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 | ₩50,236 | ₩50,719 | ₩49,794 | ₩50,263 | +0.05% | 11만 |
| 2026.10.08 | ₩49,593 | ₩50,558 | ₩49,526 | ₩50,411 | +1.65% | 14.6만 |
| 2026.10.07 | ₩50,102 | ₩50,330 | ₩49,405 | ₩49,499 | -1.20% | 18.7만 |
| 2026.10.06 | ₩50,277 | ₩50,840 | ₩50,009 | ₩50,102 | -0.35% | 12.2만 |
| 2026.10.05 | ₩51,108 | ₩51,229 | ₩50,438 | ₩50,438 | -1.31% | 17.5만 |
| 2026.10.02 | ₩51,081 | ₩51,645 | ₩50,773 | ₩50,947 | -0.26% | 14.3만 |
| 2026.10.01 | ₩50,290 | ₩50,759 | ₩49,928 | ₩50,746 | +0.91% | 17.7만 |
| 2026.09.30 | ₩51,175 | ₩51,242 | ₩50,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,384 |
| -1.55% |
| 18.3만 |
| 2026.09.29 | ₩50,196 | ₩51,001 | ₩50,089 | ₩50,974 | +1.55% | 15.6만 |
|---|
| 2026.09.28 | ₩50,625 | ₩51,148 | ₩50,317 | ₩50,666 | +0.08% | 22.4만 |
|---|
| 2026.09.25 | ₩50,491 | ₩51,162 | ₩50,156 | ₩51,014 | +1.04% | 46.2만 |
|---|
| 2026.09.24 | ₩51,028 | ₩51,283 | ₩50,424 | ₩50,639 | -0.76% | 16만 |
|---|
| 2026.09.23 | ₩50,558 | ₩50,947 | ₩50,223 | ₩50,920 | +0.72% | 11.1만 |
|---|
| 2026.09.22 | ₩50,277 | ₩50,733 | ₩50,116 | ₩50,330 | +0.11% | 10.8만 |
|---|
| 2026.09.21 | ₩49,821 | ₩50,277 | ₩49,821 | ₩49,968 | +0.30% | 12.8만 |
|---|
| 2026.09.18 | ₩50,236 | ₩50,424 | ₩49,325 | ₩50,424 | +0.37% | 45.1만 |
|---|
| 2026.09.17 | ₩51,175 | ₩51,175 | ₩50,304 | ₩50,545 | -1.23% | 15.6만 |
|---|
| 2026.09.16 | ₩50,612 | ₩51,175 | ₩50,612 | ₩50,907 | +0.58% | 13.1만 |
|---|
| 2026.09.15 | ₩51,658 | ₩51,658 | ₩50,545 | ₩50,639 | -1.97% | 12.5만 |
|---|
| 2026.09.14 | ₩52,811 | ₩53,468 | ₩51,068 | ₩52,101 | -1.35% | 15.4만 |
|---|
| 2026.09.11 | ₩51,658 | ₩52,181 | ₩51,055 | ₩52,154 | +0.96% | 11.6만 |
|---|
| 2026.09.10 | ₩51,162 | ₩51,524 | ₩50,719 | ₩51,443 | +0.55% | 16.4만 |
|---|
| 2026.09.09 | ₩51,470 | ₩51,470 | ₩50,545 | ₩51,175 | -0.57% | 14.7만 |
|---|
| 2026.09.08 | ₩52,047 | ₩52,047 | ₩50,733 | ₩51,832 | -0.41% | 16.6만 |
|---|
| 2026.09.04 | ₩51,685 | ₩52,288 | ₩51,484 | ₩52,007 | +0.62% | 13.5만 |
|---|
| 2026.09.03 | ₩53,254 | ₩53,308 | ₩51,792 | ₩52,034 | -2.29% | 18.2만 |
|---|
| 2026.09.02 | ₩54,434 | ₩54,434 | ₩52,945 | ₩53,562 | -1.60% | 16.3만 |
|---|
| 2026.09.01 | ₩55,105 | ₩55,359 | ₩54,018 | ₩54,059 | -1.90% | 14.6만 |
|---|
| 2026.08.31 | ₩55,198 | ₩55,520 | ₩53,951 | ₩54,796 | -0.73% | 13.2만 |
|---|
| 2026.08.28 | ₩55,024 | ₩55,413 | ₩54,877 | ₩55,346 | +0.58% | 9.8만 |
|---|
| 2026.08.27 | ₩54,863 | ₩55,252 | ₩54,152 | ₩54,823 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩55,601 | ₩55,815 | ₩55,105 | ₩55,400 | -0.36% | 12.7만 |
|---|
| 2026.08.25 | ₩55,735 | ₩55,909 | ₩54,997 | ₩55,507 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩55,359 | ₩56,298 | ₩55,359 | ₩55,574 | +0.39% | 15.4만 |
|---|
| 2026.08.21 | ₩56,191 | ₩56,258 | ₩54,863 | ₩54,970 | -2.17% | 15.7만 |
|---|
| 2026.08.20 | ₩55,158 | ₩56,298 | ₩54,984 | ₩55,882 | +1.31% | 13.5만 |
|---|
| 2026.08.19 | ₩54,863 | ₩55,923 | ₩54,608 | ₩55,319 | +0.83% | 15만 |
|---|
| 2026.08.18 | ₩54,474 | ₩55,212 | ₩54,219 | ₩54,327 | -0.27% | 14.8만 |
|---|
| 2026.08.17 | ₩54,260 | ₩54,729 | ₩53,898 | ₩53,911 | -0.64% | 14.7만 |
|---|
| 2026.08.14 | ₩53,871 | ₩54,903 | ₩53,442 | ₩54,877 | +1.87% | 13.2만 |
|---|
| 2026.08.13 | ₩54,863 | ₩54,890 | ₩53,200 | ₩53,965 | -1.64% | 26.9만 |
|---|
| 2026.08.12 | ₩52,557 | ₩54,447 | ₩52,302 | ₩54,354 | +3.42% | 13만 |
|---|
| 2026.08.11 | ₩52,892 | ₩53,468 | ₩52,892 | ₩53,053 | +0.30% | 10.2만 |
|---|
| 2026.08.10 | ₩52,825 | ₩53,334 | ₩52,342 | ₩53,039 | +0.41% | 9.8만 |
|---|
| 2026.08.07 | ₩52,986 | ₩53,898 | ₩52,986 | ₩53,147 | +0.30% | 10만 |
|---|
| 2026.08.06 | ₩54,018 | ₩54,367 | ₩53,160 | ₩53,308 | -1.32% | 12.3만 |
|---|
| 2026.08.05 | ₩53,495 | ₩53,522 | ₩52,664 | ₩53,428 | -0.13% | 13.3만 |
|---|
| 2026.08.04 | ₩52,557 | ₩53,629 | ₩51,980 | ₩53,120 | +1.07% | 16.1만 |
|---|
| 2026.08.03 | ₩52,731 | ₩53,603 | ₩52,476 | ₩52,865 | +0.25% | 14.1만 |
|---|
| 2026.07.31 | ₩52,516 | ₩52,932 | ₩52,168 | ₩52,329 | -0.36% | 11.7만 |
|---|
| 2026.07.30 | ₩52,235 | ₩52,865 | ₩51,189 | ₩52,825 | +1.13% | 15.8만 |
|---|
| 2026.07.29 | ₩52,355 | ₩53,763 | ₩52,235 | ₩53,066 | +1.36% | 16.1만 |
|---|
| 2026.07.28 | ₩52,516 | ₩53,549 | ₩52,127 | ₩52,449 | -0.13% | 14.8만 |
|---|
| 2026.07.27 | ₩50,585 | ₩51,993 | ₩50,371 | ₩51,738 | +2.28% | 19.8만 |
|---|
| 2026.07.24 | ₩50,330 | ₩51,537 | ₩49,888 | ₩50,317 | -0.03% | 13.6만 |
|---|
| 2026.07.23 | ₩52,811 | ₩52,811 | ₩50,344 | ₩50,853 | -3.71% | 27.9만 |
|---|
| 2026.07.22 | ₩52,127 | ₩53,120 | ₩51,899 | ₩52,865 | +1.41% | 17.6만 |
|---|
| 2026.07.21 | ₩51,806 | ₩52,288 | ₩51,671 | ₩52,127 | +0.62% | 12.5만 |
|---|
| 2026.07.20 | ₩52,208 | ₩52,650 | ₩50,599 | ₩52,329 | +0.23% | 13만 |
|---|
| 2026.07.17 | ₩53,254 | ₩54,099 | ₩52,302 | ₩52,409 | -1.59% | 16.4만 |
|---|
| 2026.07.16 | ₩52,449 | ₩53,643 | ₩52,449 | ₩52,905 | +0.87% | 16.7만 |
|---|
| 2026.07.15 | ₩50,947 | ₩52,208 | ₩50,666 | ₩51,926 | +1.92% | 16.7만 |
|---|
| 2026.07.14 | ₩50,652 | ₩51,658 | ₩50,062 | ₩51,162 | +1.01% | 21.9만 |
|---|
| 2026.07.13 | ₩51,524 | ₩52,637 | ₩50,853 | ₩50,987 | -1.04% | 17만 |
|---|
| 2026.07.10 | ₩50,746 | ₩51,698 | ₩50,746 | ₩51,175 | +0.85% | 16.1만 |
|---|
| 2026.07.09 | ₩49,982 | ₩51,698 | ₩49,982 | ₩51,001 | +2.04% | 21.3만 |
|---|
| 2026.07.08 | ₩51,832 | ₩51,966 | ₩50,827 | ₩51,323 | -0.98% | 25.3만 |
|---|
| 2026.07.07 | ₩52,315 | ₩53,133 | ₩51,296 | ₩51,564 | -1.44% | 20.6만 |
|---|
| 2026.07.06 | ₩54,850 | ₩54,850 | ₩51,430 | ₩51,497 | -6.11% | 21.2만 |
|---|
| 2026.07.02 | ₩54,018 | ₩54,944 | ₩53,696 | ₩54,689 | +1.24% | 23만 |
|---|
| 2026.07.01 | ₩53,039 | ₩53,831 | ₩52,932 | ₩53,696 | +1.24% | 20.5만 |
|---|
| 2026.06.30 | ₩52,945 | ₩53,495 | ₩52,141 | ₩53,039 | +0.18% | 29.8만 |
|---|
| 2026.06.29 | ₩51,296 | ₩53,321 | ₩51,001 | ₩52,919 | +3.16% | 39.2만 |
|---|
| 2026.06.26 | ₩49,821 | ₩51,899 | ₩49,821 | ₩51,014 | +2.40% | 258.3만 |
|---|
| 2026.06.25 | ₩50,934 | ₩51,886 | ₩49,190 | ₩49,432 | -2.95% | 34.6만 |
|---|
| 2026.06.24 | ₩50,129 | ₩51,028 | ₩49,834 | ₩50,880 | +1.50% | 36.2만 |
|---|
| 2026.06.23 | ₩49,485 | ₩49,848 | ₩49,030 | ₩49,781 | +0.60% | 28.5만 |
|---|
| 2026.06.22 | ₩48,279 | ₩48,855 | ₩48,064 | ₩48,547 | +0.56% | 26.9만 |
|---|
| 2026.06.18 | ₩49,338 | ₩49,740 | ₩47,983 | ₩48,600 | -1.49% | 33.6만 |
|---|
| 2026.06.17 | ₩50,867 | ₩51,081 | ₩49,244 | ₩49,861 | -1.98% | 18.3만 |
|---|
| 2026.06.16 | ₩50,880 | ₩51,323 | ₩50,210 | ₩51,242 | +0.71% | 18.2만 |
|---|
| 2026.06.15 | ₩51,618 | ₩52,007 | ₩50,545 | ₩50,773 | -1.64% | 17만 |
|---|
| 2026.06.12 | ₩51,819 | ₩52,999 | ₩51,578 | ₩52,141 | +0.62% | 19.4만 |
|---|
| 2026.06.11 | ₩53,388 | ₩53,388 | ₩51,752 | ₩51,953 | -2.69% | 21.2만 |
|---|
| 2026.06.10 | ₩51,779 | ₩53,106 | ₩51,779 | ₩52,959 | +2.28% | 20.7만 |
|---|
| 2026.06.09 | ₩51,135 | ₩52,436 | ₩51,014 | ₩51,779 | +1.26% | 17.5만 |
|---|
| 2026.06.08 | ₩51,376 | ₩51,725 | ₩50,599 | ₩50,934 | -0.86% | 15.4만 |
|---|
| 2026.06.05 | ₩51,551 | ₩52,516 | ₩51,323 | ₩51,484 | -0.13% | 17.1만 |
|---|
| 2026.06.04 | ₩51,323 | ₩51,323 | ₩50,464 | ₩51,055 | -0.52% | 13.4만 |
|---|
| 2026.06.03 | ₩50,076 | ₩51,430 | ₩49,807 | ₩50,505 | +0.86% | 19.7만 |
|---|
| 2026.06.02 | ₩50,022 | ₩50,800 | ₩49,512 | ₩50,183 | +0.32% | 18만 |
|---|
| 2026.06.01 | ₩49,982 | ₩51,162 | ₩49,874 | ₩50,223 | +0.48% | 22.1만 |
|---|
| 2026.05.29 | ₩50,518 | ₩51,269 | ₩49,874 | ₩50,572 | +0.11% | 27.3만 |
|---|
| 2026.05.28 | ₩50,558 | ₩51,028 | ₩49,834 | ₩50,773 | +0.42% | 17.9만 |
|---|
| 2026.05.27 | ₩50,102 | ₩51,403 | ₩50,076 | ₩50,679 | +1.15% | 25.4만 |
|---|
| 2026.05.26 | ₩53,173 | ₩53,522 | ₩49,673 | ₩50,156 | -5.67% | 38.3만 |
|---|
| 2026.05.22 | ₩54,246 | ₩54,903 | ₩53,710 | ₩53,723 | -0.96% | 14.7만 |
|---|
| 2026.05.21 | ₩53,978 | ₩54,501 | ₩52,919 | ₩54,367 | +0.72% | 8.4만 |
|---|
| 2026.05.20 | ₩54,474 | ₩54,568 | ₩52,811 | ₩54,166 | -0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩55,775 | ₩56,298 | ₩54,716 | ₩54,796 | -1.76% | 13.3만 |
|---|
| 2026.05.18 | ₩54,206 | ₩55,949 | ₩54,206 | ₩55,802 | +2.94% | 13.2만 |
|---|
| 2026.05.15 | ₩54,407 | ₩55,118 | ₩53,643 | ₩54,340 | -0.12% | 14.8만 |
|---|
| 2026.05.14 | ₩54,702 | ₩54,836 | ₩53,442 | ₩54,126 | -1.05% | 10.7만 |
|---|
| 2026.05.13 | ₩54,528 | ₩54,930 | ₩52,704 | ₩54,407 | -0.22% | 20.7만 |
|---|
| 2026.05.12 | ₩55,239 | ₩55,520 | ₩53,643 | ₩54,421 | -1.48% | 17.5만 |
|---|
| 2026.05.11 | ₩56,700 | ₩57,103 | ₩54,689 | ₩54,689 | -3.55% | 20.5만 |
|---|
| 2026.05.08 | ₩57,465 | ₩58,243 | ₩56,687 | ₩56,995 | -0.82% | 9.6만 |
|---|
| 2026.05.07 | ₩56,271 | ₩57,451 | ₩54,984 | ₩57,317 | +1.86% | 10.7만 |
|---|
| 2026.05.06 | ₩56,995 | ₩57,250 | ₩56,110 | ₩56,110 | -1.55% | 12.5만 |
|---|
| 2026.05.05 | ₩55,976 | ₩57,183 | ₩55,681 | ₩56,660 | +1.22% | 9만 |
|---|
| 2026.05.04 | ₩56,915 | ₩57,210 | ₩55,654 | ₩56,070 | -1.48% | 10.5만 |
|---|
| 2026.05.01 | ₩57,277 | ₩57,358 | ₩55,815 | ₩56,995 | -0.49% | 13.4만 |
|---|
| 2026.04.30 | ₩56,754 | ₩57,384 | ₩55,708 | ₩56,620 | -0.24% | 12.1만 |
|---|
| 2026.04.29 | ₩57,277 | ₩58,015 | ₩56,459 | ₩56,674 | -1.05% | 10만 |
|---|
| 2026.04.28 | ₩56,580 | ₩57,760 | ₩55,695 | ₩57,706 | +1.99% | 10.2만 |
|---|
| 2026.04.27 | ₩55,949 | ₩56,821 | ₩54,179 | ₩55,869 | -0.14% | 12.1만 |
|---|
| 2026.04.24 | ₩56,902 | ₩57,706 | ₩55,493 | ₩56,110 | -1.39% | 11.7만 |
|---|
| 2026.04.23 | ₩56,405 | ₩58,015 | ₩56,352 | ₩57,143 | +1.31% | 10.5만 |
|---|
| 2026.04.22 | ₩56,312 | ₩56,419 | ₩55,614 | ₩56,124 | -0.33% | 7.9만 |
|---|
| 2026.04.21 | ₩55,695 | ₩56,593 | ₩55,359 | ₩56,218 | +0.94% | 9.9만 |
|---|
| 2026.04.20 | ₩57,465 | ₩58,055 | ₩55,963 | ₩55,963 | -2.61% | 14.6만 |
|---|
| 2026.04.17 | ₩56,312 | ₩57,532 | ₩55,856 | ₩57,451 | +2.02% | 12.2만 |
|---|
| 2026.04.16 | ₩56,513 | ₩57,237 | ₩56,030 | ₩56,419 | -0.17% | 11.4만 |
|---|
| 2026.04.15 | ₩57,653 | ₩57,653 | ₩56,419 | ₩56,902 | -1.30% | 9.4만 |
|---|
| 2026.04.14 | ₩58,927 | ₩59,383 | ₩57,760 | ₩57,827 | -1.87% | 8.7만 |
|---|
| 2026.04.13 | ₩59,450 | ₩59,771 | ₩58,055 | ₩59,248 | -0.34% | 9.8만 |
|---|
| 2026.04.10 | ₩59,906 | ₩60,429 | ₩59,195 | ₩59,316 | -0.98% | 8만 |
|---|
| 2026.04.09 | ₩58,779 | ₩60,295 | ₩58,779 | ₩60,093 | +2.24% | 10.3만 |
|---|
| 2026.04.08 | ₩58,551 | ₩59,597 | ₩57,518 | ₩59,302 | +1.28% | 14.7만 |
|---|
| 2026.04.07 | ₩58,980 | ₩59,262 | ₩58,109 | ₩58,176 | -1.36% | 10.8만 |
|---|
| 2026.04.06 | ₩58,404 | ₩59,798 | ₩58,337 | ₩58,819 | +0.71% | 10.6만 |
|---|
| 2026.04.02 | ₩58,109 | ₩58,725 | ₩57,465 | ₩58,645 | +0.92% | 9.6만 |
|---|
| 2026.04.01 | ₩56,982 | ₩58,135 | ₩56,861 | ₩57,720 | +1.29% | 11.9만 |
|---|
| 2026.03.31 | ₩57,518 | ₩58,967 | ₩56,566 | ₩57,291 | -0.40% | 13.5만 |
|---|
| 2026.03.30 | ₩57,331 | ₩57,733 | ₩56,432 | ₩57,438 | +0.19% | 11.9만 |
|---|
| 2026.03.27 | ₩55,721 | ₩57,304 | ₩55,373 | ₩56,808 | +1.95% | 11만 |
|---|
| 2026.03.26 | ₩55,882 | ₩56,566 | ₩55,735 | ₩55,815 | -0.12% | 11.2만 |
|---|
| 2026.03.25 | ₩56,432 | ₩56,432 | ₩54,729 | ₩55,949 | -0.86% | 9만 |
|---|
| 2026.03.24 | ₩55,319 | ₩56,674 | ₩55,239 | ₩55,802 | +0.87% | 11.2만 |
|---|
| 2026.03.23 | ₩54,863 | ₩56,218 | ₩54,179 | ₩55,359 | +0.90% | 16.7만 |
|---|
| 2026.03.20 | ₩55,453 | ₩55,614 | ₩54,233 | ₩54,340 | -2.01% | 38.4만 |
|---|
| 2026.03.19 | ₩55,923 | ₩56,338 | ₩53,911 | ₩55,051 | -1.56% | 15.6만 |
|---|
| 2026.03.18 | ₩56,285 | ₩56,379 | ₩55,198 | ₩56,084 | -0.36% | 15.9만 |
|---|
| 2026.03.17 | ₩56,861 | ₩57,371 | ₩54,836 | ₩56,687 | -0.31% | 12.8만 |
|---|
| 2026.03.16 | ₩57,505 | ₩58,202 | ₩56,338 | ₩56,861 | -1.12% | 12.8만 |
|---|
| 2026.03.13 | ₩55,775 | ₩57,009 | ₩55,507 | ₩56,848 | +1.92% | 17.1만 |
|---|
| 2026.03.12 | ₩54,917 | ₩56,084 | ₩54,206 | ₩55,413 | +0.90% | 12.2만 |
|---|
| 2026.03.11 | ₩55,118 | ₩56,043 | ₩54,340 | ₩54,957 | -0.29% | 16.8만 |
|---|
| 2026.03.10 | ₩56,352 | ₩57,210 | ₩54,984 | ₩55,695 | -1.17% | 13.7만 |
|---|
| 2026.03.09 | ₩55,735 | ₩57,814 | ₩55,668 | ₩56,781 | +1.88% | 16.4만 |
|---|
| 2026.03.06 | ₩54,863 | ₩56,553 | ₩54,568 | ₩56,271 | +2.57% | 15.4만 |
|---|
| 2026.03.05 | ₩56,057 | ₩57,371 | ₩53,924 | ₩55,507 | -0.98% | 14.8만 |
|---|
| 2026.03.04 | ₩55,101 | ₩56,781 | ₩54,776 | ₩56,247 | +2.08% | 16.5만 |
|---|
| 2026.03.03 | ₩55,205 | ₩55,322 | ₩54,216 | ₩54,763 | -0.80% | 22.3만 |
|---|
| 2026.03.02 | ₩55,036 | ₩56,872 | ₩54,893 | ₩55,947 | +1.66% | 26.3만 |
|---|
| 2026.02.27 | ₩54,632 | ₩55,596 | ₩54,632 | ₩54,984 | +0.64% | 15.9만 |
|---|
| 2026.02.26 | ₩54,802 | ₩55,179 | ₩54,190 | ₩54,658 | -0.26% | 10.7만 |
|---|
| 2026.02.25 | ₩55,257 | ₩55,869 | ₩53,408 | ₩54,489 | -1.39% | 13.1만 |
|---|
| 2026.02.24 | ₩55,218 | ₩55,609 | ₩54,593 | ₩55,518 | +0.54% | 10.1만 |
|---|
| 2026.02.23 | ₩53,812 | ₩55,179 | ₩53,382 | ₩54,828 | +1.89% | 9.8만 |
|---|
| 2026.02.20 | ₩53,838 | ₩54,528 | ₩53,434 | ₩54,046 | +0.39% | 19만 |
|---|
| 2026.02.19 | ₩54,125 | ₩54,580 | ₩53,721 | ₩53,747 | -0.70% | 11.3만 |
|---|
| 2026.02.18 | ₩54,437 | ₩54,437 | ₩53,278 | ₩54,125 | -0.57% | 11.6만 |
|---|
| 2026.02.17 | ₩54,789 | ₩55,648 | ₩54,216 | ₩54,684 | -0.19% | 21만 |
|---|
| 2026.02.13 | ₩53,643 | ₩55,153 | ₩52,718 | ₩54,684 | +1.94% | 12.8만 |
|---|
| 2026.02.12 | ₩52,588 | ₩55,700 | ₩52,185 | ₩53,617 | +1.96% | 19.7만 |
|---|
| 2026.02.11 | ₩51,429 | ₩52,757 | ₩51,039 | ₩52,093 | +1.29% | 13만 |
|---|
| 2026.02.10 | ₩50,804 | ₩52,028 | ₩50,388 | ₩51,625 | +1.61% | 13.3만 |
|---|
| 2026.02.09 | ₩50,909 | ₩50,922 | ₩49,594 | ₩50,596 | -0.61% | 12만 |
|---|
| 2026.02.06 | ₩50,843 | ₩51,677 | ₩50,726 | ₩51,156 | +0.61% | 14.5만 |
|---|
| 2026.02.05 | ₩51,052 | ₩51,703 | ₩50,700 | ₩50,974 | -0.15% | 16만 |
|---|
| 2026.02.04 | ₩50,518 | ₩51,286 | ₩50,297 | ₩50,596 | +0.15% | 13.7만 |
|---|
| 2026.02.03 | ₩50,166 | ₩51,000 | ₩49,802 | ₩50,114 | -0.10% | 11.8만 |
|---|
| 2026.02.02 | ₩49,320 | ₩50,336 | ₩49,320 | ₩50,336 | +2.06% | 11.1만 |
|---|
| 2026.01.30 | ₩48,252 | ₩49,398 | ₩48,226 | ₩49,320 | +2.21% | 14.7만 |
|---|
| 2026.01.29 | ₩48,500 | ₩49,034 | ₩48,148 | ₩48,266 | -0.48% | 12.4만 |
|---|
| 2026.01.28 | ₩48,331 | ₩48,786 | ₩47,979 | ₩48,396 | +0.13% | 8.4만 |
|---|
| 2026.01.27 | ₩48,695 | ₩49,034 | ₩47,888 | ₩48,799 | +0.21% | 10.9만 |
|---|
| 2026.01.26 | ₩49,021 | ₩49,750 | ₩48,630 | ₩48,669 | -0.72% | 12.6만 |
|---|
| 2026.01.23 | ₩49,060 | ₩49,620 | ₩48,305 | ₩48,890 | -0.35% | 8.5만 |
|---|
| 2026.01.22 | ₩49,034 | ₩49,594 | ₩48,591 | ₩49,112 | +0.16% | 11만 |
|---|
| 2026.01.21 | ₩49,125 | ₩49,203 | ₩48,513 | ₩48,982 | -0.29% | 12.1만 |
|---|
| 2026.01.20 | ₩48,448 | ₩49,646 | ₩48,409 | ₩49,229 | +1.61% | 9.7만 |
|---|
| 2026.01.16 | ₩49,021 | ₩49,437 | ₩48,331 | ₩48,656 | -0.74% | 10.3만 |
|---|
| 2026.01.15 | ₩48,838 | ₩49,594 | ₩48,721 | ₩49,216 | +0.77% | 11만 |
|---|
| 2026.01.14 | ₩48,630 | ₩49,216 | ₩48,031 | ₩49,138 | +1.04% | 8.7만 |
|---|
| 2026.01.13 | ₩48,135 | ₩49,164 | ₩47,601 | ₩48,799 | +1.38% | 9.7만 |
|---|
| 2026.01.12 | ₩47,810 | ₩48,669 | ₩47,406 | ₩48,266 | +0.95% | 6.8만 |
|---|
| 2026.01.09 | ₩47,810 | ₩48,070 | ₩47,445 | ₩47,784 | -0.05% | 7.3만 |
|---|
| 2026.01.08 | ₩46,612 | ₩47,979 | ₩46,612 | ₩47,953 | +2.88% | 15.1만 |
|---|
| 2026.01.07 | ₩47,055 | ₩47,055 | ₩45,922 | ₩46,664 | -0.83% | 11.9만 |
|---|
| 2026.01.06 | ₩46,404 | ₩47,016 | ₩45,714 | ₩46,924 | +1.12% | 11.1만 |
|---|
| 2026.01.05 | ₩46,182 | ₩47,211 | ₩45,479 | ₩46,573 | +0.85% | 14.9만 |
|---|
| 2026.01.02 | ₩47,523 | ₩47,797 | ₩46,091 | ₩46,104 | -2.99% | 11.1만 |
|---|
| 2025.12.31 | ₩47,888 | ₩48,018 | ₩47,159 | ₩47,693 | -0.41% | 12.6만 |
|---|
| 2025.12.30 | ₩48,226 | ₩48,825 | ₩47,810 | ₩47,940 | -0.59% | 9.7만 |
|---|
| 2025.12.29 | ₩48,825 | ₩48,995 | ₩47,810 | ₩48,292 | -1.09% | 10.3만 |
|---|
| 2025.12.26 | ₩48,695 | ₩49,698 | ₩48,226 | ₩48,786 | +0.19% | 11.5만 |
|---|
| 2025.12.24 | ₩48,890 | ₩48,903 | ₩48,396 | ₩48,721 | -0.35% | 6.7만 |
|---|
| 2025.12.23 | ₩48,643 | ₩49,255 | ₩48,331 | ₩48,630 | -0.03% | 12만 |
|---|
| 2025.12.22 | ₩48,982 | ₩49,502 | ₩48,344 | ₩48,864 | -0.24% | 13.2만 |
|---|
| 2025.12.19 | ₩49,177 | ₩49,489 | ₩48,617 | ₩49,138 | -0.08% | 39.1만 |
|---|
| 2025.12.18 | ₩49,216 | ₩49,971 | ₩49,125 | ₩49,138 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,203 | ₩50,062 | ₩49,177 | ₩49,242 | +0.08% | 13.5만 |
|---|
| 2025.12.16 | ₩49,515 | ₩49,919 | ₩48,956 | ₩49,034 | -0.97% | 10.8만 |
|---|
| 2025.12.15 | ₩48,969 | ₩49,424 | ₩48,318 | ₩49,255 | +0.58% | 13만 |
|---|
| 2025.12.12 | ₩49,594 | ₩50,023 | ₩48,721 | ₩48,851 | -1.50% | 10.4만 |
|---|
| 2025.12.11 | ₩49,190 | ₩50,140 | ₩49,190 | ₩49,541 | +0.71% | 13.4만 |
|---|
| 2025.12.10 | ₩48,331 | ₩49,476 | ₩48,331 | ₩49,021 | +1.43% | 14.5만 |
|---|
| 2025.12.09 | ₩48,474 | ₩48,708 | ₩48,161 | ₩48,396 | -0.16% | 10.8만 |
|---|
| 2025.12.08 | ₩48,864 | ₩49,099 | ₩48,083 | ₩48,474 | -0.80% | 11.8만 |
|---|
| 2025.12.05 | ₩48,943 | ₩49,008 | ₩48,187 | ₩48,943 | 0.00% | 7.3만 |
|---|
| 2025.12.04 | ₩48,903 | ₩49,294 | ₩48,630 | ₩49,125 | +0.45% | 10.8만 |
|---|
| 2025.12.03 | ₩49,008 | ₩49,502 | ₩48,526 | ₩48,903 | -0.21% | 14만 |
|---|
| 2025.12.02 | ₩49,177 | ₩49,229 | ₩48,448 | ₩48,747 | -0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩49,646 | ₩50,036 | ₩48,773 | ₩49,125 | -1.05% | 14.4만 |
|---|
| 2025.11.28 | ₩50,674 | ₩50,843 | ₩49,398 | ₩49,945 | -1.44% | 7만 |
|---|
| 2025.11.26 | ₩50,961 | ₩51,859 | ₩50,245 | ₩50,401 | -1.10% | 18.8만 |
|---|
| 2025.11.25 | ₩49,541 | ₩51,208 | ₩49,476 | ₩50,961 | +2.86% | 13.8만 |
|---|
| 2025.11.24 | ₩50,219 | ₩50,557 | ₩49,255 | ₩49,268 | -1.89% | 21.8만 |
|---|
| 2025.11.21 | ₩51,442 | ₩52,159 | ₩50,205 | ₩50,635 | -1.57% | 20.8만 |
|---|
| 2025.11.20 | ₩51,625 | ₩52,328 | ₩49,984 | ₩51,065 | -1.08% | 13.6만 |
|---|
| 2025.11.19 | ₩51,716 | ₩52,367 | ₩51,312 | ₩51,351 | -0.70% | 12만 |
|---|
| 2025.11.18 | ₩51,442 | ₩52,119 | ₩51,221 | ₩52,015 | +1.11% | 13.9만 |
|---|
| 2025.11.17 | ₩51,312 | ₩52,237 | ₩51,169 | ₩51,169 | -0.28% | 13.2만 |
|---|
| 2025.11.14 | ₩50,987 | ₩51,521 | ₩49,958 | ₩51,260 | +0.54% | 11.1만 |
|---|
| 2025.11.13 | ₩51,234 | ₩51,534 | ₩50,804 | ₩50,948 | -0.56% | 16만 |
|---|
| 2025.11.12 | ₩51,195 | ₩52,028 | ₩50,870 | ₩51,182 | -0.03% | 16.8만 |
|---|
| 2025.11.11 | ₩49,893 | ₩51,390 | ₩49,659 | ₩51,156 | +2.53% | 15.1만 |
|---|
| 2025.11.10 | ₩49,229 | ₩50,232 | ₩48,174 | ₩49,659 | +0.87% | 14.4만 |
|---|
| 2025.11.07 | ₩48,474 | ₩49,164 | ₩47,810 | ₩49,047 | +1.18% | 14.8만 |
|---|
| 2025.11.06 | ₩48,200 | ₩48,982 | ₩47,875 | ₩48,018 | -0.38% | 11.1만 |
|---|
| 2025.11.05 | ₩48,773 | ₩49,359 | ₩48,096 | ₩48,435 | -0.69% | 19.2만 |
|---|
| 2025.11.04 | ₩48,044 | ₩48,877 | ₩47,549 | ₩48,357 | +0.65% | 22만 |
|---|
| 2025.11.03 | ₩45,818 | ₩48,174 | ₩44,958 | ₩48,122 | +5.03% | 32.2만 |
|---|
| 2025.10.31 | ₩45,232 | ₩46,703 | ₩44,841 | ₩45,948 | +1.58% | 25.7만 |
|---|
| 2025.10.30 | ₩46,612 | ₩46,664 | ₩45,310 | ₩45,479 | -2.43% | 19.9만 |
|---|
| 2025.10.29 | ₩46,378 | ₩47,601 | ₩45,818 | ₩46,495 | +0.25% | 23.5만 |
|---|
| 2025.10.28 | ₩45,766 | ₩47,523 | ₩45,232 | ₩46,937 | +2.56% | 29.2만 |
|---|
| 2025.10.27 | ₩48,864 | ₩49,151 | ₩45,844 | ₩46,065 | -5.73% | 30.5만 |
|---|
| 2025.10.24 | ₩51,937 | ₩52,015 | ₩48,578 | ₩48,773 | -6.09% | 40.2만 |
|---|
| 2025.10.23 | ₩54,567 | ₩55,401 | ₩51,286 | ₩51,573 | -5.49% | 30.8만 |
|---|
| 2025.10.22 | ₩54,411 | ₩55,739 | ₩54,242 | ₩55,322 | +1.68% | 18.4만 |
|---|
| 2025.10.21 | ₩55,804 | ₩55,908 | ₩54,333 | ₩54,372 | -2.57% | 15.7만 |
|---|
| 2025.10.20 | ₩56,637 | ₩57,002 | ₩55,257 | ₩55,570 | -1.89% | 14.6만 |
|---|
| 2025.10.17 | ₩56,963 | ₩57,640 | ₩56,260 | ₩56,637 | -0.57% | 19.8만 |
|---|
| 2025.10.16 | ₩56,468 | ₩57,601 | ₩56,299 | ₩56,872 | +0.71% | 25.3만 |
|---|
| 2025.10.15 | ₩55,387 | ₩56,338 | ₩55,387 | ₩56,299 | +1.65% | 11.7만 |
|---|
| 2025.10.14 | ₩54,489 | ₩55,739 | ₩54,099 | ₩55,335 | +1.55% | 16.1만 |
|---|
| 2025.10.13 | ₩55,986 | ₩56,025 | ₩54,450 | ₩54,515 | -2.63% | 16.7만 |
|---|
| 2025.10.10 | ₩56,455 | ₩56,872 | ₩55,674 | ₩55,895 | -0.99% | 20만 |
|---|