8만 |
|---|
| 2026.03.04 | ₩55,058 | ₩56,736 | ₩54,733 | ₩56,203 | +2.08% | 16.5만 |
|---|
| 2026.03.03 | ₩55,162 | ₩55,279 | ₩54,173 | ₩54,720 | -0.80% | 22.3만 |
|---|
| 2026.03.02 | ₩54,993 | ₩56,827 | ₩54,850 | ₩55,904 | +1.66% | 26.3만 |
|---|
| 2026.02.27 | ₩54,590 | ₩55,552 | ₩54,590 | ₩54,941 | +0.64% | 15.9만 |
|---|
| 2026.02.26 | ₩54,759 | ₩55,136 | ₩54,147 | ₩54,616 | -0.26% | 10.7만 |
|---|
| 2026.02.25 | ₩55,214 | ₩55,825 | ₩53,367 | ₩54,446 | -1.39% | 13.1만 |
|---|
| 2026.02.24 | ₩55,175 | ₩55,565 | ₩54,551 | ₩55,474 | +0.54% | 10.1만 |
|---|
| 2026.02.23 | ₩53,770 | ₩55,136 | ₩53,341 | ₩54,785 | +1.89% | 9.8만 |
|---|
| 2026.02.20 | ₩53,796 | ₩54,485 | ₩53,393 | ₩54,004 | +0.39% | 19만 |
|---|
| 2026.02.19 | ₩54,082 | ₩54,538 | ₩53,679 | ₩53,705 | -0.70% | 11.3만 |
|---|
| 2026.02.18 | ₩54,394 | ₩54,394 | ₩53,237 | ₩54,082 | -0.57% | 11.6만 |
|---|
| 2026.02.17 | ₩54,746 | ₩55,604 | ₩54,173 | ₩54,642 | -0.19% | 21만 |
|---|
| 2026.02.13 | ₩53,601 | ₩55,110 | ₩52,677 | ₩54,642 | +1.94% | 12.8만 |
|---|
| 2026.02.12 | ₩52,547 | ₩55,656 | ₩52,144 | ₩53,575 | +1.96% | 19.7만 |
|---|
| 2026.02.11 | ₩51,389 | ₩52,716 | ₩50,999 | ₩52,053 | +1.29% | 13만 |
|---|
| 2026.02.10 | ₩50,765 | ₩51,988 | ₩50,348 | ₩51,584 | +1.61% | 13.3만 |
|---|
| 2026.02.09 | ₩50,869 | ₩50,882 | ₩49,555 | ₩50,556 | -0.61% | 12만 |
|---|
| 2026.02.06 | ₩50,804 | ₩51,636 | ₩50,687 | ₩51,116 | +0.61% | 14.5만 |
|---|
| 2026.02.05 | ₩51,012 | ₩51,662 | ₩50,661 | ₩50,934 | -0.15% | 16만 |
|---|
| 2026.02.04 | ₩50,478 | ₩51,246 | ₩50,257 | ₩50,556 | +0.15% | 13.7만 |
|---|
| 2026.02.03 | ₩50,127 | ₩50,960 | ₩49,763 | ₩50,075 | -0.10% | 11.8만 |
|---|
| 2026.02.02 | ₩49,282 | ₩50,296 | ₩49,282 | ₩50,296 | +2.06% | 11.1만 |
|---|
| 2026.01.30 | ₩48,215 | ₩49,360 | ₩48,189 | ₩49,282 | +2.21% | 14.7만 |
|---|
| 2026.01.29 | ₩48,462 | ₩48,995 | ₩48,111 | ₩48,228 | -0.48% | 12.4만 |
|---|
| 2026.01.28 | ₩48,293 | ₩48,748 | ₩47,941 | ₩48,358 | +0.13% | 8.4만 |
|---|
| 2026.01.27 | ₩48,657 | ₩48,995 | ₩47,850 | ₩48,761 | +0.21% | 10.9만 |
|---|
| 2026.01.26 | ₩48,982 | ₩49,711 | ₩48,592 | ₩48,631 | -0.72% | 12.6만 |
|---|
| 2026.01.23 | ₩49,021 | ₩49,581 | ₩48,267 | ₩48,852 | -0.35% | 8.5만 |
|---|
| 2026.01.22 | ₩48,995 | ₩49,555 | ₩48,553 | ₩49,073 | +0.16% | 11만 |
|---|
| 2026.01.21 | ₩49,086 | ₩49,164 | ₩48,475 | ₩48,943 | -0.29% | 12.1만 |
|---|
| 2026.01.20 | ₩48,410 | ₩49,607 | ₩48,371 | ₩49,190 | +1.61% | 9.7만 |
|---|
| 2026.01.16 | ₩48,982 | ₩49,399 | ₩48,293 | ₩48,618 | -0.74% | 10.3만 |
|---|
| 2026.01.15 | ₩48,800 | ₩49,555 | ₩48,683 | ₩49,177 | +0.77% | 11만 |
|---|
| 2026.01.14 | ₩48,592 | ₩49,177 | ₩47,994 | ₩49,099 | +1.04% | 8.7만 |
|---|
| 2026.01.13 | ₩48,098 | ₩49,125 | ₩47,564 | ₩48,761 | +1.38% | 9.7만 |
|---|
| 2026.01.12 | ₩47,772 | ₩48,631 | ₩47,369 | ₩48,228 | +0.95% | 6.8만 |
|---|
| 2026.01.09 | ₩47,772 | ₩48,033 | ₩47,408 | ₩47,746 | -0.05% | 7.3만 |
|---|
| 2026.01.08 | ₩46,575 | ₩47,941 | ₩46,575 | ₩47,915 | +2.88% | 15.1만 |
|---|
| 2026.01.07 | ₩47,018 | ₩47,018 | ₩45,886 | ₩46,627 | -0.83% | 11.9만 |
|---|
| 2026.01.06 | ₩46,367 | ₩46,979 | ₩45,678 | ₩46,888 | +1.12% | 11.1만 |
|---|
| 2026.01.05 | ₩46,146 | ₩47,174 | ₩45,444 | ₩46,536 | +0.85% | 14.9만 |
|---|
| 2026.01.02 | ₩47,486 | ₩47,759 | ₩46,055 | ₩46,068 | -2.99% | 11.1만 |
|---|
| 2025.12.31 | ₩47,850 | ₩47,981 | ₩47,122 | ₩47,655 | -0.41% | 12.6만 |
|---|
| 2025.12.30 | ₩48,189 | ₩48,787 | ₩47,772 | ₩47,902 | -0.59% | 9.7만 |
|---|
| 2025.12.29 | ₩48,787 | ₩48,956 | ₩47,772 | ₩48,254 | -1.09% | 10.3만 |
|---|
| 2025.12.26 | ₩48,657 | ₩49,659 | ₩48,189 | ₩48,748 | +0.19% | 11.5만 |
|---|
| 2025.12.24 | ₩48,852 | ₩48,865 | ₩48,358 | ₩48,683 | -0.35% | 6.7만 |
|---|
| 2025.12.23 | ₩48,605 | ₩49,216 | ₩48,293 | ₩48,592 | -0.03% | 12만 |
|---|
| 2025.12.22 | ₩48,943 | ₩49,464 | ₩48,306 | ₩48,826 | -0.24% | 13.2만 |
|---|
| 2025.12.19 | ₩49,138 | ₩49,451 | ₩48,579 | ₩49,099 | -0.08% | 39.1만 |
|---|
| 2025.12.18 | ₩49,177 | ₩49,932 | ₩49,086 | ₩49,099 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,164 | ₩50,023 | ₩49,138 | ₩49,203 | +0.08% | 13.5만 |
|---|
| 2025.12.16 | ₩49,477 | ₩49,880 | ₩48,917 | ₩48,995 | -0.97% | 10.8만 |
|---|
| 2025.12.15 | ₩48,930 | ₩49,386 | ₩48,280 | ₩49,216 | +0.58% | 13만 |
|---|
| 2025.12.12 | ₩49,555 | ₩49,984 | ₩48,683 | ₩48,813 | -1.50% | 10.4만 |
|---|
| 2025.12.11 | ₩49,151 | ₩50,101 | ₩49,151 | ₩49,503 | +0.71% | 13.4만 |
|---|
| 2025.12.10 | ₩48,293 | ₩49,438 | ₩48,293 | ₩48,982 | +1.43% | 14.5만 |
|---|
| 2025.12.09 | ₩48,436 | ₩48,670 | ₩48,124 | ₩48,358 | -0.16% | 10.8만 |
|---|
| 2025.12.08 | ₩48,826 | ₩49,060 | ₩48,046 | ₩48,436 | -0.80% | 11.8만 |
|---|
| 2025.12.05 | ₩48,904 | ₩48,969 | ₩48,150 | ₩48,904 | 0.00% | 7.3만 |
|---|
| 2025.12.04 | ₩48,865 | ₩49,255 | ₩48,592 | ₩49,086 | +0.45% | 10.8만 |
|---|
| 2025.12.03 | ₩48,969 | ₩49,464 | ₩48,488 | ₩48,865 | -0.21% | 14만 |
|---|
| 2025.12.02 | ₩49,138 | ₩49,190 | ₩48,410 | ₩48,709 | -0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩49,607 | ₩49,997 | ₩48,735 | ₩49,086 | -1.05% | 14.4만 |
|---|
| 2025.11.28 | ₩50,635 | ₩50,804 | ₩49,360 | ₩49,906 | -1.44% | 7만 |
|---|
| 2025.11.26 | ₩50,921 | ₩51,818 | ₩50,205 | ₩50,361 | -1.10% | 18.8만 |
|---|
| 2025.11.25 | ₩49,503 | ₩51,168 | ₩49,438 | ₩50,921 | +2.86% | 13.8만 |
|---|
| 2025.11.24 | ₩50,179 | ₩50,517 | ₩49,216 | ₩49,229 | -1.89% | 21.8만 |
|---|
| 2025.11.21 | ₩51,402 | ₩52,118 | ₩50,166 | ₩50,596 | -1.57% | 20.8만 |
|---|
| 2025.11.20 | ₩51,584 | ₩52,287 | ₩49,945 | ₩51,025 | -1.08% | 13.6만 |
|---|
| 2025.11.19 | ₩51,675 | ₩52,326 | ₩51,272 | ₩51,311 | -0.70% | 12만 |
|---|
| 2025.11.18 | ₩51,402 | ₩52,079 | ₩51,181 | ₩51,975 | +1.11% | 13.9만 |
|---|
| 2025.11.17 | ₩51,272 | ₩52,196 | ₩51,129 | ₩51,129 | -0.28% | 13.2만 |
|---|
| 2025.11.14 | ₩50,947 | ₩51,480 | ₩49,919 | ₩51,220 | +0.54% | 11.1만 |
|---|
| 2025.11.13 | ₩51,194 | ₩51,493 | ₩50,765 | ₩50,908 | -0.56% | 16만 |
|---|
| 2025.11.12 | ₩51,155 | ₩51,988 | ₩50,830 | ₩51,142 | -0.03% | 16.8만 |
|---|
| 2025.11.11 | ₩49,854 | ₩51,350 | ₩49,620 | ₩51,116 | +2.53% | 15.1만 |
|---|
| 2025.11.10 | ₩49,190 | ₩50,192 | ₩48,137 | ₩49,620 | +0.87% | 14.4만 |
|---|
| 2025.11.07 | ₩48,436 | ₩49,125 | ₩47,772 | ₩49,008 | +1.18% | 14.8만 |
|---|
| 2025.11.06 | ₩48,163 | ₩48,943 | ₩47,837 | ₩47,981 | -0.38% | 11.1만 |
|---|
| 2025.11.05 | ₩48,735 | ₩49,321 | ₩48,059 | ₩48,397 | -0.69% | 19.2만 |
|---|
| 2025.11.04 | ₩48,007 | ₩48,839 | ₩47,512 | ₩48,319 | +0.65% | 22만 |
|---|
| 2025.11.03 | ₩45,782 | ₩48,137 | ₩44,923 | ₩48,085 | +5.03% | 32.2만 |
|---|
| 2025.10.31 | ₩45,196 | ₩46,667 | ₩44,806 | ₩45,912 | +1.58% | 25.7만 |
|---|
| 2025.10.30 | ₩46,575 | ₩46,627 | ₩45,274 | ₩45,444 | -2.43% | 19.9만 |
|---|
| 2025.10.29 | ₩46,341 | ₩47,564 | ₩45,782 | ₩46,458 | +0.25% | 23.5만 |
|---|
| 2025.10.28 | ₩45,730 | ₩47,486 | ₩45,196 | ₩46,901 | +2.56% | 29.2만 |
|---|
| 2025.10.27 | ₩48,826 | ₩49,112 | ₩45,808 | ₩46,029 | -5.73% | 30.5만 |
|---|
| 2025.10.24 | ₩51,896 | ₩51,975 | ₩48,540 | ₩48,735 | -6.09% | 40.2만 |
|---|
| 2025.10.23 | ₩54,525 | ₩55,357 | ₩51,246 | ₩51,532 | -5.49% | 30.8만 |
|---|
| 2025.10.22 | ₩54,368 | ₩55,695 | ₩54,199 | ₩55,279 | +1.68% | 18.4만 |
|---|
| 2025.10.21 | ₩55,760 | ₩55,865 | ₩54,290 | ₩54,329 | -2.57% | 15.7만 |
|---|
| 2025.10.20 | ₩56,593 | ₩56,957 | ₩55,214 | ₩55,526 | -1.89% | 14.6만 |
|---|
| 2025.10.17 | ₩56,918 | ₩57,595 | ₩56,216 | ₩56,593 | -0.57% | 19.8만 |
|---|
| 2025.10.16 | ₩56,424 | ₩57,556 | ₩56,255 | ₩56,827 | +0.71% | 25.3만 |
|---|
| 2025.10.15 | ₩55,344 | ₩56,294 | ₩55,344 | ₩56,255 | +1.65% | 11.7만 |
|---|
| 2025.10.14 | ₩54,446 | ₩55,695 | ₩54,056 | ₩55,292 | +1.55% | 16.1만 |
|---|
| 2025.10.13 | ₩55,943 | ₩55,982 | ₩54,407 | ₩54,472 | -2.63% | 16.7만 |
|---|
| 2025.10.10 | ₩56,411 | ₩56,827 | ₩55,630 | ₩55,852 | -0.99% | 20만 |
|---|